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 |
---|---|---|---|---|---|
2019/12/30 | 635 | 636 | 623 | 626 | 156,900 |
2019/12/27 | 643 | 648 | 635 | 642 | 350,900 |
2019/12/26 | 626 | 635 | 619 | 634 | 374,600 |
2019/12/25 | 628 | 633 | 619 | 622 | 218,300 |
2019/12/24 | 613 | 633 | 606 | 625 | 467,800 |
2019/12/23 | 614 | 621 | 606 | 614 | 238,600 |
2019/12/20 | 600 | 618 | 596 | 615 | 345,200 |
2019/12/19 | 596 | 619 | 592 | 610 | 364,600 |
2019/12/18 | 591 | 596 | 577 | 590 | 266,300 |
2019/12/17 | 589 | 601 | 583 | 597 | 352,400 |
2019/12/16 | 560 | 588 | 555 | 583 | 287,400 |
2019/12/13 | 560 | 562 | 550 | 555 | 261,900 |
2019/12/12 | 546 | 552 | 535 | 540 | 95,700 |
2019/12/11 | 552 | 552 | 538 | 542 | 95,700 |
2019/12/10 | 550 | 555 | 547 | 552 | 161,700 |
2019/12/09 | 543 | 555 | 541 | 548 | 211,600 |
2019/12/06 | 524 | 543 | 522 | 543 | 290,600 |
2019/12/05 | 519 | 522 | 515 | 517 | 91,000 |
2019/12/04 | 512 | 519 | 503 | 518 | 139,900 |
2019/12/03 | 506 | 513 | 503 | 512 | 84,600 |
2019/12/02 | 510 | 518 | 510 | 516 | 88,000 |
2019/11/29 | 510 | 515 | 509 | 510 | 68,600 |
2019/11/28 | 519 | 519 | 508 | 509 | 94,800 |
2019/11/27 | 520 | 520 | 510 | 516 | 109,800 |
2019/11/26 | 513 | 520 | 509 | 514 | 163,500 |
2019/11/25 | 511 | 512 | 507 | 507 | 81,000 |
2019/11/22 | 495 | 509 | 495 | 504 | 94,300 |
2019/11/21 | 497 | 501 | 487 | 497 | 148,200 |
2019/11/20 | 502 | 505 | 494 | 499 | 108,800 |
2019/11/19 | 510 | 514 | 503 | 504 | 129,300 |
2019/11/18 | 510 | 510 | 501 | 509 | 110,000 |
2019/11/15 | 490 | 510 | 484 | 509 | 282,800 |
2019/11/14 | 498 | 499 | 490 | 491 | 171,100 |
2019/11/13 | 494 | 506 | 487 | 493 | 549,500 |
2019/11/12 | 512 | 527 | 512 | 524 | 255,100 |
2019/11/11 | 527 | 529 | 508 | 519 | 314,300 |
2019/11/08 | 513 | 538 | 510 | 524 | 590,400 |
2019/11/07 | 510 | 510 | 504 | 507 | 70,800 |
2019/11/06 | 508 | 513 | 492 | 510 | 342,200 |
2019/11/05 | 502 | 512 | 491 | 510 | 272,000 |
2019/11/01 | 502 | 502 | 483 | 494 | 392,800 |
2019/10/31 | 512 | 525 | 502 | 511 | 268,900 |
2019/10/30 | 518 | 522 | 497 | 509 | 598,700 |
2019/10/29 | 517 | 534 | 509 | 516 | 545,600 |
2019/10/28 | 496 | 513 | 496 | 507 | 490,700 |
2019/10/25 | 479 | 488 | 475 | 486 | 409,100 |
2019/10/24 | 459 | 472 | 454 | 469 | 252,800 |
2019/10/23 | 458 | 460 | 446 | 457 | 221,900 |
2019/10/21 | 457 | 462 | 445 | 454 | 327,200 |
2019/10/18 | 432 | 453 | 432 | 449 | 575,200 |
2019/10/17 | 414 | 433 | 411 | 427 | 461,300 |
2019/10/16 | 409 | 423 | 407 | 415 | 368,300 |
2019/10/15 | 394 | 407 | 393 | 404 | 343,200 |
2019/10/11 | 381 | 386 | 378 | 385 | 88,000 |
2019/10/10 | 383 | 383 | 375 | 380 | 139,000 |
2019/10/09 | 373 | 382 | 371 | 382 | 124,200 |
2019/10/08 | 370 | 384 | 370 | 379 | 201,100 |
2019/10/07 | 368 | 373 | 365 | 367 | 92,700 |
2019/10/04 | 363 | 367 | 361 | 367 | 99,200 |
2019/10/03 | 365 | 366 | 360 | 364 | 141,700 |
2019/10/02 | 370 | 377 | 364 | 373 | 297,400 |
2019/10/01 | 367 | 379 | 367 | 377 | 109,800 |
2019/09/30 | 376 | 376 | 366 | 368 | 254,300 |
2019/09/27 | 387 | 391 | 381 | 383 | 162,500 |
2019/09/26 | 395 | 399 | 393 | 395 | 229,200 |
2019/09/25 | 387 | 390 | 385 | 388 | 94,900 |
2019/09/24 | 386 | 392 | 384 | 390 | 103,600 |
2019/09/20 | 393 | 394 | 386 | 388 | 177,300 |
2019/09/19 | 389 | 395 | 389 | 392 | 183,600 |
2019/09/18 | 389 | 391 | 384 | 386 | 202,300 |
2019/09/17 | 381 | 388 | 379 | 387 | 174,700 |
2019/09/13 | 386 | 386 | 372 | 381 | 212,500 |
2019/09/12 | 377 | 385 | 375 | 383 | 298,700 |
2019/09/11 | 361 | 370 | 361 | 370 | 196,600 |
2019/09/10 | 353 | 358 | 351 | 357 | 219,400 |
2019/09/09 | 351 | 354 | 349 | 353 | 120,000 |
2019/09/06 | 353 | 354 | 350 | 352 | 68,500 |
2019/09/05 | 345 | 351 | 345 | 351 | 129,100 |
2019/09/04 | 344 | 345 | 341 | 341 | 87,500 |
2019/09/03 | 342 | 347 | 342 | 346 | 70,800 |
2019/09/02 | 342 | 345 | 341 | 343 | 53,800 |
2019/08/30 | 336 | 345 | 336 | 345 | 186,800 |
2019/08/29 | 333 | 334 | 330 | 334 | 92,200 |
2019/08/28 | 335 | 337 | 332 | 333 | 125,800 |
2019/08/27 | 341 | 341 | 335 | 336 | 136,300 |
2019/08/26 | 337 | 337 | 331 | 336 | 214,600 |
2019/08/23 | 342 | 345 | 340 | 342 | 94,600 |
2019/08/22 | 347 | 348 | 342 | 342 | 60,700 |
2019/08/21 | 348 | 349 | 345 | 345 | 73,400 |
2019/08/20 | 353 | 355 | 349 | 353 | 62,400 |
2019/08/19 | 344 | 355 | 342 | 353 | 119,800 |
2019/08/16 | 342 | 345 | 339 | 339 | 84,400 |
2019/08/15 | 335 | 344 | 334 | 342 | 150,600 |
2019/08/14 | 347 | 350 | 341 | 343 | 145,000 |
2019/08/13 | 347 | 348 | 341 | 344 | 198,400 |
2019/08/09 | 356 | 357 | 349 | 352 | 96,300 |
2019/08/08 | 350 | 355 | 346 | 353 | 94,800 |
2019/08/07 | 351 | 353 | 347 | 350 | 107,100 |
2019/08/06 | 345 | 352 | 339 | 352 | 191,600 |
2019/08/05 | 356 | 360 | 350 | 352 | 193,400 |
2019/08/02 | 369 | 369 | 360 | 363 | 138,600 |
2019/08/01 | 378 | 378 | 372 | 377 | 117,300 |
2019/07/31 | 376 | 380 | 373 | 377 | 78,700 |
2019/07/30 | 377 | 383 | 377 | 380 | 116,000 |
2019/07/29 | 377 | 379 | 374 | 377 | 83,000 |
2019/07/26 | 379 | 379 | 372 | 378 | 153,600 |
2019/07/25 | 380 | 384 | 377 | 380 | 92,300 |
2019/07/24 | 375 | 378 | 371 | 378 | 143,900 |
2019/07/23 | 365 | 374 | 365 | 371 | 122,200 |
2019/07/22 | 358 | 365 | 357 | 365 | 115,600 |
2019/07/19 | 353 | 359 | 352 | 359 | 87,600 |
2019/07/18 | 358 | 358 | 350 | 351 | 236,300 |
2019/07/17 | 361 | 366 | 358 | 360 | 149,100 |
2019/07/16 | 368 | 370 | 363 | 365 | 162,100 |
2019/07/12 | 379 | 379 | 370 | 370 | 169,000 |
2019/07/11 | 374 | 379 | 371 | 378 | 123,400 |
2019/07/10 | 383 | 383 | 369 | 375 | 329,400 |
2019/07/09 | 388 | 388 | 376 | 380 | 226,700 |
2019/07/08 | 392 | 394 | 386 | 387 | 154,700 |
2019/07/05 | 402 | 402 | 392 | 392 | 192,300 |
2019/07/04 | 394 | 403 | 392 | 398 | 247,300 |
2019/07/03 | 383 | 389 | 380 | 388 | 164,700 |
2019/07/02 | 389 | 390 | 381 | 381 | 126,700 |
2019/07/01 | 384 | 388 | 379 | 388 | 136,900 |
2019/06/28 | 374 | 378 | 373 | 374 | 99,300 |
2019/06/27 | 367 | 377 | 367 | 375 | 221,400 |
2019/06/26 | 361 | 368 | 359 | 364 | 169,100 |
2019/06/25 | 369 | 375 | 366 | 369 | 274,600 |
2019/06/24 | 347 | 358 | 345 | 358 | 99,400 |
2019/06/21 | 355 | 356 | 345 | 345 | 327,300 |
2019/06/20 | 358 | 360 | 350 | 351 | 161,800 |
2019/06/19 | 351 | 357 | 351 | 357 | 109,700 |
2019/06/18 | 351 | 354 | 346 | 348 | 122,200 |
2019/06/17 | 349 | 350 | 346 | 349 | 117,200 |
2019/06/14 | 349 | 354 | 347 | 352 | 153,300 |
2019/06/13 | 353 | 353 | 344 | 349 | 253,300 |
2019/06/12 | 361 | 364 | 359 | 359 | 71,500 |
2019/06/11 | 363 | 365 | 359 | 362 | 55,300 |
2019/06/10 | 352 | 361 | 350 | 361 | 208,200 |
2019/06/07 | 355 | 355 | 346 | 351 | 181,700 |
2019/06/06 | 363 | 363 | 354 | 354 | 99,000 |
2019/06/05 | 360 | 363 | 358 | 361 | 125,900 |
2019/06/04 | 345 | 352 | 342 | 352 | 181,100 |
2019/06/03 | 345 | 346 | 337 | 338 | 183,300 |
2019/05/31 | 355 | 356 | 350 | 352 | 105,400 |
2019/05/30 | 358 | 360 | 354 | 357 | 103,600 |
2019/05/29 | 362 | 363 | 354 | 361 | 131,400 |
2019/05/28 | 357 | 365 | 354 | 365 | 111,700 |
2019/05/27 | 359 | 359 | 353 | 357 | 122,900 |
2019/05/24 | 350 | 357 | 347 | 356 | 178,700 |
2019/05/23 | 357 | 359 | 346 | 352 | 153,700 |
2019/05/22 | 353 | 357 | 352 | 353 | 87,500 |
2019/05/21 | 352 | 354 | 346 | 350 | 171,400 |
2019/05/20 | 359 | 362 | 352 | 356 | 111,000 |
2019/05/17 | 357 | 361 | 356 | 361 | 114,500 |
2019/05/16 | 356 | 356 | 347 | 353 | 190,200 |
2019/05/15 | 361 | 361 | 347 | 356 | 254,600 |
2019/05/14 | 358 | 361 | 348 | 360 | 297,100 |
2019/05/13 | 396 | 397 | 366 | 366 | 441,100 |
2019/05/10 | 397 | 404 | 390 | 395 | 220,200 |
2019/05/09 | 402 | 402 | 390 | 393 | 152,800 |
2019/05/08 | 403 | 406 | 399 | 402 | 192,500 |
2019/05/07 | 428 | 428 | 413 | 414 | 128,300 |
2019/04/26 | 434 | 434 | 420 | 434 | 190,000 |
2019/04/25 | 429 | 438 | 428 | 436 | 165,400 |
2019/04/24 | 436 | 436 | 424 | 428 | 108,700 |
2019/04/23 | 430 | 435 | 426 | 433 | 140,700 |
2019/04/22 | 430 | 433 | 424 | 432 | 151,300 |
2019/04/19 | 419 | 435 | 419 | 429 | 243,000 |
2019/04/18 | 423 | 424 | 415 | 417 | 124,000 |
2019/04/17 | 420 | 425 | 418 | 422 | 196,900 |
2019/04/16 | 420 | 426 | 418 | 420 | 146,200 |
2019/04/15 | 416 | 423 | 416 | 422 | 203,500 |
2019/04/12 | 413 | 413 | 406 | 412 | 163,600 |
2019/04/11 | 415 | 415 | 407 | 410 | 115,100 |
2019/04/10 | 416 | 418 | 408 | 416 | 227,300 |
2019/04/09 | 407 | 420 | 406 | 420 | 361,700 |
2019/04/08 | 408 | 409 | 403 | 405 | 213,900 |
2019/04/05 | 392 | 404 | 392 | 403 | 224,300 |
2019/04/04 | 387 | 394 | 385 | 392 | 133,000 |
2019/04/03 | 377 | 387 | 377 | 386 | 150,200 |
2019/04/02 | 378 | 385 | 376 | 377 | 196,900 |
2019/04/01 | 365 | 378 | 361 | 373 | 301,300 |
2019/03/29 | 361 | 364 | 356 | 363 | 227,200 |
2019/03/28 | 369 | 369 | 357 | 362 | 258,700 |
2019/03/27 | 373 | 375 | 367 | 373 | 217,700 |
2019/03/26 | 372 | 377 | 366 | 376 | 489,100 |
2019/03/25 | 374 | 374 | 362 | 367 | 281,400 |
2019/03/22 | 371 | 381 | 370 | 381 | 367,000 |
2019/03/20 | 367 | 372 | 367 | 370 | 197,000 |
2019/03/19 | 373 | 373 | 365 | 368 | 292,400 |
2019/03/18 | 375 | 377 | 373 | 374 | 289,200 |
2019/03/15 | 378 | 379 | 375 | 376 | 198,300 |
2019/03/14 | 384 | 387 | 378 | 378 | 160,400 |
2019/03/13 | 386 | 391 | 383 | 383 | 128,800 |
2019/03/12 | 383 | 391 | 381 | 387 | 119,600 |
2019/03/11 | 384 | 385 | 374 | 378 | 135,700 |
2019/03/08 | 387 | 388 | 380 | 381 | 183,200 |
2019/03/07 | 400 | 400 | 391 | 392 | 142,300 |
2019/03/06 | 402 | 403 | 400 | 401 | 93,000 |
2019/03/05 | 403 | 406 | 401 | 405 | 100,700 |
2019/03/04 | 404 | 407 | 403 | 404 | 103,700 |
2019/03/01 | 403 | 409 | 403 | 404 | 79,000 |
2019/02/28 | 407 | 408 | 402 | 402 | 130,100 |
2019/02/27 | 404 | 410 | 404 | 408 | 153,300 |
2019/02/26 | 407 | 408 | 402 | 406 | 145,500 |
2019/02/25 | 404 | 408 | 401 | 406 | 105,700 |
2019/02/22 | 400 | 406 | 395 | 404 | 162,000 |
2019/02/21 | 398 | 407 | 397 | 404 | 166,300 |
2019/02/20 | 405 | 406 | 399 | 400 | 138,700 |
2019/02/19 | 406 | 408 | 402 | 404 | 78,700 |
2019/02/18 | 404 | 408 | 401 | 407 | 119,900 |
2019/02/15 | 404 | 404 | 395 | 396 | 161,100 |
2019/02/14 | 411 | 417 | 406 | 412 | 173,400 |
2019/02/13 | 400 | 412 | 400 | 410 | 151,000 |
2019/02/12 | 403 | 403 | 389 | 394 | 257,100 |
2019/02/08 | 411 | 411 | 402 | 403 | 97,800 |
2019/02/07 | 424 | 426 | 414 | 417 | 71,700 |
2019/02/06 | 430 | 430 | 422 | 424 | 77,500 |
2019/02/05 | 431 | 434 | 426 | 428 | 137,200 |
2019/02/04 | 408 | 429 | 407 | 429 | 153,900 |
2019/02/01 | 410 | 418 | 403 | 406 | 151,400 |
2019/01/31 | 415 | 419 | 409 | 412 | 151,000 |
2019/01/30 | 414 | 419 | 410 | 410 | 132,600 |
2019/01/29 | 416 | 419 | 411 | 417 | 247,700 |
2019/01/28 | 410 | 428 | 408 | 420 | 458,100 |
2019/01/25 | 443 | 454 | 441 | 449 | 175,500 |
2019/01/24 | 431 | 439 | 430 | 436 | 105,000 |
2019/01/23 | 428 | 434 | 424 | 431 | 66,700 |
2019/01/22 | 437 | 441 | 432 | 433 | 101,800 |
2019/01/21 | 433 | 441 | 431 | 437 | 129,900 |
2019/01/18 | 433 | 439 | 426 | 429 | 94,200 |
2019/01/17 | 430 | 439 | 424 | 428 | 87,500 |
2019/01/16 | 434 | 442 | 427 | 428 | 102,300 |
2019/01/15 | 416 | 437 | 413 | 436 | 106,800 |
2019/01/11 | 421 | 424 | 415 | 419 | 100,200 |
2019/01/10 | 421 | 421 | 414 | 419 | 163,000 |
2019/01/09 | 431 | 436 | 425 | 427 | 148,700 |
2019/01/08 | 418 | 429 | 416 | 425 | 120,100 |
2019/01/07 | 416 | 424 | 414 | 416 | 175,200 |
2019/01/04 | 401 | 405 | 392 | 404 | 194,100 |