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 |
|---|---|---|---|---|---|
| 2006/12/29 | 430 | 431 | 430 | 430 | 15,000 |
| 2006/12/28 | 429 | 430 | 423 | 429 | 34,000 |
| 2006/12/27 | 426 | 436 | 426 | 430 | 32,000 |
| 2006/12/26 | 436 | 436 | 420 | 426 | 129,000 |
| 2006/12/25 | 430 | 430 | 426 | 429 | 25,000 |
| 2006/12/22 | 433 | 434 | 432 | 434 | 42,000 |
| 2006/12/21 | 434 | 435 | 431 | 433 | 59,000 |
| 2006/12/20 | 433 | 437 | 433 | 436 | 29,000 |
| 2006/12/19 | 438 | 438 | 436 | 436 | 23,000 |
| 2006/12/18 | 438 | 440 | 437 | 438 | 76,000 |
| 2006/12/15 | 436 | 438 | 435 | 437 | 74,000 |
| 2006/12/14 | 440 | 440 | 438 | 438 | 30,000 |
| 2006/12/13 | 440 | 440 | 435 | 440 | 26,000 |
| 2006/12/12 | 435 | 439 | 432 | 438 | 46,000 |
| 2006/12/11 | 442 | 442 | 438 | 439 | 64,000 |
| 2006/12/08 | 440 | 440 | 434 | 434 | 178,000 |
| 2006/12/07 | 436 | 439 | 436 | 439 | 37,000 |
| 2006/12/06 | 438 | 440 | 437 | 440 | 48,000 |
| 2006/12/05 | 440 | 441 | 437 | 438 | 41,000 |
| 2006/12/04 | 432 | 441 | 432 | 441 | 65,000 |
| 2006/12/01 | 430 | 444 | 428 | 440 | 174,000 |
| 2006/11/30 | 425 | 431 | 425 | 430 | 81,000 |
| 2006/11/29 | 422 | 428 | 422 | 428 | 26,000 |
| 2006/11/28 | 417 | 425 | 417 | 425 | 36,000 |
| 2006/11/27 | 409 | 422 | 409 | 422 | 135,000 |
| 2006/11/24 | 430 | 432 | 423 | 424 | 89,000 |
| 2006/11/22 | 422 | 424 | 416 | 424 | 38,000 |
| 2006/11/21 | 423 | 424 | 420 | 423 | 29,000 |
| 2006/11/20 | 426 | 430 | 423 | 423 | 67,000 |
| 2006/11/17 | 432 | 434 | 429 | 431 | 102,000 |
| 2006/11/16 | 430 | 431 | 430 | 430 | 47,000 |
| 2006/11/15 | 432 | 433 | 426 | 431 | 36,000 |
| 2006/11/14 | 429 | 436 | 425 | 432 | 85,000 |
| 2006/11/13 | 430 | 430 | 424 | 425 | 77,000 |
| 2006/11/10 | 428 | 430 | 427 | 429 | 78,000 |
| 2006/11/09 | 421 | 427 | 421 | 427 | 75,000 |
| 2006/11/08 | 422 | 426 | 420 | 425 | 71,000 |
| 2006/11/07 | 423 | 424 | 421 | 422 | 15,000 |
| 2006/11/06 | 422 | 426 | 419 | 423 | 47,000 |
| 2006/11/02 | 426 | 426 | 422 | 424 | 39,000 |
| 2006/11/01 | 425 | 426 | 422 | 426 | 36,000 |
| 2006/10/31 | 426 | 426 | 422 | 425 | 57,000 |
| 2006/10/30 | 422 | 426 | 421 | 422 | 68,000 |
| 2006/10/27 | 435 | 435 | 429 | 429 | 67,000 |
| 2006/10/26 | 429 | 442 | 429 | 434 | 251,000 |
| 2006/10/25 | 425 | 428 | 425 | 427 | 18,000 |
| 2006/10/24 | 430 | 430 | 424 | 426 | 37,000 |
| 2006/10/23 | 426 | 428 | 426 | 428 | 29,000 |
| 2006/10/20 | 426 | 428 | 426 | 427 | 20,000 |
| 2006/10/19 | 427 | 427 | 424 | 425 | 35,000 |
| 2006/10/18 | 422 | 425 | 422 | 425 | 30,000 |
| 2006/10/17 | 425 | 426 | 421 | 423 | 56,000 |
| 2006/10/16 | 418 | 435 | 417 | 430 | 167,000 |
| 2006/10/13 | 415 | 418 | 414 | 415 | 63,000 |
| 2006/10/12 | 410 | 414 | 410 | 411 | 26,000 |
| 2006/10/11 | 416 | 416 | 411 | 411 | 13,000 |
| 2006/10/10 | 414 | 418 | 413 | 415 | 75,000 |
| 2006/10/06 | 412 | 414 | 411 | 413 | 18,000 |
| 2006/10/05 | 412 | 413 | 410 | 413 | 23,000 |
| 2006/10/04 | 413 | 413 | 409 | 409 | 28,000 |
| 2006/10/03 | 416 | 417 | 414 | 417 | 58,000 |
| 2006/10/02 | 414 | 414 | 408 | 412 | 16,000 |
| 2006/09/29 | 410 | 413 | 409 | 409 | 23,000 |
| 2006/09/28 | 416 | 417 | 412 | 412 | 11,000 |
| 2006/09/27 | 413 | 417 | 410 | 416 | 40,000 |
| 2006/09/26 | 410 | 415 | 409 | 409 | 17,000 |
| 2006/09/25 | 410 | 414 | 405 | 413 | 84,000 |
| 2006/09/22 | 404 | 411 | 404 | 405 | 110,000 |
| 2006/09/21 | 405 | 406 | 401 | 404 | 26,000 |
| 2006/09/20 | 401 | 404 | 398 | 400 | 36,000 |
| 2006/09/19 | 402 | 405 | 402 | 403 | 18,000 |
| 2006/09/15 | 401 | 401 | 398 | 400 | 23,000 |
| 2006/09/14 | 396 | 401 | 396 | 400 | 34,000 |
| 2006/09/13 | 402 | 404 | 396 | 396 | 36,000 |
| 2006/09/12 | 405 | 406 | 400 | 402 | 35,000 |
| 2006/09/11 | 418 | 418 | 407 | 407 | 50,000 |
| 2006/09/08 | 406 | 413 | 405 | 413 | 106,000 |
| 2006/09/07 | 416 | 416 | 407 | 407 | 23,000 |
| 2006/09/06 | 416 | 418 | 416 | 416 | 22,000 |
| 2006/09/05 | 420 | 420 | 416 | 416 | 11,000 |
| 2006/09/04 | 417 | 420 | 417 | 420 | 13,000 |
| 2006/09/01 | 418 | 418 | 415 | 415 | 19,000 |
| 2006/08/31 | 406 | 417 | 406 | 416 | 37,000 |
| 2006/08/30 | 413 | 413 | 404 | 404 | 38,000 |
| 2006/08/29 | 406 | 407 | 403 | 406 | 32,000 |
| 2006/08/28 | 420 | 420 | 405 | 405 | 35,000 |
| 2006/08/25 | 419 | 423 | 416 | 420 | 116,000 |
| 2006/08/24 | 406 | 410 | 406 | 409 | 30,000 |
| 2006/08/23 | 411 | 412 | 400 | 411 | 52,000 |
| 2006/08/22 | 413 | 413 | 410 | 412 | 30,000 |
| 2006/08/21 | 413 | 413 | 407 | 409 | 43,000 |
| 2006/08/18 | 411 | 411 | 407 | 410 | 12,000 |
| 2006/08/17 | 412 | 413 | 404 | 411 | 26,000 |
| 2006/08/16 | 409 | 415 | 409 | 411 | 22,000 |
| 2006/08/15 | 408 | 410 | 407 | 407 | 14,000 |
| 2006/08/14 | 406 | 406 | 404 | 405 | 30,000 |
| 2006/08/11 | 401 | 405 | 401 | 403 | 26,000 |
| 2006/08/10 | 405 | 405 | 400 | 400 | 55,000 |
| 2006/08/09 | 396 | 400 | 395 | 400 | 33,000 |
| 2006/08/08 | 394 | 402 | 394 | 397 | 44,000 |
| 2006/08/07 | 401 | 402 | 395 | 395 | 29,000 |
| 2006/08/04 | 401 | 404 | 401 | 402 | 24,000 |
| 2006/08/03 | 404 | 405 | 400 | 401 | 21,000 |
| 2006/08/02 | 400 | 403 | 398 | 402 | 27,000 |
| 2006/08/01 | 400 | 405 | 400 | 403 | 28,000 |
| 2006/07/31 | 401 | 406 | 400 | 403 | 48,000 |
| 2006/07/28 | 394 | 399 | 394 | 398 | 40,000 |
| 2006/07/27 | 396 | 400 | 396 | 399 | 34,000 |
| 2006/07/26 | 404 | 405 | 393 | 395 | 70,000 |
| 2006/07/25 | 399 | 401 | 398 | 399 | 25,000 |
| 2006/07/24 | 399 | 399 | 395 | 398 | 28,000 |
| 2006/07/21 | 393 | 400 | 393 | 398 | 25,000 |
| 2006/07/20 | 409 | 409 | 399 | 402 | 59,000 |
| 2006/07/19 | 387 | 390 | 381 | 390 | 62,000 |
| 2006/07/18 | 405 | 405 | 385 | 389 | 62,000 |
| 2006/07/14 | 417 | 417 | 409 | 409 | 24,000 |
| 2006/07/13 | 410 | 417 | 410 | 412 | 33,000 |
| 2006/07/12 | 425 | 425 | 417 | 419 | 29,000 |
| 2006/07/11 | 420 | 426 | 420 | 426 | 47,000 |
| 2006/07/10 | 426 | 426 | 414 | 424 | 85,000 |
| 2006/07/07 | 429 | 429 | 422 | 424 | 113,000 |
| 2006/07/06 | 418 | 425 | 418 | 424 | 43,000 |
| 2006/07/05 | 429 | 429 | 420 | 426 | 43,000 |
| 2006/07/04 | 433 | 433 | 429 | 430 | 36,000 |
| 2006/07/03 | 430 | 434 | 425 | 428 | 100,000 |
| 2006/06/30 | 424 | 427 | 418 | 427 | 95,000 |
| 2006/06/29 | 423 | 424 | 420 | 421 | 67,000 |
| 2006/06/28 | 423 | 423 | 417 | 420 | 67,000 |
| 2006/06/27 | 429 | 429 | 422 | 425 | 28,000 |
| 2006/06/26 | 429 | 429 | 415 | 429 | 96,000 |
| 2006/06/23 | 426 | 426 | 420 | 424 | 61,000 |
| 2006/06/22 | 416 | 425 | 416 | 425 | 69,000 |
| 2006/06/21 | 410 | 411 | 407 | 411 | 31,000 |
| 2006/06/20 | 424 | 424 | 415 | 416 | 33,000 |
| 2006/06/19 | 416 | 425 | 416 | 425 | 36,000 |
| 2006/06/16 | 417 | 419 | 407 | 414 | 112,000 |
| 2006/06/15 | 399 | 402 | 399 | 402 | 37,000 |
| 2006/06/14 | 388 | 399 | 388 | 396 | 49,000 |
| 2006/06/13 | 405 | 405 | 396 | 396 | 53,000 |
| 2006/06/12 | 410 | 414 | 406 | 409 | 59,000 |
| 2006/06/09 | 400 | 400 | 386 | 397 | 128,000 |
| 2006/06/08 | 404 | 404 | 385 | 385 | 138,000 |
| 2006/06/07 | 414 | 415 | 402 | 405 | 147,000 |
| 2006/06/06 | 415 | 424 | 411 | 417 | 170,000 |
| 2006/06/05 | 418 | 420 | 413 | 414 | 20,000 |
| 2006/06/02 | 420 | 420 | 411 | 420 | 78,000 |
| 2006/06/01 | 424 | 424 | 416 | 419 | 60,000 |
| 2006/05/31 | 420 | 426 | 415 | 424 | 62,000 |
| 2006/05/30 | 430 | 432 | 427 | 427 | 73,000 |
| 2006/05/29 | 432 | 435 | 427 | 433 | 66,000 |
| 2006/05/26 | 433 | 433 | 430 | 432 | 42,000 |
| 2006/05/25 | 429 | 429 | 426 | 428 | 70,000 |
| 2006/05/24 | 433 | 433 | 426 | 432 | 57,000 |
| 2006/05/23 | 424 | 434 | 421 | 434 | 198,000 |
| 2006/05/22 | 430 | 442 | 425 | 439 | 189,000 |
| 2006/05/19 | 413 | 425 | 408 | 425 | 223,000 |
| 2006/05/18 | 407 | 408 | 400 | 408 | 46,000 |
| 2006/05/17 | 410 | 411 | 404 | 409 | 60,000 |
| 2006/05/16 | 406 | 415 | 406 | 408 | 76,000 |
| 2006/05/15 | 410 | 410 | 405 | 406 | 46,000 |
| 2006/05/12 | 413 | 420 | 405 | 413 | 138,000 |
| 2006/05/11 | 411 | 415 | 411 | 413 | 83,000 |
| 2006/05/10 | 424 | 424 | 420 | 420 | 130,000 |
| 2006/05/09 | 425 | 425 | 421 | 422 | 42,000 |
| 2006/05/08 | 427 | 427 | 422 | 425 | 39,000 |
| 2006/05/02 | 429 | 430 | 425 | 426 | 38,000 |
| 2006/05/01 | 430 | 430 | 426 | 426 | 10,000 |
| 2006/04/28 | 434 | 435 | 428 | 430 | 47,000 |
| 2006/04/27 | 435 | 435 | 432 | 434 | 38,000 |
| 2006/04/26 | 435 | 435 | 432 | 434 | 65,000 |
| 2006/04/25 | 425 | 430 | 425 | 430 | 53,000 |
| 2006/04/24 | 434 | 434 | 424 | 427 | 54,000 |
| 2006/04/21 | 434 | 435 | 432 | 433 | 53,000 |
| 2006/04/20 | 439 | 440 | 430 | 434 | 71,000 |
| 2006/04/19 | 440 | 440 | 437 | 438 | 25,000 |
| 2006/04/18 | 432 | 437 | 430 | 437 | 35,000 |
| 2006/04/17 | 436 | 436 | 431 | 431 | 30,000 |
| 2006/04/14 | 441 | 441 | 435 | 435 | 27,000 |
| 2006/04/13 | 439 | 440 | 431 | 437 | 53,000 |
| 2006/04/12 | 438 | 440 | 435 | 435 | 96,000 |
| 2006/04/11 | 436 | 441 | 436 | 440 | 108,000 |
| 2006/04/10 | 436 | 440 | 434 | 440 | 55,000 |
| 2006/04/07 | 444 | 444 | 436 | 441 | 65,000 |
| 2006/04/06 | 440 | 442 | 436 | 442 | 78,000 |
| 2006/04/05 | 445 | 445 | 439 | 439 | 34,000 |
| 2006/04/04 | 439 | 450 | 437 | 444 | 139,000 |
| 2006/04/03 | 440 | 440 | 436 | 439 | 108,000 |
| 2006/03/31 | 440 | 440 | 434 | 437 | 89,000 |
| 2006/03/30 | 437 | 440 | 436 | 440 | 45,000 |
| 2006/03/29 | 436 | 439 | 435 | 439 | 61,000 |
| 2006/03/28 | 439 | 442 | 437 | 440 | 91,000 |
| 2006/03/27 | 439 | 439 | 435 | 439 | 32,000 |
| 2006/03/24 | 440 | 440 | 435 | 437 | 48,000 |
| 2006/03/23 | 439 | 439 | 435 | 436 | 28,000 |
| 2006/03/22 | 436 | 438 | 432 | 437 | 126,000 |
| 2006/03/20 | 432 | 435 | 430 | 435 | 52,000 |
| 2006/03/17 | 432 | 432 | 423 | 428 | 36,000 |
| 2006/03/16 | 433 | 433 | 422 | 427 | 83,000 |
| 2006/03/15 | 437 | 437 | 431 | 433 | 94,000 |
| 2006/03/14 | 435 | 438 | 434 | 437 | 35,000 |
| 2006/03/13 | 439 | 440 | 435 | 437 | 63,000 |
| 2006/03/10 | 439 | 439 | 434 | 435 | 200,000 |
| 2006/03/09 | 418 | 430 | 415 | 430 | 72,000 |
| 2006/03/08 | 421 | 421 | 411 | 415 | 84,000 |
| 2006/03/07 | 417 | 426 | 417 | 422 | 89,000 |
| 2006/03/06 | 421 | 424 | 418 | 422 | 78,000 |
| 2006/03/03 | 417 | 424 | 416 | 419 | 123,000 |
| 2006/03/02 | 421 | 430 | 418 | 421 | 110,000 |
| 2006/03/01 | 430 | 430 | 420 | 421 | 113,000 |
| 2006/02/28 | 431 | 437 | 430 | 434 | 187,000 |
| 2006/02/27 | 432 | 441 | 425 | 430 | 160,000 |
| 2006/02/24 | 440 | 443 | 430 | 437 | 172,000 |
| 2006/02/23 | 424 | 447 | 424 | 444 | 364,000 |
| 2006/02/22 | 427 | 428 | 421 | 423 | 136,000 |
| 2006/02/21 | 401 | 423 | 401 | 423 | 176,000 |
| 2006/02/20 | 411 | 411 | 400 | 406 | 293,000 |
| 2006/02/17 | 418 | 423 | 408 | 415 | 278,000 |
| 2006/02/16 | 415 | 420 | 406 | 412 | 228,000 |
| 2006/02/15 | 419 | 420 | 412 | 416 | 250,000 |
| 2006/02/14 | 417 | 429 | 410 | 429 | 817,000 |
| 2006/02/13 | 420 | 421 | 385 | 386 | 1,264,000 |
| 2006/02/10 | 450 | 453 | 440 | 446 | 214,000 |
| 2006/02/09 | 451 | 454 | 447 | 448 | 132,000 |
| 2006/02/08 | 456 | 456 | 450 | 450 | 99,000 |
| 2006/02/07 | 457 | 457 | 450 | 457 | 133,000 |
| 2006/02/06 | 455 | 458 | 448 | 458 | 153,000 |
| 2006/02/03 | 457 | 457 | 451 | 455 | 94,000 |
| 2006/02/02 | 454 | 457 | 452 | 457 | 176,000 |
| 2006/02/01 | 453 | 456 | 453 | 453 | 134,000 |
| 2006/01/31 | 458 | 458 | 453 | 453 | 187,000 |
| 2006/01/30 | 453 | 459 | 447 | 453 | 243,000 |
| 2006/01/27 | 440 | 445 | 434 | 443 | 175,000 |
| 2006/01/26 | 438 | 438 | 427 | 427 | 148,000 |
| 2006/01/25 | 427 | 434 | 427 | 427 | 98,000 |
| 2006/01/24 | 415 | 432 | 413 | 427 | 249,000 |
| 2006/01/23 | 408 | 421 | 408 | 415 | 147,000 |
| 2006/01/20 | 440 | 442 | 431 | 433 | 112,000 |
| 2006/01/19 | 405 | 439 | 405 | 439 | 286,000 |
| 2006/01/18 | 450 | 450 | 396 | 420 | 532,000 |
| 2006/01/17 | 466 | 468 | 450 | 452 | 184,000 |
| 2006/01/16 | 463 | 467 | 463 | 465 | 117,000 |
| 2006/01/13 | 468 | 468 | 463 | 466 | 106,000 |
| 2006/01/12 | 465 | 471 | 459 | 469 | 171,000 |
| 2006/01/11 | 466 | 466 | 460 | 463 | 154,000 |
| 2006/01/10 | 460 | 472 | 460 | 467 | 304,000 |
| 2006/01/06 | 454 | 458 | 453 | 456 | 188,000 |
| 2006/01/05 | 454 | 454 | 449 | 452 | 216,000 |
| 2006/01/04 | 455 | 455 | 450 | 453 | 56,000 |