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 |
---|---|---|---|---|---|
2014/12/30 | 377 | 377 | 375 | 375 | 29,000 |
2014/12/29 | 375 | 379 | 374 | 375 | 31,000 |
2014/12/26 | 377 | 378 | 376 | 376 | 66,000 |
2014/12/25 | 375 | 375 | 371 | 374 | 90,000 |
2014/12/24 | 374 | 376 | 370 | 376 | 71,000 |
2014/12/22 | 369 | 373 | 368 | 372 | 50,000 |
2014/12/19 | 372 | 374 | 365 | 369 | 55,000 |
2014/12/18 | 362 | 368 | 362 | 366 | 67,000 |
2014/12/17 | 355 | 374 | 355 | 358 | 129,000 |
2014/12/16 | 367 | 368 | 360 | 361 | 60,000 |
2014/12/15 | 370 | 373 | 367 | 368 | 48,000 |
2014/12/12 | 381 | 381 | 371 | 371 | 156,000 |
2014/12/11 | 365 | 370 | 365 | 370 | 55,000 |
2014/12/10 | 373 | 374 | 367 | 369 | 94,000 |
2014/12/09 | 378 | 379 | 375 | 377 | 42,000 |
2014/12/08 | 376 | 381 | 374 | 380 | 91,000 |
2014/12/05 | 375 | 379 | 374 | 379 | 77,000 |
2014/12/04 | 374 | 376 | 366 | 375 | 83,000 |
2014/12/03 | 375 | 379 | 371 | 375 | 128,000 |
2014/12/02 | 367 | 372 | 366 | 372 | 74,000 |
2014/12/01 | 365 | 370 | 365 | 367 | 92,000 |
2014/11/28 | 362 | 366 | 362 | 365 | 76,000 |
2014/11/27 | 361 | 364 | 361 | 362 | 43,000 |
2014/11/26 | 362 | 364 | 361 | 364 | 96,000 |
2014/11/25 | 356 | 362 | 356 | 362 | 107,000 |
2014/11/21 | 363 | 363 | 352 | 354 | 156,000 |
2014/11/20 | 366 | 366 | 361 | 361 | 37,000 |
2014/11/19 | 362 | 366 | 362 | 364 | 44,000 |
2014/11/18 | 353 | 364 | 353 | 364 | 67,000 |
2014/11/17 | 365 | 365 | 351 | 352 | 70,000 |
2014/11/14 | 363 | 364 | 360 | 363 | 89,000 |
2014/11/13 | 355 | 360 | 354 | 360 | 81,000 |
2014/11/12 | 359 | 363 | 356 | 357 | 82,000 |
2014/11/11 | 358 | 359 | 356 | 359 | 22,000 |
2014/11/10 | 358 | 359 | 355 | 356 | 83,000 |
2014/11/07 | 351 | 358 | 351 | 357 | 89,000 |
2014/11/06 | 360 | 360 | 354 | 355 | 56,000 |
2014/11/05 | 358 | 361 | 354 | 357 | 96,000 |
2014/11/04 | 356 | 362 | 352 | 355 | 132,000 |
2014/10/31 | 357 | 360 | 341 | 356 | 186,000 |
2014/10/30 | 355 | 356 | 352 | 356 | 61,000 |
2014/10/29 | 350 | 356 | 349 | 355 | 76,000 |
2014/10/28 | 349 | 351 | 349 | 350 | 22,000 |
2014/10/27 | 351 | 356 | 351 | 351 | 89,000 |
2014/10/24 | 349 | 349 | 341 | 344 | 85,000 |
2014/10/23 | 344 | 348 | 343 | 343 | 79,000 |
2014/10/22 | 341 | 345 | 341 | 345 | 23,000 |
2014/10/21 | 343 | 345 | 338 | 338 | 61,000 |
2014/10/20 | 336 | 343 | 336 | 342 | 61,000 |
2014/10/17 | 334 | 336 | 332 | 332 | 90,000 |
2014/10/16 | 330 | 338 | 330 | 331 | 94,000 |
2014/10/15 | 332 | 337 | 330 | 335 | 62,000 |
2014/10/14 | 333 | 335 | 329 | 330 | 94,000 |
2014/10/10 | 334 | 336 | 334 | 335 | 76,000 |
2014/10/09 | 344 | 346 | 340 | 342 | 85,000 |
2014/10/08 | 346 | 346 | 341 | 344 | 67,000 |
2014/10/07 | 350 | 353 | 350 | 350 | 48,000 |
2014/10/06 | 350 | 350 | 349 | 349 | 31,000 |
2014/10/03 | 347 | 348 | 342 | 346 | 50,000 |
2014/10/02 | 350 | 350 | 345 | 345 | 90,000 |
2014/10/01 | 355 | 355 | 351 | 351 | 79,000 |
2014/09/30 | 355 | 355 | 351 | 351 | 80,000 |
2014/09/29 | 360 | 360 | 356 | 357 | 48,000 |
2014/09/26 | 360 | 363 | 360 | 360 | 57,000 |
2014/09/25 | 367 | 368 | 360 | 366 | 159,000 |
2014/09/24 | 363 | 366 | 358 | 360 | 204,000 |
2014/09/22 | 363 | 363 | 360 | 363 | 128,000 |
2014/09/19 | 354 | 360 | 353 | 357 | 462,000 |
2014/09/18 | 368 | 372 | 365 | 368 | 328,000 |
2014/09/17 | 370 | 374 | 370 | 370 | 52,000 |
2014/09/16 | 378 | 379 | 369 | 369 | 177,000 |
2014/09/12 | 377 | 377 | 374 | 374 | 104,000 |
2014/09/11 | 379 | 379 | 371 | 375 | 74,000 |
2014/09/10 | 372 | 379 | 372 | 379 | 123,000 |
2014/09/09 | 374 | 377 | 367 | 375 | 99,000 |
2014/09/08 | 366 | 372 | 366 | 371 | 51,000 |
2014/09/05 | 370 | 373 | 367 | 368 | 105,000 |
2014/09/04 | 360 | 374 | 359 | 371 | 220,000 |
2014/09/03 | 360 | 360 | 354 | 355 | 103,000 |
2014/09/02 | 359 | 361 | 356 | 358 | 91,000 |
2014/09/01 | 355 | 360 | 355 | 359 | 46,000 |
2014/08/29 | 358 | 359 | 354 | 355 | 50,000 |
2014/08/28 | 355 | 358 | 354 | 358 | 62,000 |
2014/08/27 | 361 | 361 | 356 | 359 | 56,000 |
2014/08/26 | 362 | 363 | 357 | 360 | 68,000 |
2014/08/25 | 357 | 363 | 355 | 361 | 54,000 |
2014/08/22 | 364 | 364 | 355 | 359 | 75,000 |
2014/08/21 | 364 | 372 | 362 | 364 | 109,000 |
2014/08/20 | 364 | 365 | 360 | 360 | 72,000 |
2014/08/19 | 360 | 362 | 359 | 360 | 40,000 |
2014/08/18 | 352 | 359 | 352 | 357 | 74,000 |
2014/08/15 | 353 | 354 | 350 | 351 | 62,000 |
2014/08/14 | 355 | 356 | 350 | 351 | 143,000 |
2014/08/13 | 354 | 355 | 350 | 352 | 98,000 |
2014/08/12 | 352 | 355 | 350 | 351 | 87,000 |
2014/08/11 | 352 | 355 | 347 | 349 | 100,000 |
2014/08/08 | 368 | 368 | 339 | 346 | 321,000 |
2014/08/07 | 369 | 374 | 366 | 373 | 57,000 |
2014/08/06 | 371 | 373 | 362 | 370 | 118,000 |
2014/08/05 | 374 | 377 | 374 | 375 | 39,000 |
2014/08/04 | 372 | 378 | 372 | 375 | 45,000 |
2014/08/01 | 370 | 377 | 369 | 372 | 55,000 |
2014/07/31 | 377 | 381 | 372 | 373 | 87,000 |
2014/07/30 | 381 | 382 | 379 | 379 | 41,000 |
2014/07/29 | 378 | 380 | 377 | 379 | 29,000 |
2014/07/28 | 372 | 381 | 371 | 379 | 148,000 |
2014/07/25 | 383 | 383 | 381 | 383 | 82,000 |
2014/07/24 | 381 | 383 | 380 | 381 | 71,000 |
2014/07/23 | 376 | 379 | 373 | 378 | 58,000 |
2014/07/22 | 378 | 378 | 374 | 376 | 147,000 |
2014/07/18 | 360 | 374 | 360 | 370 | 59,000 |
2014/07/17 | 374 | 375 | 365 | 365 | 72,000 |
2014/07/16 | 368 | 377 | 368 | 375 | 99,000 |
2014/07/15 | 368 | 370 | 362 | 368 | 140,000 |
2014/07/14 | 375 | 377 | 359 | 365 | 353,000 |
2014/07/11 | 385 | 385 | 380 | 381 | 85,000 |
2014/07/10 | 386 | 388 | 384 | 386 | 184,000 |
2014/07/09 | 382 | 386 | 379 | 386 | 68,000 |
2014/07/08 | 385 | 387 | 381 | 384 | 51,000 |
2014/07/07 | 384 | 387 | 383 | 386 | 99,000 |
2014/07/04 | 379 | 385 | 377 | 384 | 221,000 |
2014/07/03 | 379 | 379 | 377 | 378 | 67,000 |
2014/07/02 | 375 | 378 | 375 | 376 | 74,000 |
2014/07/01 | 373 | 378 | 373 | 376 | 79,000 |
2014/06/30 | 372 | 375 | 370 | 373 | 43,000 |
2014/06/27 | 375 | 375 | 369 | 372 | 112,000 |
2014/06/26 | 375 | 375 | 371 | 375 | 142,000 |
2014/06/25 | 372 | 374 | 367 | 367 | 202,000 |
2014/06/24 | 362 | 370 | 362 | 370 | 134,000 |
2014/06/23 | 365 | 365 | 356 | 362 | 125,000 |
2014/06/20 | 362 | 365 | 362 | 364 | 67,000 |
2014/06/19 | 362 | 364 | 360 | 361 | 69,000 |
2014/06/18 | 358 | 361 | 356 | 360 | 95,000 |
2014/06/17 | 357 | 360 | 356 | 358 | 65,000 |
2014/06/16 | 357 | 357 | 354 | 354 | 39,000 |
2014/06/13 | 352 | 355 | 340 | 354 | 213,000 |
2014/06/12 | 352 | 355 | 351 | 352 | 44,000 |
2014/06/11 | 356 | 357 | 355 | 356 | 49,000 |
2014/06/10 | 357 | 357 | 352 | 355 | 65,000 |
2014/06/09 | 355 | 358 | 355 | 356 | 87,000 |
2014/06/06 | 353 | 354 | 348 | 353 | 82,000 |
2014/06/05 | 352 | 352 | 348 | 351 | 61,000 |
2014/06/04 | 348 | 351 | 348 | 350 | 80,000 |
2014/06/03 | 345 | 351 | 345 | 349 | 126,000 |
2014/06/02 | 342 | 345 | 338 | 343 | 166,000 |
2014/05/30 | 349 | 349 | 334 | 340 | 630,000 |
2014/05/29 | 347 | 347 | 340 | 341 | 93,000 |
2014/05/28 | 348 | 351 | 340 | 343 | 149,000 |
2014/05/27 | 350 | 350 | 344 | 346 | 109,000 |
2014/05/26 | 347 | 349 | 341 | 349 | 111,000 |
2014/05/23 | 337 | 342 | 334 | 341 | 87,000 |
2014/05/22 | 331 | 336 | 329 | 332 | 233,000 |
2014/05/21 | 330 | 335 | 328 | 329 | 135,000 |
2014/05/20 | 336 | 341 | 333 | 335 | 96,000 |
2014/05/19 | 334 | 345 | 332 | 332 | 40,000 |
2014/05/16 | 335 | 339 | 332 | 332 | 87,000 |
2014/05/15 | 351 | 352 | 334 | 336 | 225,000 |
2014/05/14 | 350 | 355 | 350 | 353 | 59,000 |
2014/05/13 | 355 | 355 | 343 | 351 | 69,000 |
2014/05/12 | 352 | 353 | 347 | 347 | 86,000 |
2014/05/09 | 347 | 348 | 339 | 346 | 37,000 |
2014/05/08 | 339 | 347 | 339 | 346 | 24,000 |
2014/05/07 | 353 | 353 | 337 | 339 | 48,000 |
2014/05/02 | 347 | 354 | 347 | 351 | 15,000 |
2014/05/01 | 353 | 358 | 350 | 355 | 77,000 |
2014/04/30 | 345 | 355 | 345 | 353 | 87,000 |
2014/04/28 | 345 | 352 | 342 | 347 | 27,000 |
2014/04/25 | 353 | 354 | 351 | 353 | 111,000 |
2014/04/24 | 344 | 350 | 340 | 349 | 63,000 |
2014/04/23 | 345 | 345 | 343 | 344 | 28,000 |
2014/04/22 | 348 | 349 | 342 | 342 | 19,000 |
2014/04/21 | 347 | 349 | 347 | 348 | 11,000 |
2014/04/18 | 349 | 349 | 343 | 348 | 26,000 |
2014/04/17 | 341 | 347 | 339 | 346 | 50,000 |
2014/04/16 | 339 | 345 | 339 | 345 | 21,000 |
2014/04/15 | 336 | 341 | 336 | 339 | 39,000 |
2014/04/14 | 334 | 341 | 334 | 335 | 37,000 |
2014/04/11 | 336 | 340 | 333 | 339 | 59,000 |
2014/04/10 | 345 | 348 | 340 | 344 | 84,000 |
2014/04/09 | 343 | 347 | 336 | 341 | 96,000 |
2014/04/08 | 348 | 351 | 343 | 345 | 135,000 |
2014/04/07 | 350 | 358 | 349 | 354 | 184,000 |
2014/04/04 | 349 | 353 | 349 | 351 | 117,000 |
2014/04/03 | 349 | 351 | 346 | 349 | 97,000 |
2014/04/02 | 352 | 352 | 344 | 344 | 77,000 |
2014/04/01 | 349 | 350 | 345 | 350 | 103,000 |
2014/03/31 | 348 | 350 | 345 | 349 | 92,000 |
2014/03/28 | 346 | 347 | 343 | 346 | 66,000 |
2014/03/27 | 337 | 345 | 333 | 345 | 68,000 |
2014/03/26 | 345 | 345 | 342 | 343 | 175,000 |
2014/03/25 | 336 | 341 | 327 | 340 | 107,000 |
2014/03/24 | 325 | 340 | 325 | 328 | 122,000 |
2014/03/20 | 334 | 335 | 318 | 318 | 135,000 |
2014/03/19 | 334 | 336 | 329 | 331 | 48,000 |
2014/03/18 | 331 | 337 | 330 | 334 | 32,000 |
2014/03/17 | 332 | 334 | 326 | 330 | 32,000 |
2014/03/14 | 334 | 336 | 330 | 330 | 159,000 |
2014/03/13 | 336 | 343 | 335 | 338 | 19,000 |
2014/03/12 | 337 | 342 | 336 | 338 | 103,000 |
2014/03/11 | 338 | 338 | 335 | 337 | 45,000 |
2014/03/10 | 340 | 340 | 337 | 338 | 48,000 |
2014/03/07 | 338 | 342 | 337 | 341 | 58,000 |
2014/03/06 | 337 | 337 | 334 | 337 | 20,000 |
2014/03/05 | 340 | 340 | 333 | 335 | 27,000 |
2014/03/04 | 330 | 336 | 330 | 335 | 31,000 |
2014/03/03 | 334 | 336 | 329 | 336 | 51,000 |
2014/02/28 | 342 | 343 | 330 | 341 | 42,000 |
2014/02/27 | 344 | 344 | 337 | 341 | 62,000 |
2014/02/26 | 341 | 343 | 339 | 343 | 58,000 |
2014/02/25 | 338 | 342 | 338 | 342 | 32,000 |
2014/02/24 | 338 | 341 | 337 | 337 | 27,000 |
2014/02/21 | 328 | 336 | 328 | 336 | 32,000 |
2014/02/20 | 335 | 335 | 327 | 327 | 27,000 |
2014/02/19 | 330 | 336 | 330 | 336 | 50,000 |
2014/02/18 | 329 | 339 | 327 | 337 | 69,000 |
2014/02/17 | 333 | 334 | 326 | 333 | 37,000 |
2014/02/14 | 334 | 335 | 328 | 333 | 40,000 |
2014/02/13 | 336 | 336 | 328 | 334 | 28,000 |
2014/02/12 | 340 | 341 | 333 | 336 | 42,000 |
2014/02/10 | 339 | 340 | 330 | 340 | 77,000 |
2014/02/07 | 336 | 336 | 326 | 335 | 144,000 |
2014/02/06 | 318 | 321 | 314 | 315 | 92,000 |
2014/02/05 | 310 | 319 | 307 | 310 | 120,000 |
2014/02/04 | 315 | 315 | 306 | 306 | 164,000 |
2014/02/03 | 324 | 325 | 321 | 321 | 43,000 |
2014/01/31 | 327 | 328 | 322 | 324 | 37,000 |
2014/01/30 | 329 | 329 | 325 | 325 | 63,000 |
2014/01/29 | 327 | 333 | 326 | 330 | 51,000 |
2014/01/28 | 336 | 337 | 326 | 326 | 79,000 |
2014/01/27 | 335 | 335 | 329 | 330 | 117,000 |
2014/01/24 | 341 | 343 | 337 | 342 | 119,000 |
2014/01/23 | 352 | 353 | 342 | 345 | 76,000 |
2014/01/22 | 354 | 357 | 348 | 355 | 74,000 |
2014/01/21 | 359 | 359 | 352 | 354 | 42,000 |
2014/01/20 | 352 | 360 | 352 | 356 | 69,000 |
2014/01/17 | 351 | 353 | 351 | 352 | 21,000 |
2014/01/16 | 351 | 354 | 349 | 351 | 77,000 |
2014/01/15 | 353 | 355 | 351 | 354 | 37,000 |
2014/01/14 | 355 | 355 | 349 | 351 | 77,000 |
2014/01/10 | 361 | 361 | 348 | 358 | 159,000 |
2014/01/09 | 358 | 365 | 355 | 365 | 159,000 |
2014/01/08 | 355 | 358 | 352 | 358 | 46,000 |
2014/01/07 | 352 | 355 | 351 | 354 | 80,000 |
2014/01/06 | 349 | 354 | 344 | 348 | 156,000 |