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 |
|---|---|---|---|---|---|
| 2009/12/30 | 422 | 422 | 414 | 418 | 82,000 |
| 2009/12/29 | 420 | 421 | 415 | 420 | 65,000 |
| 2009/12/28 | 413 | 422 | 413 | 419 | 91,000 |
| 2009/12/25 | 415 | 417 | 410 | 417 | 162,000 |
| 2009/12/24 | 422 | 422 | 411 | 413 | 174,000 |
| 2009/12/22 | 421 | 425 | 416 | 424 | 125,000 |
| 2009/12/21 | 420 | 422 | 418 | 420 | 45,000 |
| 2009/12/18 | 421 | 423 | 412 | 423 | 91,000 |
| 2009/12/17 | 421 | 422 | 415 | 421 | 127,000 |
| 2009/12/16 | 409 | 421 | 408 | 419 | 150,000 |
| 2009/12/15 | 413 | 413 | 404 | 411 | 97,000 |
| 2009/12/14 | 413 | 416 | 405 | 412 | 274,000 |
| 2009/12/11 | 406 | 410 | 400 | 408 | 311,000 |
| 2009/12/10 | 405 | 405 | 396 | 396 | 122,000 |
| 2009/12/09 | 406 | 409 | 403 | 406 | 155,000 |
| 2009/12/08 | 400 | 409 | 396 | 405 | 131,000 |
| 2009/12/07 | 409 | 410 | 399 | 406 | 151,000 |
| 2009/12/04 | 398 | 408 | 393 | 398 | 219,000 |
| 2009/12/03 | 398 | 406 | 398 | 403 | 204,000 |
| 2009/12/02 | 390 | 395 | 388 | 394 | 184,000 |
| 2009/12/01 | 396 | 399 | 390 | 394 | 150,000 |
| 2009/11/30 | 389 | 405 | 382 | 405 | 147,000 |
| 2009/11/27 | 394 | 395 | 386 | 388 | 108,000 |
| 2009/11/26 | 399 | 399 | 385 | 396 | 104,000 |
| 2009/11/25 | 387 | 403 | 387 | 403 | 65,000 |
| 2009/11/24 | 397 | 399 | 392 | 392 | 131,000 |
| 2009/11/20 | 383 | 402 | 383 | 402 | 185,000 |
| 2009/11/19 | 381 | 381 | 372 | 378 | 162,000 |
| 2009/11/18 | 385 | 386 | 375 | 376 | 169,000 |
| 2009/11/17 | 386 | 386 | 382 | 383 | 139,000 |
| 2009/11/16 | 398 | 398 | 375 | 381 | 226,000 |
| 2009/11/13 | 397 | 399 | 391 | 399 | 72,000 |
| 2009/11/12 | 404 | 404 | 395 | 396 | 120,000 |
| 2009/11/11 | 403 | 410 | 400 | 407 | 121,000 |
| 2009/11/10 | 403 | 408 | 399 | 400 | 86,000 |
| 2009/11/09 | 409 | 409 | 401 | 406 | 72,000 |
| 2009/11/06 | 419 | 419 | 407 | 407 | 168,000 |
| 2009/11/05 | 423 | 423 | 417 | 419 | 79,000 |
| 2009/11/04 | 424 | 424 | 420 | 423 | 154,000 |
| 2009/11/02 | 422 | 425 | 419 | 424 | 127,000 |
| 2009/10/30 | 426 | 430 | 420 | 421 | 192,000 |
| 2009/10/29 | 410 | 426 | 408 | 425 | 179,000 |
| 2009/10/28 | 420 | 423 | 418 | 423 | 113,000 |
| 2009/10/27 | 434 | 435 | 414 | 417 | 264,000 |
| 2009/10/26 | 430 | 446 | 429 | 433 | 468,000 |
| 2009/10/23 | 424 | 424 | 415 | 420 | 88,000 |
| 2009/10/22 | 423 | 428 | 408 | 428 | 287,000 |
| 2009/10/21 | 422 | 424 | 419 | 424 | 52,000 |
| 2009/10/20 | 426 | 427 | 423 | 423 | 47,000 |
| 2009/10/19 | 422 | 426 | 417 | 426 | 51,000 |
| 2009/10/16 | 425 | 432 | 416 | 427 | 188,000 |
| 2009/10/15 | 430 | 434 | 427 | 430 | 87,000 |
| 2009/10/14 | 421 | 431 | 420 | 429 | 158,000 |
| 2009/10/13 | 425 | 434 | 420 | 425 | 220,000 |
| 2009/10/09 | 407 | 422 | 401 | 420 | 133,000 |
| 2009/10/08 | 406 | 406 | 396 | 402 | 48,000 |
| 2009/10/07 | 392 | 406 | 386 | 406 | 132,000 |
| 2009/10/06 | 390 | 398 | 388 | 396 | 148,000 |
| 2009/10/05 | 404 | 406 | 398 | 400 | 76,000 |
| 2009/10/02 | 415 | 415 | 396 | 401 | 101,000 |
| 2009/10/01 | 425 | 425 | 416 | 423 | 74,000 |
| 2009/09/30 | 430 | 431 | 422 | 424 | 77,000 |
| 2009/09/29 | 438 | 439 | 429 | 437 | 108,000 |
| 2009/09/28 | 433 | 442 | 433 | 442 | 52,000 |
| 2009/09/25 | 455 | 456 | 445 | 448 | 179,000 |
| 2009/09/24 | 449 | 460 | 443 | 460 | 199,000 |
| 2009/09/18 | 437 | 443 | 431 | 436 | 114,000 |
| 2009/09/17 | 437 | 444 | 430 | 435 | 197,000 |
| 2009/09/16 | 421 | 440 | 421 | 432 | 266,000 |
| 2009/09/15 | 420 | 425 | 417 | 421 | 188,000 |
| 2009/09/14 | 435 | 437 | 420 | 424 | 143,000 |
| 2009/09/11 | 437 | 438 | 431 | 435 | 102,000 |
| 2009/09/10 | 435 | 444 | 435 | 439 | 109,000 |
| 2009/09/09 | 432 | 435 | 431 | 434 | 57,000 |
| 2009/09/08 | 424 | 436 | 420 | 436 | 218,000 |
| 2009/09/07 | 421 | 425 | 417 | 419 | 57,000 |
| 2009/09/04 | 425 | 427 | 418 | 421 | 83,000 |
| 2009/09/03 | 428 | 435 | 424 | 426 | 77,000 |
| 2009/09/02 | 434 | 437 | 427 | 431 | 107,000 |
| 2009/09/01 | 437 | 441 | 435 | 439 | 65,000 |
| 2009/08/31 | 441 | 449 | 436 | 439 | 126,000 |
| 2009/08/28 | 447 | 448 | 440 | 440 | 99,000 |
| 2009/08/27 | 445 | 451 | 438 | 442 | 324,000 |
| 2009/08/26 | 449 | 452 | 444 | 446 | 218,000 |
| 2009/08/25 | 441 | 447 | 439 | 444 | 177,000 |
| 2009/08/24 | 442 | 451 | 442 | 450 | 237,000 |
| 2009/08/21 | 441 | 443 | 430 | 437 | 109,000 |
| 2009/08/20 | 442 | 445 | 435 | 441 | 212,000 |
| 2009/08/19 | 436 | 446 | 436 | 441 | 289,000 |
| 2009/08/18 | 423 | 435 | 422 | 434 | 98,000 |
| 2009/08/17 | 435 | 435 | 427 | 430 | 223,000 |
| 2009/08/14 | 433 | 446 | 432 | 440 | 432,000 |
| 2009/08/13 | 420 | 440 | 420 | 438 | 419,000 |
| 2009/08/12 | 412 | 416 | 404 | 409 | 143,000 |
| 2009/08/11 | 418 | 419 | 410 | 412 | 262,000 |
| 2009/08/10 | 425 | 427 | 415 | 421 | 188,000 |
| 2009/08/07 | 428 | 430 | 419 | 427 | 158,000 |
| 2009/08/06 | 420 | 434 | 419 | 428 | 150,000 |
| 2009/08/05 | 426 | 429 | 421 | 421 | 94,000 |
| 2009/08/04 | 431 | 431 | 424 | 426 | 113,000 |
| 2009/08/03 | 424 | 435 | 423 | 431 | 148,000 |
| 2009/07/31 | 432 | 432 | 423 | 423 | 87,000 |
| 2009/07/30 | 430 | 430 | 419 | 423 | 163,000 |
| 2009/07/29 | 411 | 434 | 407 | 432 | 350,000 |
| 2009/07/28 | 412 | 417 | 407 | 411 | 204,000 |
| 2009/07/27 | 430 | 430 | 420 | 422 | 168,000 |
| 2009/07/24 | 433 | 434 | 419 | 430 | 453,000 |
| 2009/07/23 | 421 | 444 | 421 | 434 | 1,142,000 |
| 2009/07/22 | 384 | 417 | 383 | 411 | 945,000 |
| 2009/07/21 | 358 | 375 | 358 | 374 | 133,000 |
| 2009/07/17 | 367 | 370 | 355 | 357 | 102,000 |
| 2009/07/16 | 370 | 372 | 366 | 366 | 74,000 |
| 2009/07/15 | 369 | 374 | 364 | 366 | 90,000 |
| 2009/07/14 | 359 | 373 | 359 | 366 | 105,000 |
| 2009/07/13 | 378 | 379 | 353 | 359 | 201,000 |
| 2009/07/10 | 385 | 386 | 373 | 377 | 200,000 |
| 2009/07/09 | 375 | 383 | 371 | 375 | 142,000 |
| 2009/07/08 | 385 | 385 | 377 | 379 | 92,000 |
| 2009/07/07 | 396 | 397 | 387 | 388 | 132,000 |
| 2009/07/06 | 389 | 401 | 388 | 391 | 145,000 |
| 2009/07/03 | 388 | 394 | 383 | 394 | 89,000 |
| 2009/07/02 | 394 | 397 | 390 | 393 | 129,000 |
| 2009/07/01 | 400 | 406 | 390 | 398 | 144,000 |
| 2009/06/30 | 399 | 404 | 393 | 404 | 181,000 |
| 2009/06/29 | 394 | 415 | 393 | 399 | 399,000 |
| 2009/06/26 | 385 | 394 | 378 | 389 | 211,000 |
| 2009/06/25 | 380 | 381 | 368 | 380 | 210,000 |
| 2009/06/24 | 359 | 386 | 359 | 378 | 388,000 |
| 2009/06/23 | 351 | 357 | 349 | 354 | 100,000 |
| 2009/06/22 | 353 | 364 | 349 | 355 | 138,000 |
| 2009/06/19 | 349 | 354 | 344 | 345 | 76,000 |
| 2009/06/18 | 347 | 350 | 344 | 349 | 41,000 |
| 2009/06/17 | 347 | 357 | 344 | 352 | 61,000 |
| 2009/06/16 | 360 | 360 | 344 | 347 | 94,000 |
| 2009/06/15 | 359 | 360 | 353 | 358 | 66,000 |
| 2009/06/12 | 360 | 364 | 359 | 361 | 116,000 |
| 2009/06/11 | 365 | 367 | 362 | 365 | 57,000 |
| 2009/06/10 | 365 | 371 | 363 | 368 | 84,000 |
| 2009/06/09 | 362 | 370 | 362 | 364 | 96,000 |
| 2009/06/08 | 371 | 371 | 363 | 365 | 103,000 |
| 2009/06/05 | 374 | 377 | 365 | 369 | 133,000 |
| 2009/06/04 | 364 | 378 | 360 | 373 | 388,000 |
| 2009/06/03 | 358 | 369 | 354 | 365 | 274,000 |
| 2009/06/02 | 349 | 357 | 347 | 353 | 245,000 |
| 2009/06/01 | 338 | 343 | 338 | 341 | 100,000 |
| 2009/05/29 | 338 | 342 | 336 | 341 | 139,000 |
| 2009/05/28 | 338 | 342 | 336 | 336 | 103,000 |
| 2009/05/27 | 351 | 351 | 341 | 342 | 112,000 |
| 2009/05/26 | 341 | 346 | 339 | 346 | 124,000 |
| 2009/05/25 | 330 | 339 | 330 | 336 | 137,000 |
| 2009/05/22 | 328 | 335 | 328 | 331 | 134,000 |
| 2009/05/21 | 343 | 343 | 335 | 338 | 86,000 |
| 2009/05/20 | 349 | 350 | 345 | 348 | 48,000 |
| 2009/05/19 | 345 | 348 | 341 | 348 | 62,000 |
| 2009/05/18 | 352 | 352 | 341 | 344 | 150,000 |
| 2009/05/15 | 336 | 349 | 334 | 347 | 66,000 |
| 2009/05/14 | 339 | 340 | 330 | 336 | 101,000 |
| 2009/05/13 | 342 | 351 | 337 | 339 | 62,000 |
| 2009/05/12 | 345 | 346 | 340 | 344 | 43,000 |
| 2009/05/11 | 340 | 345 | 338 | 345 | 153,000 |
| 2009/05/08 | 330 | 336 | 328 | 335 | 50,000 |
| 2009/05/07 | 337 | 337 | 325 | 329 | 64,000 |
| 2009/05/01 | 328 | 328 | 323 | 326 | 61,000 |
| 2009/04/30 | 323 | 330 | 323 | 325 | 50,000 |
| 2009/04/28 | 335 | 338 | 318 | 318 | 91,000 |
| 2009/04/27 | 340 | 340 | 334 | 337 | 78,000 |
| 2009/04/24 | 337 | 338 | 332 | 332 | 158,000 |
| 2009/04/23 | 326 | 335 | 325 | 332 | 76,000 |
| 2009/04/22 | 335 | 337 | 326 | 331 | 160,000 |
| 2009/04/21 | 315 | 330 | 315 | 330 | 139,000 |
| 2009/04/20 | 320 | 325 | 315 | 325 | 123,000 |
| 2009/04/17 | 307 | 322 | 307 | 322 | 163,000 |
| 2009/04/16 | 302 | 305 | 299 | 302 | 43,000 |
| 2009/04/15 | 302 | 303 | 298 | 301 | 29,000 |
| 2009/04/14 | 303 | 305 | 300 | 303 | 47,000 |
| 2009/04/13 | 305 | 306 | 300 | 303 | 20,000 |
| 2009/04/10 | 310 | 310 | 300 | 303 | 54,000 |
| 2009/04/09 | 300 | 309 | 300 | 309 | 50,000 |
| 2009/04/08 | 307 | 307 | 298 | 298 | 67,000 |
| 2009/04/07 | 315 | 315 | 304 | 307 | 88,000 |
| 2009/04/06 | 316 | 318 | 314 | 315 | 21,000 |
| 2009/04/03 | 315 | 316 | 308 | 311 | 43,000 |
| 2009/04/02 | 310 | 315 | 309 | 312 | 70,000 |
| 2009/04/01 | 305 | 310 | 305 | 308 | 49,000 |
| 2009/03/31 | 309 | 310 | 306 | 307 | 64,000 |
| 2009/03/30 | 320 | 325 | 315 | 315 | 43,000 |
| 2009/03/27 | 323 | 326 | 322 | 325 | 52,000 |
| 2009/03/26 | 323 | 328 | 316 | 328 | 82,000 |
| 2009/03/25 | 326 | 331 | 318 | 321 | 178,000 |
| 2009/03/24 | 307 | 313 | 305 | 311 | 156,000 |
| 2009/03/23 | 296 | 302 | 296 | 302 | 42,000 |
| 2009/03/19 | 297 | 297 | 293 | 295 | 28,000 |
| 2009/03/18 | 306 | 307 | 283 | 298 | 114,000 |
| 2009/03/17 | 304 | 304 | 300 | 303 | 39,000 |
| 2009/03/16 | 303 | 308 | 301 | 304 | 83,000 |
| 2009/03/13 | 301 | 310 | 297 | 298 | 148,000 |
| 2009/03/12 | 309 | 312 | 306 | 306 | 77,000 |
| 2009/03/11 | 308 | 308 | 300 | 305 | 66,000 |
| 2009/03/10 | 306 | 306 | 297 | 300 | 72,000 |
| 2009/03/09 | 300 | 307 | 300 | 306 | 62,000 |
| 2009/03/06 | 298 | 305 | 295 | 300 | 87,000 |
| 2009/03/05 | 298 | 305 | 297 | 303 | 122,000 |
| 2009/03/04 | 282 | 290 | 282 | 288 | 46,000 |
| 2009/03/03 | 285 | 288 | 285 | 286 | 39,000 |
| 2009/03/02 | 290 | 295 | 289 | 290 | 33,000 |
| 2009/02/27 | 293 | 295 | 289 | 292 | 69,000 |
| 2009/02/26 | 297 | 303 | 289 | 291 | 139,000 |
| 2009/02/25 | 282 | 296 | 282 | 296 | 144,000 |
| 2009/02/24 | 275 | 280 | 271 | 280 | 85,000 |
| 2009/02/23 | 266 | 282 | 266 | 280 | 71,000 |
| 2009/02/20 | 282 | 282 | 269 | 271 | 101,000 |
| 2009/02/19 | 284 | 285 | 275 | 278 | 75,000 |
| 2009/02/18 | 289 | 289 | 281 | 282 | 83,000 |
| 2009/02/17 | 301 | 302 | 291 | 294 | 82,000 |
| 2009/02/16 | 308 | 309 | 297 | 298 | 115,000 |
| 2009/02/13 | 311 | 315 | 304 | 307 | 151,000 |
| 2009/02/12 | 317 | 318 | 313 | 317 | 59,000 |
| 2009/02/10 | 330 | 330 | 320 | 322 | 114,000 |
| 2009/02/09 | 325 | 327 | 323 | 326 | 62,000 |
| 2009/02/06 | 326 | 330 | 321 | 325 | 64,000 |
| 2009/02/05 | 333 | 335 | 328 | 328 | 78,000 |
| 2009/02/04 | 339 | 342 | 333 | 338 | 55,000 |
| 2009/02/03 | 333 | 341 | 331 | 338 | 75,000 |
| 2009/02/02 | 328 | 343 | 327 | 338 | 209,000 |
| 2009/01/30 | 309 | 329 | 309 | 324 | 114,000 |
| 2009/01/29 | 316 | 318 | 313 | 318 | 80,000 |
| 2009/01/28 | 318 | 318 | 305 | 315 | 107,000 |
| 2009/01/27 | 311 | 318 | 308 | 317 | 159,000 |
| 2009/01/26 | 301 | 304 | 301 | 303 | 83,000 |
| 2009/01/23 | 305 | 305 | 292 | 295 | 141,000 |
| 2009/01/22 | 305 | 305 | 298 | 301 | 51,000 |
| 2009/01/21 | 298 | 308 | 298 | 304 | 78,000 |
| 2009/01/20 | 307 | 310 | 307 | 308 | 43,000 |
| 2009/01/19 | 305 | 312 | 304 | 310 | 115,000 |
| 2009/01/16 | 296 | 310 | 296 | 310 | 58,000 |
| 2009/01/15 | 291 | 298 | 291 | 294 | 90,000 |
| 2009/01/14 | 296 | 302 | 295 | 296 | 69,000 |
| 2009/01/13 | 312 | 312 | 292 | 295 | 178,000 |
| 2009/01/09 | 310 | 313 | 303 | 308 | 80,000 |
| 2009/01/08 | 318 | 323 | 305 | 308 | 123,000 |
| 2009/01/07 | 330 | 331 | 321 | 323 | 106,000 |
| 2009/01/06 | 337 | 338 | 332 | 332 | 50,000 |
| 2009/01/05 | 343 | 349 | 337 | 337 | 43,000 |