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 |
---|---|---|---|---|---|
2017/12/29 | 730 | 738 | 724 | 731 | 90,000 |
2017/12/28 | 715 | 738 | 714 | 730 | 262,000 |
2017/12/27 | 696 | 722 | 695 | 717 | 297,000 |
2017/12/26 | 686 | 688 | 683 | 687 | 100,000 |
2017/12/25 | 691 | 692 | 684 | 690 | 73,000 |
2017/12/22 | 684 | 691 | 683 | 689 | 113,000 |
2017/12/21 | 680 | 682 | 670 | 681 | 86,000 |
2017/12/20 | 684 | 690 | 673 | 681 | 124,000 |
2017/12/19 | 685 | 685 | 675 | 684 | 126,000 |
2017/12/18 | 681 | 688 | 673 | 682 | 226,000 |
2017/12/15 | 674 | 674 | 662 | 665 | 114,000 |
2017/12/14 | 660 | 677 | 660 | 668 | 187,000 |
2017/12/13 | 642 | 674 | 642 | 660 | 334,000 |
2017/12/12 | 642 | 645 | 632 | 634 | 72,000 |
2017/12/11 | 634 | 642 | 631 | 642 | 76,000 |
2017/12/08 | 638 | 646 | 632 | 638 | 181,000 |
2017/12/07 | 623 | 632 | 623 | 628 | 79,000 |
2017/12/06 | 629 | 629 | 614 | 614 | 97,000 |
2017/12/05 | 608 | 628 | 608 | 622 | 125,000 |
2017/12/04 | 626 | 629 | 615 | 617 | 135,000 |
2017/12/01 | 627 | 636 | 626 | 628 | 140,000 |
2017/11/30 | 637 | 637 | 622 | 624 | 118,000 |
2017/11/29 | 638 | 642 | 633 | 636 | 71,000 |
2017/11/28 | 646 | 646 | 639 | 639 | 79,000 |
2017/11/27 | 665 | 665 | 646 | 646 | 152,000 |
2017/11/24 | 650 | 665 | 650 | 661 | 188,000 |
2017/11/22 | 654 | 657 | 647 | 647 | 152,000 |
2017/11/21 | 645 | 657 | 643 | 653 | 143,000 |
2017/11/20 | 632 | 644 | 625 | 642 | 139,000 |
2017/11/17 | 650 | 650 | 630 | 630 | 188,000 |
2017/11/16 | 631 | 653 | 626 | 643 | 135,000 |
2017/11/15 | 657 | 664 | 637 | 637 | 236,000 |
2017/11/14 | 679 | 684 | 646 | 657 | 217,000 |
2017/11/13 | 692 | 696 | 680 | 689 | 240,000 |
2017/11/10 | 669 | 695 | 669 | 692 | 264,000 |
2017/11/09 | 687 | 704 | 669 | 684 | 405,000 |
2017/11/08 | 668 | 694 | 668 | 690 | 292,000 |
2017/11/07 | 658 | 673 | 657 | 671 | 207,000 |
2017/11/06 | 656 | 660 | 649 | 658 | 256,000 |
2017/11/02 | 660 | 660 | 648 | 656 | 104,000 |
2017/11/01 | 648 | 659 | 648 | 657 | 148,000 |
2017/10/31 | 648 | 651 | 646 | 648 | 111,000 |
2017/10/30 | 652 | 657 | 647 | 651 | 185,000 |
2017/10/27 | 650 | 656 | 647 | 656 | 190,000 |
2017/10/26 | 647 | 652 | 645 | 649 | 203,000 |
2017/10/25 | 646 | 652 | 643 | 648 | 168,000 |
2017/10/24 | 656 | 656 | 644 | 650 | 212,000 |
2017/10/23 | 650 | 659 | 642 | 657 | 589,000 |
2017/10/20 | 615 | 649 | 610 | 640 | 691,000 |
2017/10/19 | 615 | 621 | 612 | 615 | 92,000 |
2017/10/18 | 616 | 620 | 613 | 619 | 66,000 |
2017/10/17 | 614 | 618 | 612 | 616 | 105,000 |
2017/10/16 | 615 | 619 | 611 | 615 | 105,000 |
2017/10/13 | 616 | 623 | 607 | 608 | 158,000 |
2017/10/12 | 594 | 624 | 594 | 617 | 507,000 |
2017/10/11 | 589 | 596 | 586 | 589 | 112,000 |
2017/10/10 | 578 | 589 | 577 | 587 | 70,000 |
2017/10/06 | 582 | 582 | 571 | 578 | 78,000 |
2017/10/05 | 582 | 584 | 577 | 579 | 95,000 |
2017/10/04 | 599 | 600 | 587 | 587 | 111,000 |
2017/10/03 | 600 | 602 | 591 | 598 | 112,000 |
2017/10/02 | 599 | 604 | 590 | 601 | 191,000 |
2017/09/29 | 587 | 597 | 587 | 589 | 92,000 |
2017/09/28 | 580 | 594 | 579 | 589 | 144,000 |
2017/09/27 | 574 | 578 | 569 | 577 | 66,000 |
2017/09/26 | 569 | 579 | 566 | 579 | 150,000 |
2017/09/25 | 558 | 571 | 554 | 568 | 75,000 |
2017/09/22 | 568 | 570 | 554 | 561 | 92,000 |
2017/09/21 | 564 | 567 | 558 | 566 | 179,000 |
2017/09/20 | 560 | 563 | 558 | 562 | 77,000 |
2017/09/19 | 564 | 564 | 555 | 560 | 115,000 |
2017/09/15 | 556 | 556 | 549 | 554 | 85,000 |
2017/09/14 | 561 | 561 | 548 | 553 | 104,000 |
2017/09/13 | 562 | 568 | 557 | 558 | 74,000 |
2017/09/12 | 565 | 565 | 550 | 562 | 103,000 |
2017/09/11 | 539 | 563 | 539 | 560 | 118,000 |
2017/09/08 | 554 | 554 | 539 | 545 | 147,000 |
2017/09/07 | 561 | 566 | 553 | 554 | 78,000 |
2017/09/06 | 553 | 566 | 549 | 561 | 54,000 |
2017/09/05 | 568 | 571 | 557 | 557 | 125,000 |
2017/09/04 | 568 | 575 | 567 | 573 | 138,000 |
2017/09/01 | 579 | 579 | 568 | 572 | 105,000 |
2017/08/31 | 583 | 584 | 569 | 572 | 53,000 |
2017/08/30 | 574 | 579 | 572 | 579 | 49,000 |
2017/08/29 | 576 | 576 | 568 | 574 | 67,000 |
2017/08/28 | 577 | 581 | 561 | 576 | 102,000 |
2017/08/25 | 585 | 585 | 573 | 577 | 103,000 |
2017/08/24 | 587 | 588 | 580 | 586 | 72,000 |
2017/08/23 | 591 | 594 | 585 | 587 | 57,000 |
2017/08/22 | 583 | 594 | 576 | 588 | 88,000 |
2017/08/21 | 581 | 593 | 579 | 580 | 77,000 |
2017/08/18 | 594 | 594 | 580 | 581 | 68,000 |
2017/08/17 | 593 | 597 | 590 | 592 | 44,000 |
2017/08/16 | 599 | 603 | 592 | 593 | 65,000 |
2017/08/15 | 588 | 598 | 587 | 596 | 60,000 |
2017/08/14 | 580 | 590 | 580 | 581 | 76,000 |
2017/08/10 | 585 | 589 | 583 | 587 | 76,000 |
2017/08/09 | 588 | 591 | 582 | 586 | 95,000 |
2017/08/08 | 609 | 609 | 590 | 595 | 154,000 |
2017/08/07 | 618 | 618 | 586 | 611 | 256,000 |
2017/08/04 | 623 | 629 | 614 | 620 | 137,000 |
2017/08/03 | 610 | 617 | 604 | 614 | 180,000 |
2017/08/02 | 600 | 620 | 600 | 611 | 199,000 |
2017/08/01 | 612 | 616 | 592 | 597 | 306,000 |
2017/07/31 | 626 | 626 | 607 | 615 | 234,000 |
2017/07/28 | 647 | 647 | 629 | 634 | 105,000 |
2017/07/27 | 650 | 652 | 643 | 647 | 190,000 |
2017/07/26 | 639 | 649 | 637 | 646 | 198,000 |
2017/07/25 | 645 | 649 | 635 | 636 | 230,000 |
2017/07/24 | 638 | 646 | 624 | 642 | 143,000 |
2017/07/21 | 624 | 639 | 622 | 635 | 179,000 |
2017/07/20 | 630 | 638 | 622 | 624 | 282,000 |
2017/07/19 | 594 | 630 | 594 | 630 | 408,000 |
2017/07/18 | 595 | 597 | 588 | 594 | 110,000 |
2017/07/14 | 604 | 604 | 597 | 598 | 103,000 |
2017/07/13 | 605 | 610 | 599 | 604 | 108,000 |
2017/07/12 | 597 | 613 | 597 | 605 | 232,000 |
2017/07/11 | 616 | 616 | 601 | 605 | 167,000 |
2017/07/10 | 596 | 621 | 594 | 618 | 389,000 |
2017/07/07 | 580 | 593 | 580 | 589 | 168,000 |
2017/07/06 | 588 | 600 | 580 | 587 | 252,000 |
2017/07/05 | 571 | 587 | 571 | 586 | 203,000 |
2017/07/04 | 590 | 590 | 565 | 571 | 193,000 |
2017/07/03 | 598 | 610 | 575 | 580 | 398,000 |
2017/06/30 | 555 | 590 | 555 | 589 | 411,000 |
2017/06/29 | 545 | 556 | 545 | 552 | 143,000 |
2017/06/28 | 554 | 554 | 542 | 542 | 103,000 |
2017/06/27 | 557 | 561 | 548 | 554 | 228,000 |
2017/06/26 | 553 | 557 | 549 | 549 | 126,000 |
2017/06/23 | 556 | 564 | 556 | 563 | 88,000 |
2017/06/22 | 553 | 568 | 553 | 558 | 160,000 |
2017/06/21 | 543 | 572 | 543 | 557 | 310,000 |
2017/06/20 | 535 | 548 | 535 | 545 | 146,000 |
2017/06/19 | 527 | 536 | 527 | 534 | 101,000 |
2017/06/16 | 519 | 532 | 515 | 532 | 132,000 |
2017/06/15 | 510 | 520 | 508 | 510 | 114,000 |
2017/06/14 | 525 | 529 | 520 | 520 | 111,000 |
2017/06/13 | 535 | 540 | 528 | 528 | 108,000 |
2017/06/12 | 539 | 543 | 535 | 536 | 113,000 |
2017/06/09 | 550 | 556 | 538 | 540 | 188,000 |
2017/06/08 | 569 | 569 | 549 | 549 | 172,000 |
2017/06/07 | 529 | 572 | 527 | 572 | 379,000 |
2017/06/06 | 528 | 536 | 527 | 533 | 89,000 |
2017/06/05 | 529 | 543 | 526 | 535 | 150,000 |
2017/06/02 | 533 | 537 | 524 | 536 | 185,000 |
2017/06/01 | 536 | 541 | 533 | 538 | 103,000 |
2017/05/31 | 527 | 546 | 521 | 543 | 200,000 |
2017/05/30 | 550 | 550 | 531 | 531 | 166,000 |
2017/05/29 | 532 | 558 | 532 | 555 | 176,000 |
2017/05/26 | 548 | 548 | 531 | 540 | 179,000 |
2017/05/25 | 540 | 551 | 540 | 549 | 186,000 |
2017/05/24 | 527 | 540 | 527 | 536 | 185,000 |
2017/05/23 | 525 | 527 | 522 | 526 | 80,000 |
2017/05/22 | 513 | 521 | 513 | 520 | 78,000 |
2017/05/19 | 514 | 517 | 506 | 515 | 82,000 |
2017/05/18 | 515 | 520 | 501 | 516 | 148,000 |
2017/05/17 | 524 | 526 | 521 | 525 | 134,000 |
2017/05/16 | 522 | 528 | 518 | 526 | 155,000 |
2017/05/15 | 510 | 532 | 502 | 522 | 477,000 |
2017/05/12 | 486 | 510 | 483 | 502 | 294,000 |
2017/05/11 | 482 | 489 | 482 | 489 | 128,000 |
2017/05/10 | 480 | 487 | 474 | 482 | 199,000 |
2017/05/09 | 467 | 477 | 464 | 477 | 226,000 |
2017/05/08 | 460 | 467 | 459 | 467 | 103,000 |
2017/05/02 | 451 | 458 | 451 | 456 | 100,000 |
2017/05/01 | 454 | 456 | 451 | 455 | 55,000 |
2017/04/28 | 451 | 457 | 448 | 454 | 191,000 |
2017/04/27 | 439 | 452 | 438 | 452 | 350,000 |
2017/04/26 | 436 | 439 | 434 | 437 | 151,000 |
2017/04/25 | 423 | 427 | 423 | 427 | 70,000 |
2017/04/24 | 422 | 424 | 420 | 423 | 34,000 |
2017/04/21 | 410 | 414 | 410 | 414 | 52,000 |
2017/04/20 | 409 | 412 | 406 | 407 | 42,000 |
2017/04/19 | 401 | 408 | 399 | 405 | 31,000 |
2017/04/18 | 400 | 404 | 400 | 401 | 33,000 |
2017/04/17 | 396 | 404 | 396 | 399 | 38,000 |
2017/04/14 | 404 | 411 | 400 | 401 | 52,000 |
2017/04/13 | 400 | 409 | 400 | 404 | 38,000 |
2017/04/12 | 409 | 411 | 403 | 406 | 58,000 |
2017/04/11 | 411 | 412 | 407 | 409 | 101,000 |
2017/04/10 | 410 | 412 | 408 | 411 | 48,000 |
2017/04/07 | 403 | 409 | 401 | 404 | 46,000 |
2017/04/06 | 409 | 410 | 400 | 402 | 63,000 |
2017/04/05 | 413 | 415 | 413 | 413 | 76,000 |
2017/04/04 | 426 | 429 | 414 | 421 | 82,000 |
2017/04/03 | 435 | 435 | 423 | 423 | 62,000 |
2017/03/31 | 437 | 442 | 430 | 430 | 72,000 |
2017/03/30 | 431 | 437 | 431 | 437 | 37,000 |
2017/03/29 | 437 | 440 | 429 | 436 | 31,000 |
2017/03/28 | 432 | 435 | 431 | 435 | 50,000 |
2017/03/27 | 433 | 433 | 426 | 429 | 68,000 |
2017/03/24 | 430 | 433 | 426 | 432 | 73,000 |
2017/03/23 | 428 | 428 | 424 | 428 | 50,000 |
2017/03/22 | 430 | 430 | 423 | 427 | 85,000 |
2017/03/21 | 432 | 433 | 431 | 433 | 22,000 |
2017/03/17 | 428 | 433 | 428 | 433 | 24,000 |
2017/03/16 | 430 | 431 | 427 | 431 | 38,000 |
2017/03/15 | 434 | 434 | 430 | 430 | 17,000 |
2017/03/14 | 434 | 435 | 431 | 434 | 49,000 |
2017/03/13 | 432 | 434 | 432 | 433 | 39,000 |
2017/03/10 | 430 | 434 | 428 | 434 | 179,000 |
2017/03/09 | 427 | 427 | 424 | 427 | 40,000 |
2017/03/08 | 424 | 427 | 423 | 427 | 58,000 |
2017/03/07 | 425 | 425 | 419 | 424 | 51,000 |
2017/03/06 | 425 | 427 | 420 | 425 | 52,000 |
2017/03/03 | 426 | 426 | 424 | 425 | 28,000 |
2017/03/02 | 426 | 427 | 424 | 427 | 74,000 |
2017/03/01 | 424 | 424 | 420 | 422 | 68,000 |
2017/02/28 | 423 | 427 | 421 | 424 | 81,000 |
2017/02/27 | 429 | 430 | 422 | 422 | 169,000 |
2017/02/24 | 413 | 422 | 408 | 421 | 306,000 |
2017/02/23 | 411 | 411 | 407 | 410 | 46,000 |
2017/02/22 | 410 | 411 | 409 | 410 | 60,000 |
2017/02/21 | 409 | 410 | 402 | 408 | 79,000 |
2017/02/20 | 410 | 410 | 407 | 409 | 86,000 |
2017/02/17 | 403 | 409 | 403 | 407 | 75,000 |
2017/02/16 | 401 | 404 | 401 | 403 | 23,000 |
2017/02/15 | 405 | 406 | 402 | 402 | 47,000 |
2017/02/14 | 406 | 406 | 402 | 402 | 51,000 |
2017/02/13 | 405 | 405 | 400 | 404 | 40,000 |
2017/02/10 | 404 | 404 | 399 | 404 | 87,000 |
2017/02/09 | 399 | 399 | 396 | 398 | 25,000 |
2017/02/08 | 388 | 399 | 383 | 399 | 72,000 |
2017/02/07 | 390 | 393 | 389 | 391 | 16,000 |
2017/02/06 | 396 | 396 | 390 | 390 | 31,000 |
2017/02/03 | 395 | 396 | 391 | 391 | 24,000 |
2017/02/02 | 403 | 403 | 394 | 395 | 44,000 |
2017/02/01 | 401 | 404 | 400 | 403 | 71,000 |
2017/01/31 | 400 | 406 | 400 | 404 | 18,000 |
2017/01/30 | 403 | 406 | 402 | 404 | 44,000 |
2017/01/27 | 408 | 408 | 402 | 402 | 52,000 |
2017/01/26 | 403 | 406 | 402 | 405 | 125,000 |
2017/01/25 | 403 | 403 | 401 | 403 | 53,000 |
2017/01/24 | 402 | 403 | 399 | 403 | 25,000 |
2017/01/23 | 399 | 401 | 397 | 401 | 21,000 |
2017/01/20 | 402 | 403 | 396 | 400 | 55,000 |
2017/01/19 | 399 | 401 | 399 | 401 | 30,000 |
2017/01/18 | 396 | 396 | 390 | 396 | 14,000 |
2017/01/17 | 398 | 398 | 389 | 396 | 50,000 |
2017/01/16 | 399 | 404 | 399 | 400 | 24,000 |
2017/01/13 | 404 | 404 | 400 | 401 | 38,000 |
2017/01/12 | 401 | 404 | 397 | 404 | 42,000 |
2017/01/11 | 401 | 402 | 399 | 401 | 26,000 |
2017/01/10 | 408 | 408 | 398 | 403 | 170,000 |
2017/01/06 | 397 | 405 | 395 | 405 | 103,000 |
2017/01/05 | 402 | 402 | 397 | 399 | 59,000 |
2017/01/04 | 395 | 403 | 395 | 401 | 103,000 |