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 |
|---|---|---|---|---|---|
| 2013/12/30 | 341 | 348 | 341 | 347 | 85,000 |
| 2013/12/27 | 348 | 348 | 336 | 343 | 172,000 |
| 2013/12/26 | 334 | 343 | 332 | 342 | 165,000 |
| 2013/12/25 | 329 | 333 | 328 | 333 | 111,000 |
| 2013/12/24 | 331 | 332 | 328 | 330 | 53,000 |
| 2013/12/20 | 326 | 335 | 326 | 331 | 78,000 |
| 2013/12/19 | 333 | 334 | 325 | 331 | 83,000 |
| 2013/12/18 | 325 | 333 | 325 | 332 | 81,000 |
| 2013/12/17 | 329 | 333 | 328 | 330 | 63,000 |
| 2013/12/16 | 334 | 334 | 328 | 330 | 44,000 |
| 2013/12/13 | 338 | 338 | 328 | 330 | 207,000 |
| 2013/12/12 | 331 | 334 | 329 | 334 | 56,000 |
| 2013/12/11 | 335 | 337 | 331 | 332 | 46,000 |
| 2013/12/10 | 337 | 338 | 329 | 335 | 55,000 |
| 2013/12/09 | 332 | 337 | 330 | 337 | 105,000 |
| 2013/12/06 | 327 | 330 | 327 | 330 | 26,000 |
| 2013/12/05 | 327 | 332 | 327 | 329 | 61,000 |
| 2013/12/04 | 332 | 334 | 328 | 332 | 111,000 |
| 2013/12/03 | 331 | 333 | 327 | 331 | 113,000 |
| 2013/12/02 | 333 | 334 | 331 | 332 | 38,000 |
| 2013/11/29 | 333 | 333 | 329 | 332 | 53,000 |
| 2013/11/28 | 334 | 335 | 329 | 334 | 67,000 |
| 2013/11/27 | 334 | 335 | 332 | 334 | 73,000 |
| 2013/11/26 | 333 | 334 | 329 | 334 | 132,000 |
| 2013/11/25 | 322 | 334 | 322 | 334 | 146,000 |
| 2013/11/22 | 324 | 325 | 321 | 322 | 58,000 |
| 2013/11/21 | 320 | 323 | 320 | 323 | 51,000 |
| 2013/11/20 | 323 | 323 | 322 | 322 | 25,000 |
| 2013/11/19 | 320 | 323 | 320 | 323 | 51,000 |
| 2013/11/18 | 321 | 321 | 316 | 320 | 73,000 |
| 2013/11/15 | 316 | 317 | 315 | 317 | 67,000 |
| 2013/11/14 | 310 | 314 | 310 | 313 | 66,000 |
| 2013/11/13 | 312 | 314 | 311 | 313 | 38,000 |
| 2013/11/12 | 308 | 314 | 308 | 310 | 79,000 |
| 2013/11/11 | 309 | 310 | 309 | 310 | 62,000 |
| 2013/11/08 | 303 | 311 | 303 | 309 | 119,000 |
| 2013/11/07 | 314 | 318 | 308 | 310 | 77,000 |
| 2013/11/06 | 317 | 321 | 312 | 313 | 67,000 |
| 2013/11/05 | 315 | 315 | 310 | 315 | 105,000 |
| 2013/11/01 | 326 | 326 | 311 | 313 | 106,000 |
| 2013/10/31 | 327 | 329 | 324 | 326 | 88,000 |
| 2013/10/30 | 325 | 329 | 325 | 327 | 153,000 |
| 2013/10/29 | 327 | 328 | 326 | 326 | 60,000 |
| 2013/10/28 | 323 | 329 | 323 | 327 | 58,000 |
| 2013/10/25 | 328 | 328 | 322 | 323 | 85,000 |
| 2013/10/24 | 321 | 325 | 320 | 325 | 66,000 |
| 2013/10/23 | 327 | 328 | 322 | 322 | 38,000 |
| 2013/10/22 | 324 | 326 | 322 | 325 | 61,000 |
| 2013/10/21 | 322 | 324 | 321 | 323 | 72,000 |
| 2013/10/18 | 320 | 323 | 320 | 321 | 36,000 |
| 2013/10/17 | 321 | 322 | 319 | 320 | 33,000 |
| 2013/10/16 | 317 | 319 | 316 | 318 | 41,000 |
| 2013/10/15 | 322 | 325 | 317 | 318 | 98,000 |
| 2013/10/11 | 321 | 323 | 320 | 322 | 129,000 |
| 2013/10/10 | 315 | 320 | 313 | 320 | 131,000 |
| 2013/10/09 | 302 | 312 | 301 | 312 | 104,000 |
| 2013/10/08 | 307 | 307 | 301 | 302 | 177,000 |
| 2013/10/07 | 312 | 312 | 307 | 307 | 98,000 |
| 2013/10/04 | 311 | 313 | 308 | 309 | 238,000 |
| 2013/10/03 | 321 | 322 | 310 | 311 | 171,000 |
| 2013/10/02 | 333 | 336 | 319 | 319 | 227,000 |
| 2013/10/01 | 336 | 339 | 332 | 333 | 311,000 |
| 2013/09/30 | 350 | 358 | 350 | 352 | 58,000 |
| 2013/09/27 | 355 | 363 | 355 | 358 | 107,000 |
| 2013/09/26 | 359 | 363 | 351 | 363 | 54,000 |
| 2013/09/25 | 367 | 367 | 358 | 364 | 103,000 |
| 2013/09/24 | 362 | 365 | 359 | 365 | 112,000 |
| 2013/09/20 | 362 | 364 | 359 | 363 | 78,000 |
| 2013/09/19 | 356 | 361 | 356 | 361 | 73,000 |
| 2013/09/18 | 353 | 359 | 353 | 358 | 87,000 |
| 2013/09/17 | 360 | 363 | 354 | 355 | 97,000 |
| 2013/09/13 | 355 | 360 | 354 | 360 | 134,000 |
| 2013/09/12 | 354 | 357 | 346 | 356 | 105,000 |
| 2013/09/11 | 360 | 360 | 349 | 349 | 93,000 |
| 2013/09/10 | 341 | 357 | 341 | 352 | 205,000 |
| 2013/09/09 | 336 | 338 | 335 | 338 | 72,000 |
| 2013/09/06 | 330 | 330 | 326 | 330 | 36,000 |
| 2013/09/05 | 330 | 332 | 328 | 331 | 60,000 |
| 2013/09/04 | 332 | 334 | 325 | 327 | 148,000 |
| 2013/09/03 | 334 | 335 | 333 | 335 | 15,000 |
| 2013/09/02 | 329 | 332 | 328 | 328 | 28,000 |
| 2013/08/30 | 333 | 333 | 330 | 330 | 62,000 |
| 2013/08/29 | 338 | 338 | 332 | 337 | 45,000 |
| 2013/08/28 | 331 | 338 | 331 | 338 | 46,000 |
| 2013/08/27 | 340 | 341 | 335 | 336 | 45,000 |
| 2013/08/26 | 343 | 343 | 339 | 343 | 69,000 |
| 2013/08/23 | 337 | 341 | 337 | 341 | 68,000 |
| 2013/08/22 | 338 | 338 | 333 | 337 | 39,000 |
| 2013/08/21 | 338 | 339 | 333 | 337 | 37,000 |
| 2013/08/20 | 341 | 341 | 334 | 335 | 29,000 |
| 2013/08/19 | 336 | 338 | 333 | 338 | 27,000 |
| 2013/08/16 | 337 | 338 | 332 | 333 | 38,000 |
| 2013/08/15 | 337 | 337 | 334 | 335 | 29,000 |
| 2013/08/14 | 332 | 338 | 332 | 337 | 20,000 |
| 2013/08/13 | 334 | 335 | 327 | 332 | 38,000 |
| 2013/08/12 | 336 | 336 | 328 | 328 | 77,000 |
| 2013/08/09 | 333 | 338 | 326 | 336 | 58,000 |
| 2013/08/08 | 339 | 344 | 332 | 332 | 73,000 |
| 2013/08/07 | 346 | 346 | 340 | 343 | 57,000 |
| 2013/08/06 | 340 | 347 | 338 | 346 | 44,000 |
| 2013/08/05 | 344 | 345 | 337 | 345 | 27,000 |
| 2013/08/02 | 341 | 343 | 336 | 341 | 38,000 |
| 2013/08/01 | 339 | 341 | 334 | 341 | 28,000 |
| 2013/07/31 | 339 | 345 | 333 | 336 | 63,000 |
| 2013/07/30 | 334 | 338 | 330 | 337 | 40,000 |
| 2013/07/29 | 334 | 337 | 331 | 334 | 61,000 |
| 2013/07/26 | 346 | 346 | 340 | 340 | 98,000 |
| 2013/07/25 | 347 | 349 | 345 | 349 | 73,000 |
| 2013/07/24 | 349 | 349 | 345 | 347 | 46,000 |
| 2013/07/23 | 342 | 350 | 342 | 346 | 41,000 |
| 2013/07/22 | 340 | 342 | 338 | 342 | 43,000 |
| 2013/07/19 | 347 | 348 | 339 | 342 | 81,000 |
| 2013/07/18 | 346 | 349 | 344 | 347 | 58,000 |
| 2013/07/17 | 346 | 348 | 345 | 347 | 40,000 |
| 2013/07/16 | 348 | 349 | 345 | 346 | 82,000 |
| 2013/07/12 | 349 | 351 | 347 | 348 | 86,000 |
| 2013/07/11 | 352 | 352 | 347 | 348 | 44,000 |
| 2013/07/10 | 350 | 353 | 349 | 352 | 126,000 |
| 2013/07/09 | 350 | 350 | 342 | 350 | 163,000 |
| 2013/07/08 | 350 | 352 | 344 | 344 | 104,000 |
| 2013/07/05 | 349 | 352 | 347 | 349 | 175,000 |
| 2013/07/04 | 340 | 345 | 338 | 345 | 111,000 |
| 2013/07/03 | 336 | 339 | 331 | 339 | 200,000 |
| 2013/07/02 | 339 | 342 | 337 | 337 | 142,000 |
| 2013/07/01 | 335 | 337 | 335 | 336 | 45,000 |
| 2013/06/28 | 331 | 333 | 330 | 333 | 132,000 |
| 2013/06/27 | 330 | 330 | 322 | 329 | 147,000 |
| 2013/06/26 | 325 | 326 | 322 | 324 | 85,000 |
| 2013/06/25 | 323 | 328 | 320 | 328 | 118,000 |
| 2013/06/24 | 329 | 329 | 322 | 325 | 47,000 |
| 2013/06/21 | 320 | 331 | 318 | 331 | 108,000 |
| 2013/06/20 | 320 | 324 | 317 | 323 | 98,000 |
| 2013/06/19 | 325 | 328 | 318 | 322 | 115,000 |
| 2013/06/18 | 324 | 328 | 322 | 324 | 30,000 |
| 2013/06/17 | 317 | 325 | 315 | 324 | 146,000 |
| 2013/06/14 | 314 | 320 | 313 | 317 | 194,000 |
| 2013/06/13 | 319 | 319 | 312 | 312 | 77,000 |
| 2013/06/12 | 324 | 324 | 317 | 319 | 120,000 |
| 2013/06/11 | 323 | 332 | 320 | 331 | 126,000 |
| 2013/06/10 | 321 | 324 | 317 | 321 | 126,000 |
| 2013/06/07 | 325 | 325 | 304 | 313 | 222,000 |
| 2013/06/06 | 324 | 333 | 321 | 328 | 169,000 |
| 2013/06/05 | 338 | 342 | 327 | 327 | 126,000 |
| 2013/06/04 | 336 | 345 | 329 | 345 | 145,000 |
| 2013/06/03 | 349 | 356 | 335 | 336 | 295,000 |
| 2013/05/31 | 360 | 367 | 348 | 354 | 422,000 |
| 2013/05/30 | 361 | 366 | 352 | 356 | 231,000 |
| 2013/05/29 | 359 | 366 | 356 | 364 | 134,000 |
| 2013/05/28 | 347 | 358 | 347 | 356 | 93,000 |
| 2013/05/27 | 362 | 362 | 351 | 353 | 143,000 |
| 2013/05/24 | 365 | 367 | 353 | 362 | 235,000 |
| 2013/05/23 | 374 | 375 | 364 | 365 | 288,000 |
| 2013/05/22 | 370 | 376 | 370 | 374 | 197,000 |
| 2013/05/21 | 367 | 372 | 365 | 370 | 140,000 |
| 2013/05/20 | 372 | 373 | 363 | 366 | 140,000 |
| 2013/05/17 | 351 | 370 | 342 | 365 | 253,000 |
| 2013/05/16 | 351 | 357 | 347 | 351 | 167,000 |
| 2013/05/15 | 372 | 374 | 350 | 354 | 297,000 |
| 2013/05/14 | 370 | 375 | 368 | 372 | 237,000 |
| 2013/05/13 | 378 | 382 | 371 | 379 | 526,000 |
| 2013/05/10 | 340 | 347 | 340 | 346 | 299,000 |
| 2013/05/09 | 333 | 338 | 333 | 335 | 119,000 |
| 2013/05/08 | 330 | 338 | 329 | 332 | 190,000 |
| 2013/05/07 | 326 | 330 | 323 | 327 | 161,000 |
| 2013/05/02 | 324 | 326 | 322 | 322 | 47,000 |
| 2013/05/01 | 325 | 325 | 321 | 321 | 71,000 |
| 2013/04/30 | 322 | 327 | 321 | 323 | 87,000 |
| 2013/04/26 | 328 | 328 | 321 | 324 | 142,000 |
| 2013/04/25 | 320 | 327 | 320 | 325 | 93,000 |
| 2013/04/24 | 318 | 322 | 317 | 320 | 95,000 |
| 2013/04/23 | 324 | 326 | 317 | 318 | 203,000 |
| 2013/04/22 | 330 | 330 | 326 | 328 | 77,000 |
| 2013/04/19 | 325 | 328 | 324 | 324 | 40,000 |
| 2013/04/18 | 329 | 329 | 323 | 323 | 28,000 |
| 2013/04/17 | 326 | 330 | 322 | 325 | 54,000 |
| 2013/04/16 | 321 | 325 | 321 | 322 | 90,000 |
| 2013/04/15 | 323 | 331 | 319 | 329 | 108,000 |
| 2013/04/12 | 329 | 329 | 322 | 325 | 88,000 |
| 2013/04/11 | 325 | 330 | 325 | 329 | 149,000 |
| 2013/04/10 | 324 | 330 | 321 | 327 | 160,000 |
| 2013/04/09 | 316 | 323 | 316 | 322 | 118,000 |
| 2013/04/08 | 311 | 319 | 311 | 319 | 115,000 |
| 2013/04/05 | 318 | 319 | 310 | 314 | 173,000 |
| 2013/04/04 | 310 | 317 | 303 | 317 | 102,000 |
| 2013/04/03 | 310 | 312 | 306 | 311 | 59,000 |
| 2013/04/02 | 311 | 311 | 305 | 309 | 88,000 |
| 2013/04/01 | 329 | 329 | 311 | 312 | 82,000 |
| 2013/03/29 | 328 | 328 | 319 | 321 | 55,000 |
| 2013/03/28 | 333 | 334 | 325 | 327 | 78,000 |
| 2013/03/27 | 332 | 337 | 329 | 337 | 93,000 |
| 2013/03/26 | 339 | 339 | 336 | 337 | 119,000 |
| 2013/03/25 | 340 | 340 | 335 | 337 | 100,000 |
| 2013/03/22 | 340 | 341 | 333 | 333 | 146,000 |
| 2013/03/21 | 335 | 342 | 335 | 342 | 161,000 |
| 2013/03/19 | 335 | 337 | 326 | 335 | 128,000 |
| 2013/03/18 | 325 | 337 | 321 | 335 | 245,000 |
| 2013/03/15 | 319 | 324 | 316 | 324 | 178,000 |
| 2013/03/14 | 316 | 326 | 315 | 322 | 166,000 |
| 2013/03/13 | 315 | 316 | 313 | 316 | 98,000 |
| 2013/03/12 | 319 | 320 | 315 | 315 | 171,000 |
| 2013/03/11 | 314 | 319 | 313 | 319 | 257,000 |
| 2013/03/08 | 305 | 309 | 303 | 308 | 187,000 |
| 2013/03/07 | 307 | 308 | 303 | 305 | 141,000 |
| 2013/03/06 | 309 | 309 | 305 | 307 | 121,000 |
| 2013/03/05 | 307 | 311 | 305 | 309 | 135,000 |
| 2013/03/04 | 306 | 308 | 303 | 307 | 122,000 |
| 2013/03/01 | 306 | 307 | 305 | 306 | 98,000 |
| 2013/02/28 | 305 | 309 | 303 | 306 | 124,000 |
| 2013/02/27 | 310 | 310 | 302 | 305 | 105,000 |
| 2013/02/26 | 300 | 310 | 299 | 309 | 192,000 |
| 2013/02/25 | 302 | 304 | 302 | 304 | 75,000 |
| 2013/02/22 | 296 | 301 | 296 | 300 | 148,000 |
| 2013/02/21 | 296 | 302 | 295 | 300 | 141,000 |
| 2013/02/20 | 295 | 302 | 295 | 296 | 81,000 |
| 2013/02/19 | 293 | 296 | 292 | 294 | 124,000 |
| 2013/02/18 | 290 | 293 | 286 | 291 | 114,000 |
| 2013/02/15 | 289 | 290 | 284 | 290 | 112,000 |
| 2013/02/14 | 292 | 292 | 290 | 291 | 75,000 |
| 2013/02/13 | 296 | 298 | 291 | 291 | 138,000 |
| 2013/02/12 | 305 | 306 | 295 | 298 | 316,000 |
| 2013/02/08 | 300 | 304 | 296 | 304 | 232,000 |
| 2013/02/07 | 307 | 307 | 302 | 303 | 105,000 |
| 2013/02/06 | 307 | 308 | 306 | 307 | 107,000 |
| 2013/02/05 | 308 | 313 | 306 | 306 | 101,000 |
| 2013/02/04 | 309 | 312 | 308 | 308 | 84,000 |
| 2013/02/01 | 309 | 311 | 307 | 309 | 98,000 |
| 2013/01/31 | 314 | 315 | 308 | 310 | 85,000 |
| 2013/01/30 | 311 | 315 | 310 | 315 | 75,000 |
| 2013/01/29 | 308 | 314 | 307 | 308 | 110,000 |
| 2013/01/28 | 310 | 311 | 306 | 310 | 95,000 |
| 2013/01/25 | 313 | 313 | 309 | 312 | 121,000 |
| 2013/01/24 | 301 | 312 | 301 | 312 | 81,000 |
| 2013/01/23 | 310 | 312 | 305 | 306 | 43,000 |
| 2013/01/22 | 310 | 313 | 310 | 312 | 48,000 |
| 2013/01/21 | 312 | 313 | 310 | 310 | 57,000 |
| 2013/01/18 | 315 | 316 | 311 | 312 | 96,000 |
| 2013/01/17 | 309 | 316 | 309 | 314 | 84,000 |
| 2013/01/16 | 311 | 313 | 308 | 312 | 96,000 |
| 2013/01/15 | 313 | 313 | 308 | 312 | 90,000 |
| 2013/01/11 | 305 | 307 | 303 | 306 | 58,000 |
| 2013/01/10 | 310 | 310 | 302 | 304 | 165,000 |
| 2013/01/09 | 296 | 305 | 294 | 305 | 168,000 |
| 2013/01/08 | 298 | 298 | 296 | 297 | 71,000 |
| 2013/01/07 | 297 | 297 | 294 | 296 | 87,000 |
| 2013/01/04 | 296 | 298 | 291 | 294 | 208,000 |