京三製作所(6742)の株価時系列情報
京三製作所(6742)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 453 | 456 | 447 | 456 | 143,000 |
| 2005/12/29 | 450 | 459 | 450 | 456 | 418,000 |
| 2005/12/28 | 441 | 449 | 440 | 449 | 335,000 |
| 2005/12/27 | 434 | 447 | 434 | 445 | 598,000 |
| 2005/12/26 | 433 | 433 | 427 | 428 | 198,000 |
| 2005/12/22 | 434 | 434 | 428 | 432 | 182,000 |
| 2005/12/21 | 433 | 433 | 429 | 433 | 158,000 |
| 2005/12/20 | 429 | 431 | 428 | 431 | 68,000 |
| 2005/12/19 | 430 | 433 | 429 | 429 | 123,000 |
| 2005/12/16 | 431 | 431 | 427 | 430 | 213,000 |
| 2005/12/15 | 434 | 438 | 431 | 432 | 225,000 |
| 2005/12/14 | 440 | 445 | 437 | 438 | 282,000 |
| 2005/12/13 | 439 | 440 | 435 | 437 | 278,000 |
| 2005/12/12 | 436 | 438 | 432 | 434 | 219,000 |
| 2005/12/09 | 430 | 433 | 426 | 431 | 253,000 |
| 2005/12/08 | 437 | 437 | 425 | 428 | 258,000 |
| 2005/12/07 | 437 | 439 | 436 | 438 | 209,000 |
| 2005/12/06 | 436 | 439 | 436 | 437 | 311,000 |
| 2005/12/05 | 434 | 440 | 433 | 436 | 272,000 |
| 2005/12/02 | 429 | 434 | 428 | 432 | 396,000 |
| 2005/12/01 | 419 | 434 | 419 | 432 | 494,000 |
| 2005/11/30 | 420 | 424 | 419 | 419 | 302,000 |
| 2005/11/29 | 407 | 417 | 407 | 416 | 469,000 |
| 2005/11/28 | 400 | 407 | 400 | 407 | 242,000 |
| 2005/11/25 | 403 | 403 | 397 | 399 | 149,000 |
| 2005/11/24 | 404 | 406 | 400 | 400 | 233,000 |
| 2005/11/22 | 407 | 407 | 401 | 401 | 145,000 |
| 2005/11/21 | 403 | 406 | 400 | 404 | 364,000 |
| 2005/11/18 | 398 | 401 | 398 | 400 | 179,000 |
| 2005/11/17 | 391 | 398 | 391 | 397 | 246,000 |
| 2005/11/16 | 394 | 395 | 385 | 389 | 461,000 |
| 2005/11/15 | 400 | 400 | 394 | 395 | 214,000 |
| 2005/11/14 | 401 | 402 | 399 | 401 | 281,000 |
| 2005/11/11 | 394 | 401 | 394 | 396 | 441,000 |
| 2005/11/10 | 388 | 398 | 387 | 394 | 847,000 |
| 2005/11/09 | 401 | 403 | 396 | 398 | 444,000 |
| 2005/11/08 | 393 | 399 | 392 | 397 | 551,000 |
| 2005/11/07 | 391 | 392 | 386 | 388 | 206,000 |
| 2005/11/04 | 383 | 392 | 383 | 392 | 359,000 |
| 2005/11/02 | 383 | 388 | 380 | 388 | 300,000 |
| 2005/11/01 | 382 | 383 | 380 | 381 | 91,000 |
| 2005/10/31 | 381 | 384 | 380 | 382 | 220,000 |
| 2005/10/28 | 385 | 385 | 379 | 381 | 154,000 |
| 2005/10/27 | 385 | 386 | 380 | 384 | 198,000 |
| 2005/10/26 | 385 | 386 | 381 | 384 | 259,000 |
| 2005/10/25 | 382 | 383 | 379 | 380 | 228,000 |
| 2005/10/24 | 376 | 382 | 376 | 382 | 249,000 |
| 2005/10/21 | 373 | 377 | 372 | 375 | 202,000 |
| 2005/10/20 | 380 | 381 | 373 | 376 | 173,000 |
| 2005/10/19 | 374 | 376 | 371 | 376 | 155,000 |
| 2005/10/18 | 378 | 378 | 372 | 374 | 140,000 |
| 2005/10/17 | 379 | 382 | 377 | 378 | 90,000 |
| 2005/10/14 | 377 | 379 | 375 | 378 | 77,000 |
| 2005/10/13 | 382 | 382 | 376 | 377 | 167,000 |
| 2005/10/12 | 383 | 385 | 381 | 381 | 150,000 |
| 2005/10/11 | 378 | 381 | 377 | 380 | 105,000 |
| 2005/10/07 | 379 | 380 | 375 | 378 | 118,000 |
| 2005/10/06 | 382 | 384 | 380 | 380 | 187,000 |
| 2005/10/05 | 386 | 386 | 383 | 384 | 104,000 |
| 2005/10/04 | 384 | 386 | 382 | 386 | 113,000 |
| 2005/10/03 | 384 | 387 | 380 | 384 | 111,000 |
| 2005/09/30 | 388 | 390 | 384 | 388 | 188,000 |
| 2005/09/29 | 387 | 389 | 384 | 388 | 221,000 |
| 2005/09/28 | 385 | 386 | 383 | 385 | 179,000 |
| 2005/09/27 | 388 | 389 | 383 | 386 | 176,000 |
| 2005/09/26 | 384 | 387 | 383 | 386 | 264,000 |
| 2005/09/22 | 382 | 382 | 380 | 381 | 128,000 |
| 2005/09/21 | 381 | 383 | 380 | 383 | 161,000 |
| 2005/09/20 | 381 | 381 | 379 | 380 | 96,000 |
| 2005/09/16 | 380 | 380 | 378 | 380 | 119,000 |
| 2005/09/15 | 378 | 380 | 377 | 377 | 97,000 |
| 2005/09/14 | 377 | 379 | 377 | 377 | 69,000 |
| 2005/09/13 | 378 | 379 | 377 | 377 | 69,000 |
| 2005/09/12 | 383 | 383 | 378 | 378 | 65,000 |
| 2005/09/09 | 379 | 381 | 375 | 380 | 217,000 |
| 2005/09/08 | 378 | 380 | 375 | 375 | 62,000 |
| 2005/09/07 | 379 | 381 | 378 | 379 | 88,000 |
| 2005/09/06 | 383 | 383 | 379 | 379 | 96,000 |
| 2005/09/05 | 383 | 384 | 382 | 382 | 60,000 |
| 2005/09/02 | 381 | 385 | 381 | 384 | 113,000 |
| 2005/09/01 | 379 | 382 | 379 | 380 | 75,000 |
| 2005/08/31 | 379 | 380 | 378 | 379 | 91,000 |
| 2005/08/30 | 375 | 377 | 375 | 376 | 62,000 |
| 2005/08/29 | 380 | 380 | 375 | 375 | 111,000 |
| 2005/08/26 | 379 | 379 | 375 | 378 | 120,000 |
| 2005/08/25 | 381 | 382 | 377 | 378 | 60,000 |
| 2005/08/24 | 380 | 382 | 379 | 381 | 76,000 |
| 2005/08/23 | 382 | 385 | 381 | 381 | 211,000 |
| 2005/08/22 | 376 | 379 | 376 | 379 | 77,000 |
| 2005/08/19 | 374 | 379 | 374 | 378 | 96,000 |
| 2005/08/18 | 375 | 377 | 374 | 374 | 99,000 |
| 2005/08/17 | 375 | 376 | 374 | 375 | 83,000 |
| 2005/08/16 | 377 | 377 | 375 | 377 | 47,000 |
| 2005/08/15 | 374 | 377 | 374 | 375 | 54,000 |
| 2005/08/12 | 375 | 378 | 373 | 374 | 101,000 |
| 2005/08/11 | 376 | 379 | 375 | 378 | 115,000 |
| 2005/08/10 | 382 | 382 | 378 | 379 | 133,000 |
| 2005/08/09 | 372 | 380 | 372 | 379 | 140,000 |
| 2005/08/08 | 369 | 373 | 367 | 372 | 330,000 |
| 2005/08/05 | 371 | 373 | 370 | 370 | 235,000 |
| 2005/08/04 | 372 | 374 | 371 | 371 | 104,000 |
| 2005/08/03 | 373 | 381 | 371 | 371 | 300,000 |
| 2005/08/02 | 374 | 374 | 369 | 370 | 219,000 |
| 2005/08/01 | 372 | 375 | 372 | 375 | 146,000 |
| 2005/07/29 | 374 | 374 | 372 | 372 | 119,000 |
| 2005/07/28 | 372 | 373 | 372 | 373 | 106,000 |
| 2005/07/27 | 373 | 373 | 371 | 372 | 124,000 |
| 2005/07/26 | 372 | 373 | 371 | 371 | 140,000 |
| 2005/07/25 | 372 | 374 | 371 | 371 | 95,000 |
| 2005/07/22 | 372 | 373 | 370 | 372 | 147,000 |
| 2005/07/21 | 375 | 375 | 372 | 372 | 98,000 |
| 2005/07/20 | 374 | 375 | 371 | 375 | 149,000 |
| 2005/07/19 | 371 | 373 | 371 | 372 | 74,000 |
| 2005/07/15 | 373 | 374 | 371 | 372 | 145,000 |
| 2005/07/14 | 374 | 376 | 373 | 373 | 121,000 |
| 2005/07/13 | 373 | 375 | 372 | 375 | 146,000 |
| 2005/07/12 | 375 | 376 | 371 | 372 | 208,000 |
| 2005/07/11 | 378 | 378 | 375 | 377 | 114,000 |
| 2005/07/08 | 376 | 380 | 376 | 377 | 161,000 |
| 2005/07/07 | 384 | 385 | 379 | 380 | 183,000 |
| 2005/07/06 | 385 | 386 | 382 | 383 | 158,000 |
| 2005/07/05 | 390 | 390 | 386 | 387 | 103,000 |
| 2005/07/04 | 390 | 392 | 387 | 389 | 274,000 |
| 2005/07/01 | 385 | 392 | 385 | 387 | 340,000 |
| 2005/06/30 | 382 | 399 | 382 | 390 | 759,000 |
| 2005/06/29 | 380 | 382 | 379 | 381 | 89,000 |
| 2005/06/28 | 377 | 384 | 376 | 383 | 93,000 |
| 2005/06/27 | 382 | 382 | 376 | 380 | 95,000 |
| 2005/06/24 | 380 | 382 | 375 | 382 | 121,000 |
| 2005/06/23 | 383 | 385 | 381 | 382 | 84,000 |
| 2005/06/22 | 380 | 385 | 380 | 384 | 97,000 |
| 2005/06/21 | 386 | 386 | 380 | 383 | 93,000 |
| 2005/06/20 | 385 | 387 | 385 | 386 | 139,000 |
| 2005/06/17 | 379 | 384 | 379 | 384 | 177,000 |
| 2005/06/16 | 381 | 381 | 375 | 376 | 121,000 |
| 2005/06/15 | 374 | 380 | 372 | 379 | 145,000 |
| 2005/06/14 | 375 | 376 | 370 | 372 | 120,000 |
| 2005/06/13 | 374 | 374 | 371 | 373 | 136,000 |
| 2005/06/10 | 373 | 376 | 372 | 373 | 254,000 |
| 2005/06/09 | 377 | 377 | 369 | 370 | 166,000 |
| 2005/06/08 | 379 | 380 | 374 | 375 | 152,000 |
| 2005/06/07 | 379 | 380 | 376 | 379 | 92,000 |
| 2005/06/06 | 381 | 381 | 378 | 380 | 47,000 |
| 2005/06/03 | 384 | 384 | 379 | 380 | 158,000 |
| 2005/06/02 | 390 | 390 | 375 | 379 | 217,000 |
| 2005/06/01 | 380 | 387 | 380 | 386 | 248,000 |
| 2005/05/31 | 377 | 382 | 371 | 375 | 226,000 |
| 2005/05/30 | 388 | 388 | 377 | 377 | 278,000 |
| 2005/05/27 | 375 | 389 | 369 | 383 | 400,000 |
| 2005/05/26 | 364 | 370 | 361 | 368 | 167,000 |
| 2005/05/25 | 367 | 372 | 364 | 367 | 255,000 |
| 2005/05/24 | 381 | 382 | 375 | 376 | 164,000 |
| 2005/05/23 | 379 | 384 | 376 | 378 | 170,000 |
| 2005/05/20 | 392 | 395 | 360 | 380 | 425,000 |
| 2005/05/19 | 386 | 393 | 381 | 388 | 469,000 |
| 2005/05/18 | 379 | 380 | 375 | 378 | 280,000 |
| 2005/05/17 | 391 | 395 | 373 | 377 | 620,000 |
| 2005/05/16 | 396 | 400 | 389 | 389 | 471,000 |
| 2005/05/13 | 397 | 403 | 392 | 396 | 1,058,000 |
| 2005/05/12 | 415 | 415 | 403 | 405 | 1,038,000 |
| 2005/05/11 | 415 | 425 | 411 | 420 | 1,518,000 |
| 2005/05/10 | 437 | 448 | 416 | 425 | 8,076,000 |
| 2005/05/09 | 429 | 455 | 421 | 429 | 11,188,000 |
| 2005/05/06 | 363 | 378 | 363 | 377 | 310,000 |
| 2005/05/02 | 364 | 365 | 360 | 360 | 131,000 |
| 2005/04/28 | 360 | 361 | 358 | 359 | 68,000 |
| 2005/04/27 | 357 | 362 | 356 | 358 | 147,000 |
| 2005/04/26 | 369 | 369 | 353 | 353 | 286,000 |
| 2005/04/25 | 345 | 347 | 344 | 344 | 52,000 |
| 2005/04/22 | 346 | 346 | 343 | 345 | 61,000 |
| 2005/04/21 | 344 | 344 | 338 | 343 | 59,000 |
| 2005/04/20 | 350 | 351 | 343 | 348 | 128,000 |
| 2005/04/19 | 335 | 345 | 335 | 342 | 129,000 |
| 2005/04/18 | 338 | 338 | 335 | 335 | 180,000 |
| 2005/04/15 | 345 | 346 | 340 | 345 | 128,000 |
| 2005/04/14 | 348 | 349 | 343 | 347 | 65,000 |
| 2005/04/13 | 349 | 352 | 349 | 351 | 54,000 |
| 2005/04/12 | 349 | 352 | 349 | 351 | 73,000 |
| 2005/04/11 | 355 | 355 | 345 | 352 | 157,000 |
| 2005/04/08 | 361 | 364 | 357 | 359 | 184,000 |
| 2005/04/07 | 362 | 362 | 357 | 358 | 89,000 |
| 2005/04/06 | 359 | 359 | 357 | 358 | 73,000 |
| 2005/04/05 | 353 | 357 | 353 | 357 | 123,000 |
| 2005/04/04 | 349 | 355 | 349 | 354 | 187,000 |
| 2005/04/01 | 346 | 357 | 346 | 355 | 127,000 |
| 2005/03/31 | 350 | 365 | 350 | 365 | 217,000 |
| 2005/03/30 | 355 | 360 | 350 | 350 | 327,000 |
| 2005/03/29 | 372 | 376 | 360 | 363 | 75,000 |
| 2005/03/28 | 374 | 377 | 372 | 372 | 52,000 |
| 2005/03/25 | 374 | 380 | 371 | 379 | 114,000 |
| 2005/03/24 | 379 | 379 | 375 | 375 | 122,000 |
| 2005/03/23 | 376 | 379 | 375 | 377 | 94,000 |
| 2005/03/22 | 372 | 377 | 372 | 376 | 114,000 |
| 2005/03/18 | 372 | 374 | 370 | 372 | 96,000 |
| 2005/03/17 | 370 | 371 | 369 | 370 | 87,000 |
| 2005/03/16 | 369 | 371 | 368 | 370 | 69,000 |
| 2005/03/15 | 372 | 372 | 369 | 370 | 104,000 |
| 2005/03/14 | 370 | 372 | 366 | 369 | 168,000 |
| 2005/03/11 | 370 | 372 | 370 | 371 | 133,000 |
| 2005/03/10 | 371 | 372 | 370 | 371 | 89,000 |
| 2005/03/09 | 370 | 371 | 370 | 370 | 66,000 |
| 2005/03/08 | 375 | 375 | 370 | 370 | 67,000 |
| 2005/03/07 | 376 | 376 | 372 | 374 | 72,000 |
| 2005/03/04 | 372 | 372 | 367 | 371 | 81,000 |
| 2005/03/03 | 369 | 372 | 368 | 372 | 133,000 |
| 2005/03/02 | 365 | 376 | 365 | 374 | 181,000 |
| 2005/03/01 | 361 | 364 | 360 | 363 | 156,000 |
| 2005/02/28 | 361 | 362 | 361 | 361 | 64,000 |
| 2005/02/25 | 359 | 360 | 357 | 359 | 73,000 |
| 2005/02/24 | 354 | 356 | 353 | 356 | 80,000 |
| 2005/02/23 | 355 | 355 | 353 | 353 | 77,000 |
| 2005/02/22 | 358 | 358 | 356 | 356 | 25,000 |
| 2005/02/21 | 357 | 358 | 355 | 356 | 21,000 |
| 2005/02/18 | 355 | 355 | 353 | 354 | 36,000 |
| 2005/02/17 | 357 | 360 | 353 | 357 | 73,000 |
| 2005/02/16 | 359 | 361 | 359 | 360 | 62,000 |
| 2005/02/15 | 360 | 361 | 359 | 360 | 99,000 |
| 2005/02/14 | 355 | 359 | 355 | 359 | 126,000 |
| 2005/02/10 | 357 | 358 | 356 | 358 | 39,000 |
| 2005/02/09 | 355 | 357 | 355 | 356 | 60,000 |
| 2005/02/08 | 358 | 358 | 355 | 355 | 64,000 |
| 2005/02/07 | 356 | 359 | 356 | 357 | 86,000 |
| 2005/02/04 | 357 | 359 | 355 | 355 | 113,000 |
| 2005/02/03 | 358 | 359 | 354 | 357 | 70,000 |
| 2005/02/02 | 355 | 357 | 351 | 355 | 80,000 |
| 2005/02/01 | 348 | 352 | 347 | 350 | 99,000 |
| 2005/01/31 | 348 | 348 | 346 | 347 | 60,000 |
| 2005/01/28 | 347 | 354 | 345 | 348 | 201,000 |
| 2005/01/27 | 346 | 346 | 345 | 345 | 59,000 |
| 2005/01/26 | 346 | 347 | 345 | 345 | 73,000 |
| 2005/01/25 | 342 | 344 | 342 | 344 | 32,000 |
| 2005/01/24 | 342 | 343 | 341 | 342 | 49,000 |
| 2005/01/21 | 340 | 342 | 340 | 341 | 43,000 |
| 2005/01/20 | 345 | 345 | 342 | 343 | 69,000 |
| 2005/01/19 | 345 | 346 | 344 | 344 | 34,000 |
| 2005/01/18 | 347 | 347 | 344 | 344 | 54,000 |
| 2005/01/17 | 347 | 347 | 345 | 347 | 72,000 |
| 2005/01/14 | 345 | 345 | 341 | 345 | 69,000 |
| 2005/01/13 | 344 | 344 | 343 | 344 | 51,000 |
| 2005/01/12 | 349 | 349 | 343 | 344 | 108,000 |
| 2005/01/11 | 350 | 350 | 347 | 348 | 91,000 |
| 2005/01/07 | 345 | 346 | 343 | 345 | 103,000 |
| 2005/01/06 | 343 | 343 | 340 | 342 | 74,000 |
| 2005/01/05 | 342 | 343 | 340 | 341 | 68,000 |
| 2005/01/04 | 339 | 341 | 338 | 341 | 37,000 |