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 |
---|---|---|---|---|---|
2015/12/30 | 364 | 366 | 363 | 363 | 33,000 |
2015/12/29 | 361 | 364 | 358 | 362 | 37,000 |
2015/12/28 | 356 | 368 | 355 | 361 | 39,000 |
2015/12/25 | 359 | 359 | 355 | 356 | 85,000 |
2015/12/24 | 361 | 362 | 351 | 355 | 84,000 |
2015/12/22 | 358 | 359 | 356 | 356 | 36,000 |
2015/12/21 | 352 | 354 | 347 | 354 | 53,000 |
2015/12/18 | 358 | 364 | 355 | 357 | 52,000 |
2015/12/17 | 361 | 361 | 356 | 358 | 43,000 |
2015/12/16 | 359 | 359 | 351 | 355 | 63,000 |
2015/12/15 | 360 | 360 | 351 | 351 | 37,000 |
2015/12/14 | 358 | 361 | 356 | 360 | 56,000 |
2015/12/11 | 370 | 370 | 359 | 363 | 172,000 |
2015/12/10 | 360 | 360 | 351 | 354 | 75,000 |
2015/12/09 | 361 | 363 | 359 | 360 | 82,000 |
2015/12/08 | 372 | 372 | 361 | 363 | 65,000 |
2015/12/07 | 377 | 377 | 370 | 371 | 37,000 |
2015/12/04 | 374 | 374 | 371 | 374 | 60,000 |
2015/12/03 | 378 | 378 | 374 | 377 | 94,000 |
2015/12/02 | 375 | 378 | 369 | 378 | 107,000 |
2015/12/01 | 373 | 376 | 373 | 375 | 91,000 |
2015/11/30 | 380 | 383 | 373 | 377 | 402,000 |
2015/11/27 | 363 | 363 | 359 | 359 | 62,000 |
2015/11/26 | 361 | 362 | 356 | 362 | 85,000 |
2015/11/25 | 361 | 362 | 357 | 360 | 42,000 |
2015/11/24 | 359 | 362 | 359 | 361 | 52,000 |
2015/11/20 | 358 | 360 | 358 | 360 | 47,000 |
2015/11/19 | 357 | 360 | 356 | 358 | 32,000 |
2015/11/18 | 356 | 357 | 355 | 357 | 32,000 |
2015/11/17 | 358 | 358 | 351 | 353 | 63,000 |
2015/11/16 | 350 | 358 | 350 | 358 | 60,000 |
2015/11/13 | 350 | 358 | 350 | 356 | 59,000 |
2015/11/12 | 359 | 360 | 358 | 358 | 58,000 |
2015/11/11 | 354 | 359 | 353 | 359 | 54,000 |
2015/11/10 | 353 | 355 | 347 | 355 | 106,000 |
2015/11/09 | 340 | 355 | 340 | 353 | 133,000 |
2015/11/06 | 335 | 343 | 335 | 340 | 42,000 |
2015/11/05 | 337 | 340 | 335 | 335 | 57,000 |
2015/11/04 | 334 | 339 | 330 | 337 | 60,000 |
2015/11/02 | 341 | 341 | 332 | 334 | 53,000 |
2015/10/30 | 338 | 347 | 332 | 341 | 110,000 |
2015/10/29 | 335 | 339 | 334 | 336 | 46,000 |
2015/10/28 | 338 | 338 | 331 | 338 | 40,000 |
2015/10/27 | 340 | 340 | 336 | 338 | 74,000 |
2015/10/26 | 336 | 338 | 334 | 337 | 98,000 |
2015/10/23 | 330 | 333 | 329 | 331 | 96,000 |
2015/10/22 | 330 | 330 | 329 | 329 | 25,000 |
2015/10/21 | 325 | 331 | 325 | 330 | 70,000 |
2015/10/20 | 328 | 328 | 325 | 325 | 23,000 |
2015/10/19 | 328 | 328 | 324 | 324 | 40,000 |
2015/10/16 | 328 | 330 | 325 | 326 | 50,000 |
2015/10/15 | 326 | 330 | 326 | 329 | 21,000 |
2015/10/14 | 327 | 332 | 326 | 326 | 34,000 |
2015/10/13 | 330 | 331 | 327 | 330 | 76,000 |
2015/10/09 | 325 | 331 | 325 | 330 | 80,000 |
2015/10/08 | 326 | 327 | 322 | 324 | 35,000 |
2015/10/07 | 324 | 327 | 324 | 327 | 20,000 |
2015/10/06 | 326 | 326 | 322 | 324 | 32,000 |
2015/10/05 | 323 | 326 | 321 | 321 | 73,000 |
2015/10/02 | 322 | 325 | 321 | 323 | 20,000 |
2015/10/01 | 326 | 329 | 324 | 325 | 36,000 |
2015/09/30 | 323 | 323 | 316 | 319 | 22,000 |
2015/09/29 | 323 | 324 | 314 | 317 | 54,000 |
2015/09/28 | 325 | 328 | 321 | 326 | 65,000 |
2015/09/25 | 339 | 339 | 326 | 330 | 165,000 |
2015/09/24 | 326 | 332 | 326 | 330 | 67,000 |
2015/09/18 | 337 | 338 | 330 | 330 | 41,000 |
2015/09/17 | 331 | 336 | 331 | 336 | 56,000 |
2015/09/16 | 330 | 336 | 328 | 335 | 34,000 |
2015/09/15 | 326 | 332 | 326 | 328 | 46,000 |
2015/09/14 | 331 | 334 | 326 | 326 | 21,000 |
2015/09/11 | 331 | 333 | 323 | 331 | 106,000 |
2015/09/10 | 329 | 330 | 323 | 326 | 42,000 |
2015/09/09 | 323 | 338 | 322 | 333 | 82,000 |
2015/09/08 | 320 | 323 | 318 | 318 | 36,000 |
2015/09/07 | 311 | 319 | 311 | 319 | 30,000 |
2015/09/04 | 324 | 325 | 315 | 316 | 54,000 |
2015/09/03 | 329 | 334 | 324 | 324 | 37,000 |
2015/09/02 | 330 | 334 | 324 | 326 | 50,000 |
2015/09/01 | 341 | 341 | 332 | 332 | 56,000 |
2015/08/31 | 343 | 343 | 334 | 341 | 68,000 |
2015/08/28 | 340 | 342 | 339 | 341 | 66,000 |
2015/08/27 | 339 | 339 | 331 | 331 | 97,000 |
2015/08/26 | 317 | 327 | 312 | 325 | 114,000 |
2015/08/25 | 307 | 328 | 305 | 310 | 240,000 |
2015/08/24 | 345 | 347 | 331 | 331 | 169,000 |
2015/08/21 | 357 | 358 | 351 | 351 | 73,000 |
2015/08/20 | 360 | 361 | 360 | 360 | 36,000 |
2015/08/19 | 364 | 365 | 360 | 360 | 94,000 |
2015/08/18 | 366 | 366 | 363 | 364 | 42,000 |
2015/08/17 | 361 | 365 | 361 | 363 | 42,000 |
2015/08/14 | 361 | 363 | 361 | 363 | 49,000 |
2015/08/13 | 363 | 364 | 361 | 363 | 79,000 |
2015/08/12 | 363 | 365 | 363 | 363 | 44,000 |
2015/08/11 | 363 | 366 | 362 | 364 | 92,000 |
2015/08/10 | 369 | 369 | 364 | 365 | 132,000 |
2015/08/07 | 373 | 373 | 366 | 369 | 131,000 |
2015/08/06 | 373 | 378 | 372 | 378 | 141,000 |
2015/08/05 | 370 | 374 | 370 | 372 | 55,000 |
2015/08/04 | 374 | 374 | 371 | 374 | 48,000 |
2015/08/03 | 374 | 374 | 370 | 374 | 58,000 |
2015/07/31 | 374 | 375 | 372 | 374 | 70,000 |
2015/07/30 | 374 | 374 | 372 | 373 | 72,000 |
2015/07/29 | 374 | 374 | 373 | 373 | 33,000 |
2015/07/28 | 374 | 375 | 373 | 374 | 83,000 |
2015/07/27 | 376 | 376 | 373 | 374 | 64,000 |
2015/07/24 | 375 | 376 | 372 | 374 | 165,000 |
2015/07/23 | 374 | 375 | 373 | 375 | 31,000 |
2015/07/22 | 371 | 375 | 371 | 373 | 58,000 |
2015/07/21 | 374 | 374 | 373 | 374 | 35,000 |
2015/07/17 | 373 | 374 | 371 | 374 | 95,000 |
2015/07/16 | 378 | 378 | 370 | 374 | 134,000 |
2015/07/15 | 373 | 378 | 371 | 378 | 99,000 |
2015/07/14 | 372 | 376 | 371 | 372 | 137,000 |
2015/07/13 | 370 | 373 | 368 | 371 | 69,000 |
2015/07/10 | 372 | 372 | 365 | 368 | 182,000 |
2015/07/09 | 371 | 372 | 366 | 372 | 190,000 |
2015/07/08 | 377 | 377 | 372 | 372 | 85,000 |
2015/07/07 | 380 | 380 | 378 | 378 | 98,000 |
2015/07/06 | 371 | 374 | 371 | 372 | 94,000 |
2015/07/03 | 380 | 382 | 377 | 377 | 82,000 |
2015/07/02 | 381 | 381 | 378 | 380 | 28,000 |
2015/07/01 | 379 | 379 | 375 | 376 | 55,000 |
2015/06/30 | 376 | 382 | 374 | 376 | 91,000 |
2015/06/29 | 377 | 380 | 373 | 376 | 146,000 |
2015/06/26 | 393 | 393 | 383 | 385 | 139,000 |
2015/06/25 | 382 | 388 | 382 | 387 | 81,000 |
2015/06/24 | 383 | 387 | 381 | 385 | 163,000 |
2015/06/23 | 384 | 388 | 381 | 381 | 182,000 |
2015/06/22 | 384 | 385 | 383 | 385 | 28,000 |
2015/06/19 | 377 | 385 | 377 | 385 | 119,000 |
2015/06/18 | 382 | 382 | 379 | 379 | 58,000 |
2015/06/17 | 382 | 384 | 380 | 382 | 70,000 |
2015/06/16 | 382 | 383 | 380 | 380 | 36,000 |
2015/06/15 | 383 | 385 | 382 | 384 | 13,000 |
2015/06/12 | 385 | 385 | 383 | 384 | 90,000 |
2015/06/11 | 383 | 384 | 381 | 383 | 46,000 |
2015/06/10 | 384 | 387 | 381 | 381 | 91,000 |
2015/06/09 | 384 | 387 | 384 | 384 | 54,000 |
2015/06/08 | 385 | 386 | 383 | 385 | 45,000 |
2015/06/05 | 381 | 388 | 381 | 384 | 87,000 |
2015/06/04 | 383 | 385 | 381 | 381 | 61,000 |
2015/06/03 | 382 | 382 | 381 | 381 | 60,000 |
2015/06/02 | 383 | 384 | 382 | 382 | 26,000 |
2015/06/01 | 383 | 383 | 382 | 383 | 48,000 |
2015/05/29 | 387 | 387 | 384 | 384 | 57,000 |
2015/05/28 | 390 | 390 | 386 | 387 | 79,000 |
2015/05/27 | 385 | 389 | 384 | 389 | 83,000 |
2015/05/26 | 386 | 386 | 384 | 385 | 51,000 |
2015/05/25 | 385 | 386 | 383 | 386 | 51,000 |
2015/05/22 | 383 | 384 | 381 | 384 | 71,000 |
2015/05/21 | 382 | 383 | 381 | 382 | 35,000 |
2015/05/20 | 381 | 382 | 380 | 382 | 50,000 |
2015/05/19 | 382 | 383 | 376 | 380 | 100,000 |
2015/05/18 | 379 | 381 | 377 | 381 | 41,000 |
2015/05/15 | 378 | 380 | 377 | 377 | 55,000 |
2015/05/14 | 380 | 381 | 378 | 379 | 48,000 |
2015/05/13 | 378 | 381 | 372 | 380 | 125,000 |
2015/05/12 | 379 | 381 | 378 | 380 | 50,000 |
2015/05/11 | 383 | 383 | 379 | 379 | 58,000 |
2015/05/08 | 380 | 382 | 378 | 380 | 74,000 |
2015/05/07 | 378 | 380 | 375 | 379 | 51,000 |
2015/05/01 | 379 | 379 | 375 | 375 | 76,000 |
2015/04/30 | 383 | 383 | 379 | 379 | 78,000 |
2015/04/28 | 386 | 386 | 382 | 383 | 50,000 |
2015/04/27 | 384 | 385 | 382 | 382 | 84,000 |
2015/04/24 | 388 | 389 | 384 | 387 | 74,000 |
2015/04/23 | 386 | 389 | 385 | 387 | 28,000 |
2015/04/22 | 381 | 387 | 381 | 387 | 46,000 |
2015/04/21 | 387 | 388 | 382 | 384 | 53,000 |
2015/04/20 | 384 | 385 | 381 | 385 | 38,000 |
2015/04/17 | 388 | 389 | 386 | 386 | 28,000 |
2015/04/16 | 390 | 390 | 387 | 389 | 65,000 |
2015/04/15 | 392 | 393 | 390 | 392 | 33,000 |
2015/04/14 | 393 | 394 | 391 | 392 | 48,000 |
2015/04/13 | 397 | 397 | 389 | 394 | 116,000 |
2015/04/10 | 392 | 392 | 386 | 389 | 71,000 |
2015/04/09 | 384 | 391 | 384 | 391 | 142,000 |
2015/04/08 | 378 | 384 | 378 | 381 | 76,000 |
2015/04/07 | 379 | 381 | 376 | 378 | 66,000 |
2015/04/06 | 382 | 382 | 379 | 382 | 18,000 |
2015/04/03 | 380 | 382 | 379 | 381 | 45,000 |
2015/04/02 | 375 | 381 | 373 | 380 | 45,000 |
2015/04/01 | 375 | 383 | 374 | 375 | 71,000 |
2015/03/31 | 380 | 384 | 380 | 380 | 36,000 |
2015/03/30 | 378 | 381 | 373 | 381 | 64,000 |
2015/03/27 | 393 | 393 | 377 | 382 | 102,000 |
2015/03/26 | 394 | 400 | 393 | 398 | 185,000 |
2015/03/25 | 388 | 395 | 388 | 394 | 130,000 |
2015/03/24 | 387 | 390 | 387 | 388 | 64,000 |
2015/03/23 | 389 | 390 | 385 | 387 | 65,000 |
2015/03/20 | 382 | 387 | 382 | 387 | 69,000 |
2015/03/19 | 385 | 388 | 381 | 382 | 43,000 |
2015/03/18 | 385 | 386 | 383 | 384 | 48,000 |
2015/03/17 | 380 | 386 | 380 | 386 | 46,000 |
2015/03/16 | 382 | 385 | 378 | 380 | 70,000 |
2015/03/13 | 385 | 387 | 378 | 386 | 155,000 |
2015/03/12 | 381 | 384 | 375 | 381 | 71,000 |
2015/03/11 | 381 | 385 | 379 | 379 | 109,000 |
2015/03/10 | 381 | 383 | 379 | 382 | 40,000 |
2015/03/09 | 380 | 382 | 378 | 381 | 69,000 |
2015/03/06 | 375 | 383 | 375 | 380 | 42,000 |
2015/03/05 | 376 | 379 | 374 | 375 | 30,000 |
2015/03/04 | 375 | 379 | 375 | 377 | 51,000 |
2015/03/03 | 375 | 384 | 374 | 378 | 56,000 |
2015/03/02 | 373 | 378 | 373 | 374 | 38,000 |
2015/02/27 | 376 | 379 | 370 | 373 | 81,000 |
2015/02/26 | 371 | 379 | 371 | 378 | 79,000 |
2015/02/25 | 375 | 380 | 373 | 374 | 127,000 |
2015/02/24 | 382 | 382 | 375 | 379 | 57,000 |
2015/02/23 | 381 | 384 | 379 | 379 | 76,000 |
2015/02/20 | 378 | 382 | 376 | 380 | 86,000 |
2015/02/19 | 374 | 378 | 373 | 378 | 45,000 |
2015/02/18 | 369 | 373 | 369 | 373 | 78,000 |
2015/02/17 | 365 | 368 | 365 | 366 | 42,000 |
2015/02/16 | 361 | 366 | 361 | 365 | 40,000 |
2015/02/13 | 367 | 367 | 361 | 361 | 79,000 |
2015/02/12 | 367 | 367 | 363 | 363 | 105,000 |
2015/02/10 | 368 | 369 | 362 | 363 | 165,000 |
2015/02/09 | 367 | 371 | 365 | 368 | 54,000 |
2015/02/06 | 368 | 369 | 365 | 367 | 71,000 |
2015/02/05 | 366 | 373 | 366 | 372 | 33,000 |
2015/02/04 | 365 | 371 | 365 | 368 | 39,000 |
2015/02/03 | 372 | 372 | 364 | 364 | 34,000 |
2015/02/02 | 370 | 372 | 370 | 371 | 26,000 |
2015/01/30 | 374 | 377 | 374 | 376 | 34,000 |
2015/01/29 | 373 | 376 | 370 | 374 | 34,000 |
2015/01/28 | 373 | 375 | 372 | 375 | 46,000 |
2015/01/27 | 374 | 374 | 371 | 374 | 53,000 |
2015/01/26 | 368 | 373 | 365 | 373 | 69,000 |
2015/01/23 | 366 | 370 | 366 | 370 | 29,000 |
2015/01/22 | 367 | 373 | 363 | 367 | 61,000 |
2015/01/21 | 371 | 371 | 366 | 366 | 25,000 |
2015/01/20 | 367 | 369 | 364 | 369 | 39,000 |
2015/01/19 | 365 | 365 | 364 | 364 | 24,000 |
2015/01/16 | 369 | 369 | 362 | 364 | 44,000 |
2015/01/15 | 366 | 369 | 364 | 369 | 36,000 |
2015/01/14 | 372 | 372 | 366 | 366 | 32,000 |
2015/01/13 | 373 | 376 | 368 | 372 | 141,000 |
2015/01/09 | 369 | 373 | 368 | 373 | 99,000 |
2015/01/08 | 371 | 373 | 369 | 369 | 32,000 |
2015/01/07 | 366 | 372 | 366 | 367 | 41,000 |
2015/01/06 | 373 | 376 | 369 | 369 | 57,000 |
2015/01/05 | 372 | 380 | 372 | 376 | 33,000 |