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 |
|---|---|---|---|---|---|
| 2008/12/30 | 333 | 341 | 333 | 340 | 53,000 |
| 2008/12/29 | 323 | 332 | 323 | 329 | 35,000 |
| 2008/12/26 | 324 | 330 | 322 | 323 | 181,000 |
| 2008/12/25 | 301 | 310 | 301 | 309 | 42,000 |
| 2008/12/24 | 316 | 316 | 305 | 306 | 38,000 |
| 2008/12/22 | 305 | 316 | 305 | 315 | 63,000 |
| 2008/12/19 | 318 | 318 | 305 | 305 | 108,000 |
| 2008/12/18 | 330 | 332 | 323 | 323 | 119,000 |
| 2008/12/17 | 325 | 335 | 325 | 332 | 251,000 |
| 2008/12/16 | 314 | 324 | 310 | 324 | 144,000 |
| 2008/12/15 | 314 | 317 | 313 | 315 | 85,000 |
| 2008/12/12 | 320 | 320 | 305 | 309 | 218,000 |
| 2008/12/11 | 307 | 308 | 300 | 305 | 114,000 |
| 2008/12/10 | 316 | 316 | 308 | 312 | 145,000 |
| 2008/12/09 | 318 | 319 | 309 | 319 | 69,000 |
| 2008/12/08 | 306 | 316 | 306 | 315 | 141,000 |
| 2008/12/05 | 293 | 300 | 285 | 297 | 137,000 |
| 2008/12/04 | 286 | 292 | 282 | 287 | 68,000 |
| 2008/12/03 | 279 | 285 | 279 | 285 | 87,000 |
| 2008/12/02 | 272 | 277 | 271 | 275 | 60,000 |
| 2008/12/01 | 283 | 283 | 274 | 279 | 131,000 |
| 2008/11/28 | 276 | 286 | 276 | 286 | 180,000 |
| 2008/11/27 | 289 | 290 | 271 | 277 | 263,000 |
| 2008/11/26 | 287 | 287 | 274 | 280 | 125,000 |
| 2008/11/25 | 302 | 302 | 277 | 288 | 104,000 |
| 2008/11/21 | 273 | 295 | 268 | 295 | 181,000 |
| 2008/11/20 | 284 | 285 | 272 | 278 | 109,000 |
| 2008/11/19 | 300 | 304 | 290 | 295 | 67,000 |
| 2008/11/18 | 307 | 307 | 297 | 299 | 73,000 |
| 2008/11/17 | 298 | 310 | 294 | 306 | 114,000 |
| 2008/11/14 | 307 | 307 | 293 | 293 | 55,000 |
| 2008/11/13 | 300 | 303 | 292 | 292 | 90,000 |
| 2008/11/12 | 316 | 316 | 299 | 309 | 172,000 |
| 2008/11/11 | 334 | 346 | 329 | 336 | 103,000 |
| 2008/11/10 | 328 | 336 | 328 | 336 | 75,000 |
| 2008/11/07 | 326 | 338 | 322 | 332 | 112,000 |
| 2008/11/06 | 342 | 345 | 336 | 336 | 109,000 |
| 2008/11/05 | 334 | 345 | 332 | 342 | 140,000 |
| 2008/11/04 | 330 | 336 | 329 | 330 | 66,000 |
| 2008/10/31 | 329 | 335 | 321 | 332 | 144,000 |
| 2008/10/30 | 302 | 327 | 297 | 327 | 217,000 |
| 2008/10/29 | 318 | 319 | 299 | 302 | 86,000 |
| 2008/10/28 | 261 | 300 | 260 | 300 | 62,000 |
| 2008/10/27 | 295 | 300 | 260 | 266 | 158,000 |
| 2008/10/24 | 297 | 297 | 279 | 280 | 149,000 |
| 2008/10/23 | 289 | 292 | 278 | 292 | 144,000 |
| 2008/10/22 | 306 | 310 | 294 | 294 | 94,000 |
| 2008/10/21 | 309 | 317 | 309 | 313 | 128,000 |
| 2008/10/20 | 284 | 306 | 282 | 304 | 148,000 |
| 2008/10/17 | 292 | 292 | 277 | 286 | 102,000 |
| 2008/10/16 | 281 | 290 | 279 | 279 | 97,000 |
| 2008/10/15 | 314 | 314 | 299 | 311 | 72,000 |
| 2008/10/14 | 300 | 320 | 299 | 319 | 125,000 |
| 2008/10/10 | 289 | 289 | 271 | 277 | 234,000 |
| 2008/10/09 | 283 | 298 | 283 | 290 | 175,000 |
| 2008/10/08 | 294 | 304 | 290 | 290 | 162,000 |
| 2008/10/07 | 304 | 315 | 298 | 308 | 187,000 |
| 2008/10/06 | 337 | 338 | 307 | 314 | 222,000 |
| 2008/10/03 | 340 | 345 | 320 | 342 | 117,000 |
| 2008/10/02 | 368 | 368 | 351 | 351 | 89,000 |
| 2008/10/01 | 363 | 365 | 361 | 365 | 51,000 |
| 2008/09/30 | 341 | 361 | 340 | 361 | 107,000 |
| 2008/09/29 | 370 | 376 | 360 | 361 | 71,000 |
| 2008/09/26 | 390 | 390 | 362 | 364 | 165,000 |
| 2008/09/25 | 375 | 390 | 373 | 389 | 146,000 |
| 2008/09/24 | 390 | 390 | 380 | 390 | 157,000 |
| 2008/09/22 | 361 | 396 | 361 | 385 | 251,000 |
| 2008/09/19 | 345 | 358 | 344 | 358 | 180,000 |
| 2008/09/18 | 330 | 349 | 327 | 343 | 258,000 |
| 2008/09/17 | 347 | 352 | 340 | 345 | 138,000 |
| 2008/09/16 | 337 | 347 | 337 | 344 | 125,000 |
| 2008/09/12 | 355 | 357 | 346 | 357 | 90,000 |
| 2008/09/11 | 357 | 357 | 350 | 350 | 97,000 |
| 2008/09/10 | 359 | 360 | 351 | 355 | 97,000 |
| 2008/09/09 | 359 | 359 | 353 | 359 | 76,000 |
| 2008/09/08 | 342 | 362 | 342 | 360 | 105,000 |
| 2008/09/05 | 335 | 349 | 335 | 347 | 163,000 |
| 2008/09/04 | 362 | 367 | 350 | 350 | 78,000 |
| 2008/09/03 | 365 | 370 | 360 | 366 | 51,000 |
| 2008/09/02 | 375 | 378 | 365 | 366 | 96,000 |
| 2008/09/01 | 376 | 380 | 375 | 378 | 64,000 |
| 2008/08/29 | 375 | 385 | 371 | 385 | 95,000 |
| 2008/08/28 | 373 | 377 | 370 | 377 | 54,000 |
| 2008/08/27 | 381 | 381 | 370 | 378 | 71,000 |
| 2008/08/26 | 374 | 376 | 370 | 376 | 46,000 |
| 2008/08/25 | 373 | 379 | 373 | 377 | 40,000 |
| 2008/08/22 | 378 | 378 | 366 | 373 | 158,000 |
| 2008/08/21 | 388 | 388 | 383 | 384 | 62,000 |
| 2008/08/20 | 390 | 390 | 381 | 389 | 68,000 |
| 2008/08/19 | 390 | 394 | 384 | 392 | 56,000 |
| 2008/08/18 | 398 | 406 | 398 | 400 | 139,000 |
| 2008/08/15 | 388 | 398 | 387 | 397 | 60,000 |
| 2008/08/14 | 390 | 396 | 385 | 388 | 119,000 |
| 2008/08/13 | 398 | 400 | 386 | 386 | 104,000 |
| 2008/08/12 | 397 | 407 | 393 | 399 | 230,000 |
| 2008/08/11 | 391 | 400 | 391 | 396 | 141,000 |
| 2008/08/08 | 363 | 398 | 363 | 386 | 381,000 |
| 2008/08/07 | 370 | 377 | 358 | 363 | 165,000 |
| 2008/08/06 | 367 | 375 | 363 | 372 | 177,000 |
| 2008/08/05 | 360 | 365 | 355 | 358 | 134,000 |
| 2008/08/04 | 378 | 379 | 350 | 360 | 178,000 |
| 2008/08/01 | 393 | 393 | 379 | 381 | 143,000 |
| 2008/07/31 | 403 | 403 | 391 | 397 | 152,000 |
| 2008/07/30 | 408 | 411 | 398 | 406 | 125,000 |
| 2008/07/29 | 410 | 412 | 399 | 403 | 136,000 |
| 2008/07/28 | 419 | 422 | 415 | 415 | 75,000 |
| 2008/07/25 | 433 | 433 | 419 | 421 | 170,000 |
| 2008/07/24 | 414 | 432 | 414 | 432 | 335,000 |
| 2008/07/23 | 407 | 413 | 405 | 409 | 190,000 |
| 2008/07/22 | 402 | 405 | 395 | 405 | 163,000 |
| 2008/07/18 | 413 | 413 | 396 | 397 | 181,000 |
| 2008/07/17 | 403 | 415 | 403 | 408 | 267,000 |
| 2008/07/16 | 403 | 406 | 395 | 398 | 135,000 |
| 2008/07/15 | 409 | 410 | 400 | 402 | 172,000 |
| 2008/07/14 | 401 | 414 | 401 | 404 | 161,000 |
| 2008/07/11 | 401 | 406 | 393 | 403 | 208,000 |
| 2008/07/10 | 402 | 403 | 394 | 399 | 206,000 |
| 2008/07/09 | 409 | 410 | 399 | 402 | 245,000 |
| 2008/07/08 | 418 | 418 | 397 | 399 | 389,000 |
| 2008/07/07 | 424 | 426 | 410 | 418 | 153,000 |
| 2008/07/04 | 413 | 416 | 407 | 416 | 207,000 |
| 2008/07/03 | 403 | 412 | 396 | 408 | 333,000 |
| 2008/07/02 | 421 | 424 | 408 | 408 | 313,000 |
| 2008/07/01 | 436 | 439 | 422 | 424 | 212,000 |
| 2008/06/30 | 430 | 435 | 425 | 426 | 161,000 |
| 2008/06/27 | 422 | 433 | 421 | 431 | 330,000 |
| 2008/06/26 | 452 | 452 | 437 | 437 | 504,000 |
| 2008/06/25 | 444 | 452 | 437 | 447 | 480,000 |
| 2008/06/24 | 444 | 451 | 435 | 449 | 1,211,000 |
| 2008/06/23 | 426 | 442 | 414 | 434 | 757,000 |
| 2008/06/20 | 448 | 452 | 428 | 429 | 451,000 |
| 2008/06/19 | 436 | 467 | 431 | 443 | 873,000 |
| 2008/06/18 | 442 | 444 | 433 | 437 | 518,000 |
| 2008/06/17 | 429 | 444 | 429 | 444 | 642,000 |
| 2008/06/16 | 419 | 428 | 417 | 426 | 134,000 |
| 2008/06/13 | 413 | 415 | 406 | 412 | 161,000 |
| 2008/06/12 | 406 | 417 | 402 | 413 | 229,000 |
| 2008/06/11 | 415 | 416 | 402 | 415 | 179,000 |
| 2008/06/10 | 421 | 424 | 408 | 410 | 213,000 |
| 2008/06/09 | 413 | 428 | 413 | 417 | 297,000 |
| 2008/06/06 | 438 | 439 | 427 | 428 | 452,000 |
| 2008/06/05 | 430 | 434 | 419 | 434 | 441,000 |
| 2008/06/04 | 416 | 435 | 415 | 425 | 802,000 |
| 2008/06/03 | 392 | 414 | 392 | 406 | 684,000 |
| 2008/06/02 | 403 | 403 | 387 | 397 | 291,000 |
| 2008/05/30 | 399 | 402 | 398 | 402 | 474,000 |
| 2008/05/29 | 392 | 402 | 392 | 397 | 497,000 |
| 2008/05/28 | 388 | 406 | 387 | 392 | 1,025,000 |
| 2008/05/27 | 380 | 387 | 374 | 387 | 350,000 |
| 2008/05/26 | 372 | 374 | 366 | 372 | 161,000 |
| 2008/05/23 | 379 | 386 | 373 | 373 | 266,000 |
| 2008/05/22 | 371 | 381 | 366 | 380 | 361,000 |
| 2008/05/21 | 370 | 377 | 366 | 377 | 330,000 |
| 2008/05/20 | 384 | 386 | 376 | 377 | 412,000 |
| 2008/05/19 | 386 | 389 | 378 | 382 | 520,000 |
| 2008/05/16 | 374 | 399 | 367 | 396 | 1,183,000 |
| 2008/05/15 | 364 | 382 | 362 | 364 | 1,395,000 |
| 2008/05/14 | 312 | 365 | 305 | 355 | 576,000 |
| 2008/05/13 | 307 | 310 | 307 | 310 | 27,000 |
| 2008/05/12 | 309 | 310 | 305 | 308 | 75,000 |
| 2008/05/09 | 311 | 313 | 308 | 309 | 53,000 |
| 2008/05/08 | 309 | 311 | 300 | 309 | 120,000 |
| 2008/05/07 | 306 | 309 | 305 | 309 | 63,000 |
| 2008/05/02 | 305 | 306 | 296 | 303 | 71,000 |
| 2008/05/01 | 303 | 303 | 299 | 300 | 31,000 |
| 2008/04/30 | 298 | 301 | 298 | 300 | 69,000 |
| 2008/04/28 | 298 | 302 | 298 | 300 | 103,000 |
| 2008/04/25 | 300 | 300 | 295 | 298 | 167,000 |
| 2008/04/24 | 293 | 293 | 288 | 290 | 112,000 |
| 2008/04/23 | 294 | 295 | 292 | 294 | 81,000 |
| 2008/04/22 | 297 | 297 | 294 | 295 | 23,000 |
| 2008/04/21 | 300 | 301 | 295 | 296 | 152,000 |
| 2008/04/18 | 301 | 301 | 293 | 296 | 45,000 |
| 2008/04/17 | 302 | 302 | 293 | 297 | 76,000 |
| 2008/04/16 | 303 | 303 | 296 | 299 | 69,000 |
| 2008/04/15 | 300 | 302 | 297 | 299 | 41,000 |
| 2008/04/14 | 300 | 300 | 291 | 295 | 89,000 |
| 2008/04/11 | 300 | 305 | 300 | 305 | 27,000 |
| 2008/04/10 | 307 | 307 | 299 | 299 | 63,000 |
| 2008/04/09 | 311 | 311 | 301 | 303 | 57,000 |
| 2008/04/08 | 311 | 313 | 308 | 310 | 47,000 |
| 2008/04/07 | 307 | 309 | 301 | 309 | 32,000 |
| 2008/04/04 | 311 | 313 | 304 | 307 | 83,000 |
| 2008/04/03 | 314 | 315 | 310 | 314 | 71,000 |
| 2008/04/02 | 313 | 316 | 311 | 314 | 93,000 |
| 2008/04/01 | 307 | 312 | 303 | 311 | 76,000 |
| 2008/03/31 | 304 | 309 | 299 | 303 | 73,000 |
| 2008/03/28 | 304 | 310 | 301 | 309 | 57,000 |
| 2008/03/27 | 304 | 307 | 303 | 306 | 46,000 |
| 2008/03/26 | 301 | 305 | 298 | 305 | 72,000 |
| 2008/03/25 | 311 | 311 | 294 | 301 | 315,000 |
| 2008/03/24 | 308 | 313 | 304 | 306 | 129,000 |
| 2008/03/21 | 314 | 316 | 310 | 313 | 172,000 |
| 2008/03/19 | 314 | 316 | 310 | 313 | 118,000 |
| 2008/03/18 | 306 | 313 | 305 | 313 | 135,000 |
| 2008/03/17 | 308 | 313 | 305 | 307 | 153,000 |
| 2008/03/14 | 315 | 317 | 305 | 305 | 308,000 |
| 2008/03/13 | 316 | 336 | 316 | 323 | 313,000 |
| 2008/03/12 | 315 | 333 | 310 | 319 | 363,000 |
| 2008/03/11 | 302 | 311 | 302 | 310 | 126,000 |
| 2008/03/10 | 316 | 316 | 305 | 306 | 78,000 |
| 2008/03/07 | 315 | 322 | 315 | 320 | 122,000 |
| 2008/03/06 | 316 | 320 | 315 | 318 | 82,000 |
| 2008/03/05 | 314 | 317 | 311 | 315 | 85,000 |
| 2008/03/04 | 315 | 317 | 312 | 314 | 147,000 |
| 2008/03/03 | 308 | 313 | 304 | 310 | 77,000 |
| 2008/02/29 | 316 | 316 | 310 | 312 | 111,000 |
| 2008/02/28 | 311 | 321 | 310 | 316 | 200,000 |
| 2008/02/27 | 317 | 317 | 310 | 313 | 117,000 |
| 2008/02/26 | 310 | 311 | 304 | 307 | 187,000 |
| 2008/02/25 | 310 | 316 | 310 | 314 | 110,000 |
| 2008/02/22 | 310 | 314 | 306 | 312 | 137,000 |
| 2008/02/21 | 305 | 313 | 305 | 306 | 83,000 |
| 2008/02/20 | 309 | 310 | 303 | 304 | 156,000 |
| 2008/02/19 | 313 | 314 | 306 | 306 | 145,000 |
| 2008/02/18 | 309 | 320 | 309 | 317 | 114,000 |
| 2008/02/15 | 303 | 310 | 300 | 305 | 95,000 |
| 2008/02/14 | 295 | 303 | 295 | 302 | 71,000 |
| 2008/02/13 | 291 | 294 | 284 | 290 | 180,000 |
| 2008/02/12 | 318 | 318 | 285 | 290 | 258,000 |
| 2008/02/08 | 320 | 320 | 317 | 320 | 92,000 |
| 2008/02/07 | 306 | 322 | 306 | 318 | 109,000 |
| 2008/02/06 | 321 | 321 | 308 | 310 | 98,000 |
| 2008/02/05 | 316 | 322 | 316 | 322 | 78,000 |
| 2008/02/04 | 321 | 322 | 314 | 320 | 107,000 |
| 2008/02/01 | 311 | 314 | 310 | 311 | 86,000 |
| 2008/01/31 | 301 | 318 | 301 | 315 | 158,000 |
| 2008/01/30 | 315 | 316 | 303 | 303 | 216,000 |
| 2008/01/29 | 310 | 321 | 308 | 317 | 160,000 |
| 2008/01/28 | 319 | 326 | 317 | 317 | 122,000 |
| 2008/01/25 | 334 | 334 | 323 | 324 | 140,000 |
| 2008/01/24 | 296 | 312 | 296 | 304 | 123,000 |
| 2008/01/23 | 293 | 299 | 291 | 293 | 101,000 |
| 2008/01/22 | 295 | 295 | 282 | 284 | 237,000 |
| 2008/01/21 | 305 | 307 | 292 | 294 | 141,000 |
| 2008/01/18 | 293 | 305 | 291 | 304 | 142,000 |
| 2008/01/17 | 293 | 303 | 293 | 296 | 195,000 |
| 2008/01/16 | 309 | 309 | 280 | 284 | 316,000 |
| 2008/01/15 | 327 | 330 | 315 | 315 | 160,000 |
| 2008/01/11 | 351 | 351 | 339 | 340 | 89,000 |
| 2008/01/10 | 360 | 365 | 353 | 354 | 134,000 |
| 2008/01/09 | 347 | 359 | 346 | 355 | 171,000 |
| 2008/01/08 | 349 | 351 | 347 | 350 | 83,000 |
| 2008/01/07 | 353 | 356 | 347 | 350 | 138,000 |
| 2008/01/04 | 375 | 375 | 352 | 353 | 68,000 |