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 |
|---|---|---|---|---|---|
| 2010/12/30 | 376 | 378 | 374 | 374 | 41,000 |
| 2010/12/29 | 373 | 377 | 373 | 375 | 20,000 |
| 2010/12/28 | 363 | 376 | 363 | 373 | 81,000 |
| 2010/12/27 | 375 | 375 | 367 | 369 | 99,000 |
| 2010/12/24 | 377 | 377 | 373 | 376 | 57,000 |
| 2010/12/22 | 375 | 378 | 375 | 375 | 38,000 |
| 2010/12/21 | 375 | 379 | 374 | 375 | 60,000 |
| 2010/12/20 | 383 | 384 | 376 | 377 | 65,000 |
| 2010/12/17 | 383 | 384 | 382 | 383 | 47,000 |
| 2010/12/16 | 376 | 384 | 376 | 382 | 35,000 |
| 2010/12/15 | 372 | 380 | 370 | 380 | 61,000 |
| 2010/12/14 | 377 | 378 | 374 | 374 | 48,000 |
| 2010/12/13 | 377 | 378 | 376 | 377 | 68,000 |
| 2010/12/10 | 371 | 376 | 369 | 374 | 226,000 |
| 2010/12/09 | 361 | 363 | 355 | 363 | 64,000 |
| 2010/12/08 | 358 | 363 | 358 | 361 | 49,000 |
| 2010/12/07 | 364 | 364 | 359 | 360 | 89,000 |
| 2010/12/06 | 352 | 362 | 352 | 361 | 46,000 |
| 2010/12/03 | 356 | 356 | 353 | 356 | 38,000 |
| 2010/12/02 | 353 | 362 | 353 | 356 | 62,000 |
| 2010/12/01 | 356 | 356 | 350 | 353 | 27,000 |
| 2010/11/30 | 359 | 361 | 357 | 357 | 41,000 |
| 2010/11/29 | 355 | 368 | 355 | 360 | 58,000 |
| 2010/11/26 | 363 | 363 | 358 | 359 | 112,000 |
| 2010/11/25 | 353 | 357 | 351 | 357 | 55,000 |
| 2010/11/24 | 348 | 353 | 348 | 351 | 55,000 |
| 2010/11/22 | 349 | 353 | 349 | 350 | 53,000 |
| 2010/11/19 | 344 | 346 | 342 | 343 | 29,000 |
| 2010/11/18 | 340 | 343 | 337 | 339 | 108,000 |
| 2010/11/17 | 341 | 341 | 336 | 339 | 25,000 |
| 2010/11/16 | 343 | 343 | 337 | 341 | 22,000 |
| 2010/11/15 | 343 | 345 | 343 | 344 | 11,000 |
| 2010/11/12 | 345 | 348 | 344 | 346 | 23,000 |
| 2010/11/11 | 346 | 350 | 346 | 349 | 39,000 |
| 2010/11/10 | 344 | 347 | 344 | 346 | 82,000 |
| 2010/11/09 | 337 | 343 | 337 | 343 | 40,000 |
| 2010/11/08 | 336 | 339 | 336 | 338 | 26,000 |
| 2010/11/05 | 329 | 335 | 329 | 334 | 38,000 |
| 2010/11/04 | 328 | 331 | 327 | 327 | 27,000 |
| 2010/11/02 | 327 | 328 | 326 | 328 | 33,000 |
| 2010/11/01 | 332 | 334 | 330 | 330 | 58,000 |
| 2010/10/29 | 333 | 338 | 331 | 338 | 77,000 |
| 2010/10/28 | 345 | 346 | 337 | 339 | 78,000 |
| 2010/10/27 | 344 | 349 | 344 | 345 | 80,000 |
| 2010/10/26 | 339 | 343 | 338 | 342 | 99,000 |
| 2010/10/25 | 335 | 339 | 335 | 338 | 50,000 |
| 2010/10/22 | 328 | 337 | 328 | 335 | 80,000 |
| 2010/10/21 | 330 | 330 | 327 | 328 | 49,000 |
| 2010/10/20 | 330 | 332 | 329 | 331 | 64,000 |
| 2010/10/19 | 331 | 333 | 330 | 330 | 101,000 |
| 2010/10/18 | 330 | 334 | 330 | 334 | 44,000 |
| 2010/10/15 | 345 | 345 | 327 | 330 | 136,000 |
| 2010/10/14 | 348 | 351 | 346 | 350 | 56,000 |
| 2010/10/13 | 353 | 355 | 347 | 348 | 32,000 |
| 2010/10/12 | 373 | 376 | 353 | 354 | 62,000 |
| 2010/10/08 | 365 | 369 | 365 | 369 | 62,000 |
| 2010/10/07 | 353 | 365 | 353 | 365 | 41,000 |
| 2010/10/06 | 351 | 354 | 351 | 354 | 37,000 |
| 2010/10/05 | 362 | 362 | 348 | 354 | 46,000 |
| 2010/10/04 | 361 | 367 | 361 | 366 | 34,000 |
| 2010/10/01 | 372 | 372 | 362 | 363 | 19,000 |
| 2010/09/30 | 371 | 374 | 371 | 372 | 16,000 |
| 2010/09/29 | 371 | 375 | 364 | 373 | 48,000 |
| 2010/09/28 | 370 | 373 | 370 | 371 | 22,000 |
| 2010/09/27 | 376 | 376 | 374 | 375 | 54,000 |
| 2010/09/24 | 367 | 374 | 367 | 368 | 55,000 |
| 2010/09/22 | 367 | 369 | 365 | 367 | 25,000 |
| 2010/09/21 | 370 | 375 | 366 | 366 | 32,000 |
| 2010/09/17 | 366 | 372 | 366 | 369 | 45,000 |
| 2010/09/16 | 379 | 384 | 364 | 367 | 67,000 |
| 2010/09/15 | 380 | 384 | 375 | 377 | 70,000 |
| 2010/09/14 | 373 | 377 | 372 | 376 | 27,000 |
| 2010/09/13 | 379 | 379 | 374 | 374 | 19,000 |
| 2010/09/10 | 382 | 382 | 375 | 378 | 122,000 |
| 2010/09/09 | 368 | 373 | 368 | 370 | 29,000 |
| 2010/09/08 | 370 | 370 | 363 | 363 | 39,000 |
| 2010/09/07 | 362 | 387 | 362 | 374 | 112,000 |
| 2010/09/06 | 358 | 362 | 358 | 359 | 33,000 |
| 2010/09/03 | 348 | 358 | 347 | 357 | 29,000 |
| 2010/09/02 | 353 | 353 | 347 | 348 | 25,000 |
| 2010/09/01 | 352 | 355 | 345 | 347 | 54,000 |
| 2010/08/31 | 357 | 357 | 349 | 349 | 26,000 |
| 2010/08/30 | 358 | 362 | 356 | 357 | 39,000 |
| 2010/08/27 | 343 | 351 | 343 | 351 | 108,000 |
| 2010/08/26 | 337 | 339 | 332 | 339 | 68,000 |
| 2010/08/25 | 331 | 339 | 331 | 333 | 77,000 |
| 2010/08/24 | 340 | 340 | 334 | 338 | 63,000 |
| 2010/08/23 | 355 | 356 | 342 | 344 | 96,000 |
| 2010/08/20 | 355 | 363 | 352 | 355 | 84,000 |
| 2010/08/19 | 355 | 362 | 351 | 355 | 83,000 |
| 2010/08/18 | 362 | 362 | 351 | 354 | 158,000 |
| 2010/08/17 | 369 | 370 | 358 | 364 | 78,000 |
| 2010/08/16 | 375 | 375 | 368 | 368 | 40,000 |
| 2010/08/13 | 378 | 378 | 372 | 374 | 34,000 |
| 2010/08/12 | 378 | 379 | 373 | 374 | 33,000 |
| 2010/08/11 | 385 | 386 | 379 | 380 | 60,000 |
| 2010/08/10 | 388 | 391 | 386 | 389 | 71,000 |
| 2010/08/09 | 388 | 390 | 386 | 388 | 69,000 |
| 2010/08/06 | 388 | 391 | 384 | 389 | 66,000 |
| 2010/08/05 | 390 | 393 | 387 | 393 | 43,000 |
| 2010/08/04 | 392 | 392 | 385 | 387 | 36,000 |
| 2010/08/03 | 397 | 399 | 391 | 391 | 34,000 |
| 2010/08/02 | 386 | 399 | 386 | 389 | 60,000 |
| 2010/07/30 | 385 | 385 | 380 | 382 | 84,000 |
| 2010/07/29 | 386 | 387 | 382 | 382 | 23,000 |
| 2010/07/28 | 388 | 388 | 385 | 386 | 32,000 |
| 2010/07/27 | 382 | 385 | 376 | 383 | 61,000 |
| 2010/07/26 | 386 | 386 | 380 | 381 | 95,000 |
| 2010/07/23 | 375 | 384 | 374 | 378 | 71,000 |
| 2010/07/22 | 377 | 377 | 369 | 373 | 64,000 |
| 2010/07/21 | 381 | 387 | 373 | 376 | 49,000 |
| 2010/07/20 | 380 | 380 | 372 | 380 | 20,000 |
| 2010/07/16 | 390 | 390 | 378 | 381 | 68,000 |
| 2010/07/15 | 395 | 395 | 386 | 390 | 51,000 |
| 2010/07/14 | 395 | 399 | 390 | 396 | 105,000 |
| 2010/07/13 | 402 | 402 | 395 | 396 | 53,000 |
| 2010/07/12 | 405 | 410 | 402 | 402 | 97,000 |
| 2010/07/09 | 403 | 406 | 401 | 405 | 88,000 |
| 2010/07/08 | 397 | 403 | 395 | 397 | 134,000 |
| 2010/07/07 | 396 | 396 | 385 | 387 | 130,000 |
| 2010/07/06 | 391 | 397 | 386 | 396 | 134,000 |
| 2010/07/05 | 391 | 393 | 390 | 391 | 120,000 |
| 2010/07/02 | 389 | 391 | 386 | 391 | 27,000 |
| 2010/07/01 | 396 | 396 | 382 | 389 | 68,000 |
| 2010/06/30 | 395 | 396 | 385 | 396 | 71,000 |
| 2010/06/29 | 408 | 408 | 398 | 398 | 78,000 |
| 2010/06/28 | 405 | 405 | 400 | 401 | 18,000 |
| 2010/06/25 | 414 | 414 | 404 | 405 | 102,000 |
| 2010/06/24 | 404 | 411 | 404 | 410 | 80,000 |
| 2010/06/23 | 407 | 407 | 402 | 404 | 117,000 |
| 2010/06/22 | 412 | 412 | 408 | 410 | 71,000 |
| 2010/06/21 | 411 | 414 | 410 | 412 | 59,000 |
| 2010/06/18 | 411 | 411 | 404 | 407 | 78,000 |
| 2010/06/17 | 413 | 414 | 410 | 411 | 34,000 |
| 2010/06/16 | 412 | 415 | 410 | 413 | 93,000 |
| 2010/06/15 | 412 | 414 | 411 | 411 | 36,000 |
| 2010/06/14 | 414 | 416 | 412 | 415 | 25,000 |
| 2010/06/11 | 419 | 419 | 409 | 413 | 119,000 |
| 2010/06/10 | 412 | 414 | 400 | 413 | 88,000 |
| 2010/06/09 | 409 | 411 | 404 | 408 | 49,000 |
| 2010/06/08 | 403 | 410 | 403 | 409 | 79,000 |
| 2010/06/07 | 406 | 408 | 402 | 406 | 74,000 |
| 2010/06/04 | 420 | 421 | 416 | 418 | 69,000 |
| 2010/06/03 | 420 | 423 | 414 | 420 | 137,000 |
| 2010/06/02 | 417 | 424 | 417 | 419 | 82,000 |
| 2010/06/01 | 430 | 430 | 421 | 425 | 57,000 |
| 2010/05/31 | 421 | 428 | 418 | 427 | 91,000 |
| 2010/05/28 | 424 | 429 | 420 | 424 | 112,000 |
| 2010/05/27 | 435 | 435 | 415 | 423 | 226,000 |
| 2010/05/26 | 410 | 439 | 410 | 439 | 517,000 |
| 2010/05/25 | 418 | 418 | 408 | 409 | 144,000 |
| 2010/05/24 | 416 | 420 | 408 | 417 | 167,000 |
| 2010/05/21 | 415 | 422 | 409 | 421 | 76,000 |
| 2010/05/20 | 438 | 438 | 425 | 426 | 64,000 |
| 2010/05/19 | 434 | 436 | 425 | 435 | 129,000 |
| 2010/05/18 | 439 | 446 | 431 | 433 | 113,000 |
| 2010/05/17 | 448 | 450 | 441 | 441 | 108,000 |
| 2010/05/14 | 461 | 461 | 448 | 448 | 207,000 |
| 2010/05/13 | 462 | 463 | 444 | 460 | 370,000 |
| 2010/05/12 | 476 | 484 | 455 | 460 | 213,000 |
| 2010/05/11 | 469 | 474 | 468 | 469 | 113,000 |
| 2010/05/10 | 446 | 468 | 446 | 467 | 151,000 |
| 2010/05/07 | 451 | 453 | 441 | 451 | 166,000 |
| 2010/05/06 | 470 | 470 | 460 | 462 | 85,000 |
| 2010/04/30 | 483 | 484 | 472 | 475 | 135,000 |
| 2010/04/28 | 471 | 482 | 469 | 481 | 275,000 |
| 2010/04/27 | 490 | 492 | 484 | 487 | 245,000 |
| 2010/04/26 | 493 | 498 | 491 | 498 | 118,000 |
| 2010/04/23 | 486 | 494 | 483 | 493 | 110,000 |
| 2010/04/22 | 495 | 495 | 490 | 492 | 146,000 |
| 2010/04/21 | 476 | 500 | 476 | 499 | 336,000 |
| 2010/04/20 | 479 | 483 | 465 | 477 | 284,000 |
| 2010/04/19 | 468 | 481 | 465 | 479 | 148,000 |
| 2010/04/16 | 488 | 488 | 475 | 476 | 93,000 |
| 2010/04/15 | 490 | 493 | 483 | 487 | 160,000 |
| 2010/04/14 | 478 | 490 | 474 | 483 | 200,000 |
| 2010/04/13 | 484 | 485 | 475 | 477 | 99,000 |
| 2010/04/12 | 490 | 490 | 483 | 484 | 181,000 |
| 2010/04/09 | 480 | 491 | 480 | 490 | 328,000 |
| 2010/04/08 | 471 | 488 | 469 | 485 | 506,000 |
| 2010/04/07 | 455 | 474 | 455 | 473 | 427,000 |
| 2010/04/06 | 459 | 459 | 450 | 454 | 163,000 |
| 2010/04/05 | 456 | 457 | 450 | 452 | 150,000 |
| 2010/04/02 | 460 | 461 | 454 | 459 | 147,000 |
| 2010/04/01 | 466 | 468 | 457 | 462 | 182,000 |
| 2010/03/31 | 473 | 477 | 470 | 471 | 211,000 |
| 2010/03/30 | 454 | 473 | 453 | 473 | 356,000 |
| 2010/03/29 | 448 | 454 | 448 | 453 | 336,000 |
| 2010/03/26 | 450 | 450 | 444 | 450 | 138,000 |
| 2010/03/25 | 446 | 449 | 441 | 444 | 125,000 |
| 2010/03/24 | 448 | 452 | 445 | 446 | 138,000 |
| 2010/03/23 | 434 | 452 | 433 | 448 | 239,000 |
| 2010/03/19 | 425 | 435 | 420 | 432 | 116,000 |
| 2010/03/18 | 429 | 429 | 424 | 427 | 91,000 |
| 2010/03/17 | 418 | 434 | 415 | 429 | 299,000 |
| 2010/03/16 | 413 | 415 | 408 | 413 | 61,000 |
| 2010/03/15 | 412 | 414 | 409 | 412 | 58,000 |
| 2010/03/12 | 405 | 409 | 404 | 408 | 182,000 |
| 2010/03/11 | 412 | 414 | 406 | 409 | 134,000 |
| 2010/03/10 | 412 | 412 | 408 | 411 | 73,000 |
| 2010/03/09 | 415 | 415 | 411 | 412 | 111,000 |
| 2010/03/08 | 413 | 419 | 406 | 415 | 140,000 |
| 2010/03/05 | 402 | 407 | 402 | 406 | 87,000 |
| 2010/03/04 | 399 | 400 | 397 | 398 | 85,000 |
| 2010/03/03 | 398 | 399 | 396 | 399 | 33,000 |
| 2010/03/02 | 401 | 401 | 396 | 398 | 69,000 |
| 2010/03/01 | 399 | 402 | 395 | 398 | 58,000 |
| 2010/02/26 | 403 | 403 | 395 | 396 | 102,000 |
| 2010/02/25 | 400 | 402 | 396 | 400 | 75,000 |
| 2010/02/24 | 403 | 404 | 399 | 401 | 120,000 |
| 2010/02/23 | 415 | 415 | 406 | 411 | 67,000 |
| 2010/02/22 | 407 | 414 | 407 | 414 | 57,000 |
| 2010/02/19 | 412 | 412 | 405 | 406 | 92,000 |
| 2010/02/18 | 420 | 420 | 410 | 411 | 44,000 |
| 2010/02/17 | 400 | 417 | 396 | 413 | 140,000 |
| 2010/02/16 | 401 | 401 | 395 | 397 | 33,000 |
| 2010/02/15 | 408 | 408 | 397 | 401 | 66,000 |
| 2010/02/12 | 397 | 403 | 397 | 402 | 48,000 |
| 2010/02/10 | 403 | 405 | 394 | 397 | 83,000 |
| 2010/02/09 | 394 | 403 | 390 | 403 | 86,000 |
| 2010/02/08 | 406 | 407 | 396 | 397 | 63,000 |
| 2010/02/05 | 416 | 416 | 406 | 406 | 112,000 |
| 2010/02/04 | 412 | 418 | 410 | 417 | 73,000 |
| 2010/02/03 | 407 | 412 | 407 | 409 | 55,000 |
| 2010/02/02 | 408 | 409 | 404 | 405 | 86,000 |
| 2010/02/01 | 414 | 414 | 408 | 409 | 93,000 |
| 2010/01/29 | 420 | 421 | 415 | 417 | 89,000 |
| 2010/01/28 | 443 | 444 | 424 | 424 | 176,000 |
| 2010/01/27 | 446 | 446 | 432 | 437 | 120,000 |
| 2010/01/26 | 450 | 457 | 437 | 439 | 143,000 |
| 2010/01/25 | 443 | 449 | 437 | 449 | 117,000 |
| 2010/01/22 | 441 | 449 | 432 | 449 | 143,000 |
| 2010/01/21 | 433 | 450 | 433 | 447 | 109,000 |
| 2010/01/20 | 456 | 457 | 429 | 441 | 201,000 |
| 2010/01/19 | 445 | 456 | 444 | 451 | 269,000 |
| 2010/01/18 | 442 | 448 | 442 | 446 | 55,000 |
| 2010/01/15 | 440 | 448 | 437 | 447 | 215,000 |
| 2010/01/14 | 438 | 439 | 434 | 436 | 100,000 |
| 2010/01/13 | 440 | 440 | 432 | 435 | 109,000 |
| 2010/01/12 | 439 | 441 | 433 | 441 | 218,000 |
| 2010/01/08 | 420 | 435 | 419 | 435 | 153,000 |
| 2010/01/07 | 418 | 420 | 413 | 419 | 105,000 |
| 2010/01/06 | 415 | 421 | 415 | 420 | 59,000 |
| 2010/01/05 | 421 | 424 | 415 | 415 | 111,000 |
| 2010/01/04 | 418 | 420 | 415 | 420 | 57,000 |