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 |
---|---|---|---|---|---|
2012/12/28 | 295 | 299 | 293 | 296 | 68,000 |
2012/12/27 | 298 | 299 | 295 | 295 | 119,000 |
2012/12/26 | 295 | 297 | 292 | 297 | 135,000 |
2012/12/25 | 290 | 294 | 288 | 293 | 75,000 |
2012/12/21 | 288 | 290 | 285 | 288 | 88,000 |
2012/12/20 | 286 | 288 | 283 | 287 | 76,000 |
2012/12/19 | 280 | 285 | 280 | 283 | 90,000 |
2012/12/18 | 287 | 287 | 277 | 280 | 120,000 |
2012/12/17 | 292 | 292 | 284 | 286 | 52,000 |
2012/12/14 | 292 | 293 | 284 | 286 | 176,000 |
2012/12/13 | 286 | 286 | 284 | 284 | 49,000 |
2012/12/12 | 287 | 287 | 283 | 283 | 41,000 |
2012/12/11 | 287 | 287 | 283 | 283 | 26,000 |
2012/12/10 | 290 | 292 | 288 | 289 | 55,000 |
2012/12/07 | 289 | 292 | 288 | 292 | 62,000 |
2012/12/06 | 285 | 288 | 284 | 288 | 48,000 |
2012/12/05 | 282 | 285 | 276 | 285 | 107,000 |
2012/12/04 | 282 | 282 | 278 | 278 | 27,000 |
2012/12/03 | 281 | 283 | 281 | 281 | 19,000 |
2012/11/30 | 280 | 283 | 280 | 280 | 18,000 |
2012/11/29 | 283 | 284 | 281 | 281 | 30,000 |
2012/11/28 | 285 | 286 | 277 | 285 | 69,000 |
2012/11/27 | 291 | 291 | 283 | 285 | 95,000 |
2012/11/26 | 282 | 290 | 282 | 289 | 115,000 |
2012/11/22 | 275 | 282 | 274 | 282 | 123,000 |
2012/11/21 | 272 | 274 | 270 | 273 | 34,000 |
2012/11/20 | 273 | 274 | 270 | 273 | 53,000 |
2012/11/19 | 268 | 274 | 266 | 270 | 57,000 |
2012/11/16 | 264 | 269 | 264 | 265 | 28,000 |
2012/11/15 | 259 | 264 | 258 | 264 | 25,000 |
2012/11/14 | 255 | 259 | 253 | 255 | 69,000 |
2012/11/13 | 260 | 260 | 255 | 255 | 21,000 |
2012/11/12 | 262 | 262 | 256 | 256 | 48,000 |
2012/11/09 | 256 | 261 | 256 | 260 | 34,000 |
2012/11/08 | 264 | 264 | 257 | 257 | 48,000 |
2012/11/07 | 266 | 267 | 262 | 265 | 19,000 |
2012/11/06 | 264 | 266 | 262 | 266 | 14,000 |
2012/11/05 | 266 | 267 | 264 | 266 | 16,000 |
2012/11/02 | 263 | 268 | 262 | 264 | 36,000 |
2012/11/01 | 262 | 262 | 259 | 259 | 16,000 |
2012/10/31 | 258 | 262 | 255 | 260 | 50,000 |
2012/10/30 | 259 | 262 | 255 | 255 | 40,000 |
2012/10/29 | 262 | 263 | 258 | 259 | 11,000 |
2012/10/26 | 261 | 262 | 259 | 262 | 83,000 |
2012/10/25 | 258 | 261 | 254 | 259 | 125,000 |
2012/10/24 | 258 | 258 | 256 | 258 | 29,000 |
2012/10/23 | 262 | 263 | 261 | 262 | 24,000 |
2012/10/22 | 258 | 262 | 257 | 261 | 33,000 |
2012/10/19 | 261 | 261 | 259 | 259 | 11,000 |
2012/10/18 | 255 | 262 | 255 | 261 | 42,000 |
2012/10/17 | 257 | 257 | 253 | 255 | 35,000 |
2012/10/16 | 256 | 256 | 253 | 253 | 34,000 |
2012/10/15 | 254 | 254 | 252 | 254 | 26,000 |
2012/10/12 | 251 | 253 | 251 | 252 | 30,000 |
2012/10/11 | 253 | 254 | 251 | 251 | 57,000 |
2012/10/10 | 260 | 260 | 253 | 253 | 142,000 |
2012/10/09 | 265 | 265 | 262 | 263 | 44,000 |
2012/10/05 | 268 | 268 | 263 | 265 | 16,000 |
2012/10/04 | 265 | 266 | 264 | 265 | 31,000 |
2012/10/03 | 265 | 268 | 265 | 265 | 36,000 |
2012/10/02 | 270 | 274 | 265 | 265 | 52,000 |
2012/10/01 | 273 | 273 | 268 | 270 | 37,000 |
2012/09/28 | 273 | 273 | 267 | 268 | 56,000 |
2012/09/27 | 272 | 274 | 271 | 271 | 38,000 |
2012/09/26 | 270 | 276 | 267 | 273 | 242,000 |
2012/09/25 | 301 | 301 | 296 | 299 | 137,000 |
2012/09/24 | 293 | 294 | 286 | 294 | 53,000 |
2012/09/21 | 288 | 296 | 288 | 291 | 82,000 |
2012/09/20 | 286 | 287 | 282 | 287 | 38,000 |
2012/09/19 | 282 | 286 | 281 | 286 | 52,000 |
2012/09/18 | 281 | 281 | 277 | 280 | 37,000 |
2012/09/14 | 272 | 281 | 272 | 281 | 77,000 |
2012/09/13 | 270 | 273 | 266 | 269 | 70,000 |
2012/09/12 | 267 | 272 | 265 | 271 | 54,000 |
2012/09/11 | 271 | 271 | 265 | 266 | 55,000 |
2012/09/10 | 270 | 272 | 268 | 271 | 65,000 |
2012/09/07 | 275 | 276 | 268 | 270 | 89,000 |
2012/09/06 | 273 | 274 | 268 | 270 | 58,000 |
2012/09/05 | 280 | 280 | 271 | 273 | 42,000 |
2012/09/04 | 284 | 284 | 279 | 279 | 14,000 |
2012/09/03 | 280 | 280 | 276 | 280 | 44,000 |
2012/08/31 | 277 | 281 | 275 | 275 | 86,000 |
2012/08/30 | 289 | 290 | 280 | 281 | 142,000 |
2012/08/29 | 298 | 298 | 285 | 293 | 122,000 |
2012/08/28 | 305 | 305 | 296 | 297 | 100,000 |
2012/08/27 | 315 | 315 | 305 | 305 | 75,000 |
2012/08/24 | 310 | 314 | 310 | 313 | 48,000 |
2012/08/23 | 314 | 314 | 310 | 311 | 56,000 |
2012/08/22 | 315 | 315 | 313 | 315 | 15,000 |
2012/08/21 | 312 | 313 | 311 | 313 | 24,000 |
2012/08/20 | 311 | 315 | 309 | 309 | 60,000 |
2012/08/17 | 315 | 318 | 310 | 312 | 49,000 |
2012/08/16 | 315 | 318 | 309 | 315 | 71,000 |
2012/08/15 | 312 | 315 | 309 | 311 | 42,000 |
2012/08/14 | 310 | 311 | 309 | 309 | 16,000 |
2012/08/13 | 309 | 315 | 309 | 310 | 24,000 |
2012/08/10 | 311 | 313 | 305 | 309 | 67,000 |
2012/08/09 | 314 | 314 | 309 | 310 | 64,000 |
2012/08/08 | 320 | 320 | 313 | 316 | 25,000 |
2012/08/07 | 311 | 322 | 310 | 321 | 46,000 |
2012/08/06 | 309 | 320 | 309 | 316 | 7,000 |
2012/08/03 | 320 | 320 | 311 | 311 | 22,000 |
2012/08/02 | 317 | 322 | 312 | 322 | 14,000 |
2012/08/01 | 323 | 324 | 316 | 321 | 14,000 |
2012/07/31 | 322 | 324 | 321 | 322 | 17,000 |
2012/07/30 | 323 | 323 | 317 | 321 | 15,000 |
2012/07/27 | 337 | 337 | 324 | 325 | 40,000 |
2012/07/26 | 321 | 335 | 321 | 335 | 53,000 |
2012/07/25 | 315 | 323 | 315 | 323 | 40,000 |
2012/07/24 | 319 | 325 | 305 | 322 | 48,000 |
2012/07/23 | 309 | 312 | 309 | 311 | 28,000 |
2012/07/20 | 323 | 325 | 317 | 317 | 14,000 |
2012/07/19 | 321 | 325 | 321 | 324 | 12,000 |
2012/07/18 | 328 | 328 | 320 | 320 | 7,000 |
2012/07/17 | 330 | 332 | 322 | 330 | 10,000 |
2012/07/13 | 333 | 334 | 331 | 331 | 7,000 |
2012/07/12 | 338 | 339 | 335 | 335 | 22,000 |
2012/07/11 | 342 | 342 | 337 | 337 | 8,000 |
2012/07/10 | 341 | 343 | 339 | 343 | 102,000 |
2012/07/09 | 332 | 340 | 332 | 340 | 40,000 |
2012/07/06 | 339 | 340 | 334 | 335 | 100,000 |
2012/07/05 | 335 | 338 | 335 | 338 | 35,000 |
2012/07/04 | 336 | 340 | 336 | 337 | 30,000 |
2012/07/03 | 343 | 344 | 341 | 341 | 20,000 |
2012/07/02 | 346 | 346 | 341 | 345 | 14,000 |
2012/06/29 | 330 | 340 | 330 | 340 | 30,000 |
2012/06/28 | 335 | 337 | 332 | 333 | 17,000 |
2012/06/27 | 334 | 335 | 332 | 335 | 63,000 |
2012/06/26 | 329 | 334 | 326 | 328 | 108,000 |
2012/06/25 | 321 | 325 | 321 | 325 | 29,000 |
2012/06/22 | 318 | 321 | 317 | 321 | 17,000 |
2012/06/21 | 318 | 318 | 317 | 318 | 16,000 |
2012/06/20 | 319 | 319 | 315 | 318 | 18,000 |
2012/06/19 | 314 | 314 | 311 | 313 | 20,000 |
2012/06/18 | 313 | 314 | 311 | 314 | 16,000 |
2012/06/15 | 312 | 315 | 305 | 305 | 27,000 |
2012/06/14 | 312 | 319 | 309 | 315 | 34,000 |
2012/06/13 | 323 | 323 | 313 | 315 | 41,000 |
2012/06/12 | 320 | 323 | 316 | 323 | 62,000 |
2012/06/11 | 319 | 322 | 313 | 321 | 40,000 |
2012/06/08 | 316 | 316 | 310 | 311 | 72,000 |
2012/06/07 | 312 | 315 | 309 | 315 | 19,000 |
2012/06/06 | 304 | 309 | 296 | 309 | 36,000 |
2012/06/05 | 300 | 306 | 299 | 306 | 36,000 |
2012/06/04 | 303 | 305 | 297 | 300 | 45,000 |
2012/06/01 | 304 | 305 | 304 | 305 | 10,000 |
2012/05/31 | 303 | 304 | 301 | 304 | 19,000 |
2012/05/30 | 303 | 306 | 301 | 302 | 30,000 |
2012/05/29 | 300 | 305 | 300 | 305 | 21,000 |
2012/05/28 | 313 | 313 | 302 | 303 | 25,000 |
2012/05/25 | 318 | 320 | 311 | 315 | 84,000 |
2012/05/24 | 304 | 307 | 294 | 307 | 44,000 |
2012/05/23 | 307 | 312 | 299 | 299 | 54,000 |
2012/05/22 | 319 | 319 | 307 | 310 | 47,000 |
2012/05/21 | 305 | 316 | 305 | 311 | 38,000 |
2012/05/18 | 307 | 310 | 301 | 305 | 104,000 |
2012/05/17 | 314 | 314 | 306 | 312 | 111,000 |
2012/05/16 | 311 | 322 | 307 | 314 | 81,000 |
2012/05/15 | 310 | 322 | 308 | 312 | 70,000 |
2012/05/14 | 326 | 326 | 316 | 316 | 46,000 |
2012/05/11 | 342 | 342 | 328 | 328 | 53,000 |
2012/05/10 | 334 | 340 | 331 | 340 | 121,000 |
2012/05/09 | 343 | 344 | 336 | 336 | 100,000 |
2012/05/08 | 336 | 347 | 335 | 347 | 108,000 |
2012/05/07 | 342 | 344 | 335 | 335 | 30,000 |
2012/05/02 | 346 | 350 | 344 | 347 | 100,000 |
2012/05/01 | 350 | 350 | 345 | 346 | 78,000 |
2012/04/27 | 352 | 355 | 345 | 349 | 140,000 |
2012/04/26 | 357 | 358 | 355 | 358 | 109,000 |
2012/04/25 | 348 | 356 | 348 | 354 | 177,000 |
2012/04/24 | 340 | 346 | 340 | 345 | 110,000 |
2012/04/23 | 354 | 354 | 351 | 354 | 26,000 |
2012/04/20 | 348 | 353 | 345 | 351 | 29,000 |
2012/04/19 | 353 | 356 | 348 | 348 | 85,000 |
2012/04/18 | 345 | 357 | 344 | 357 | 67,000 |
2012/04/17 | 346 | 348 | 343 | 345 | 56,000 |
2012/04/16 | 339 | 342 | 338 | 342 | 18,000 |
2012/04/13 | 340 | 343 | 339 | 339 | 20,000 |
2012/04/12 | 341 | 341 | 337 | 340 | 26,000 |
2012/04/11 | 340 | 342 | 339 | 340 | 22,000 |
2012/04/10 | 350 | 351 | 343 | 343 | 63,000 |
2012/04/09 | 346 | 350 | 343 | 349 | 94,000 |
2012/04/06 | 350 | 350 | 343 | 345 | 52,000 |
2012/04/05 | 345 | 350 | 345 | 350 | 28,000 |
2012/04/04 | 355 | 356 | 344 | 345 | 77,000 |
2012/04/03 | 354 | 355 | 351 | 353 | 43,000 |
2012/04/02 | 353 | 363 | 353 | 354 | 65,000 |
2012/03/30 | 353 | 355 | 352 | 355 | 91,000 |
2012/03/29 | 352 | 353 | 349 | 353 | 79,000 |
2012/03/28 | 345 | 354 | 345 | 352 | 74,000 |
2012/03/27 | 359 | 359 | 355 | 358 | 98,000 |
2012/03/26 | 354 | 354 | 352 | 354 | 95,000 |
2012/03/23 | 347 | 354 | 347 | 352 | 88,000 |
2012/03/22 | 354 | 354 | 348 | 350 | 128,000 |
2012/03/21 | 357 | 357 | 352 | 352 | 121,000 |
2012/03/19 | 355 | 359 | 351 | 357 | 118,000 |
2012/03/16 | 352 | 354 | 350 | 353 | 66,000 |
2012/03/15 | 350 | 352 | 348 | 350 | 65,000 |
2012/03/14 | 350 | 354 | 348 | 348 | 134,000 |
2012/03/13 | 349 | 349 | 347 | 347 | 64,000 |
2012/03/12 | 349 | 349 | 345 | 347 | 72,000 |
2012/03/09 | 340 | 343 | 339 | 343 | 161,000 |
2012/03/08 | 336 | 339 | 336 | 339 | 116,000 |
2012/03/07 | 336 | 338 | 332 | 335 | 148,000 |
2012/03/06 | 346 | 346 | 340 | 340 | 59,000 |
2012/03/05 | 345 | 349 | 343 | 343 | 100,000 |
2012/03/02 | 352 | 352 | 344 | 345 | 104,000 |
2012/03/01 | 359 | 359 | 342 | 351 | 164,000 |
2012/02/29 | 363 | 366 | 356 | 357 | 145,000 |
2012/02/28 | 356 | 363 | 353 | 360 | 135,000 |
2012/02/27 | 367 | 368 | 361 | 363 | 166,000 |
2012/02/24 | 355 | 360 | 355 | 360 | 151,000 |
2012/02/23 | 353 | 355 | 350 | 354 | 87,000 |
2012/02/22 | 353 | 353 | 350 | 352 | 106,000 |
2012/02/21 | 352 | 353 | 350 | 352 | 50,000 |
2012/02/20 | 350 | 353 | 349 | 349 | 55,000 |
2012/02/17 | 348 | 349 | 346 | 347 | 83,000 |
2012/02/16 | 348 | 348 | 345 | 345 | 64,000 |
2012/02/15 | 350 | 350 | 348 | 348 | 83,000 |
2012/02/14 | 351 | 352 | 349 | 350 | 60,000 |
2012/02/13 | 347 | 354 | 346 | 348 | 58,000 |
2012/02/10 | 350 | 352 | 346 | 351 | 116,000 |
2012/02/09 | 354 | 356 | 348 | 356 | 98,000 |
2012/02/08 | 340 | 356 | 340 | 352 | 126,000 |
2012/02/07 | 346 | 347 | 339 | 339 | 56,000 |
2012/02/06 | 348 | 351 | 347 | 348 | 39,000 |
2012/02/03 | 352 | 352 | 347 | 347 | 28,000 |
2012/02/02 | 347 | 355 | 347 | 350 | 49,000 |
2012/02/01 | 348 | 351 | 347 | 347 | 42,000 |
2012/01/31 | 352 | 354 | 349 | 351 | 41,000 |
2012/01/30 | 356 | 358 | 352 | 352 | 79,000 |
2012/01/27 | 359 | 360 | 355 | 356 | 82,000 |
2012/01/26 | 355 | 358 | 354 | 358 | 105,000 |
2012/01/25 | 349 | 355 | 349 | 355 | 74,000 |
2012/01/24 | 352 | 353 | 346 | 351 | 93,000 |
2012/01/23 | 352 | 354 | 350 | 351 | 151,000 |
2012/01/20 | 336 | 346 | 336 | 346 | 162,000 |
2012/01/19 | 330 | 332 | 329 | 330 | 46,000 |
2012/01/18 | 328 | 330 | 327 | 329 | 68,000 |
2012/01/17 | 326 | 330 | 326 | 330 | 30,000 |
2012/01/16 | 324 | 327 | 312 | 325 | 71,000 |
2012/01/13 | 330 | 333 | 322 | 323 | 91,000 |
2012/01/12 | 337 | 337 | 326 | 326 | 64,000 |
2012/01/11 | 351 | 351 | 334 | 341 | 67,000 |
2012/01/10 | 351 | 356 | 348 | 348 | 133,000 |
2012/01/06 | 342 | 348 | 341 | 348 | 146,000 |
2012/01/05 | 336 | 342 | 334 | 340 | 105,000 |
2012/01/04 | 333 | 338 | 332 | 333 | 102,000 |