6742 (株)京三製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30423423414414113,700414
2021-07-2942342742142774,100427
2021-07-2842042342042250,800422
2021-07-2742542642142590,900425
2021-07-2642242341742365,900423
2021-07-2141441841341556,200415
2021-07-20412415409412102,000412
2021-07-1941841941341477,700414
2021-07-1642142441942131,900421
2021-07-1542642642142148,200421
2021-07-1442743042442737,000427
2021-07-1342643042442864,900428
2021-07-12426430422424238,900424
2021-07-09410425410423136,300423
2021-07-0842142441541596,100415
2021-07-07422425419421101,200421
2021-07-0642742742142640,000426
2021-07-0542342342042038,300420
2021-07-0241642441542448,200424
2021-07-0142242541541595,200415
2021-06-3042743042242258,000422
2021-06-2942942942242582,300425
2021-06-2843243242842940,100429
2021-06-2543443443043281,500432
2021-06-24427430423430120,300430
2021-06-2343743842742797,400427
2021-06-22439440433434160,900434
2021-06-21426430424424117,500424
2021-06-1844044043043078,300430
2021-06-1743943943343466,400434
2021-06-1643644043544061,200440
2021-06-1544344343343475,100434
2021-06-1443744343644372,900443
2021-06-11449449435435160,600435
2021-06-10433449428449302,400449
2021-06-09432436431434101,700434
2021-06-0842743242643183,400431
2021-06-0742842942642756,800427
2021-06-0442242742142546,200425
2021-06-0342442742242454,200424
2021-06-0242142942142649,100426
2021-06-01427428419425107,000425
2021-05-3142943042442576,600425
2021-05-2842742942342979,700429
2021-05-27430431423423117,800423
2021-05-26427431423430112,300430
2021-05-25437439427429129,500429
2021-05-24437439433438151,100438
2021-05-21430438429435189,300435
2021-05-20428432425426108,200426
2021-05-19421429421428118,100428
2021-05-1842142542042580,300425
2021-05-17428433418418150,700418
2021-05-14420429414426375,700426
2021-05-1340140239439694,900396
2021-05-12407408396401153,000401
2021-05-1141441440540579,100405
2021-05-1041341741241765,400417
2021-05-0741141641041372,500413
2021-05-06404412404409108,400409
2021-04-3040841040340393,700403
2021-04-2841141240540897,900408
2021-04-27408414406411117,000411
2021-04-2641241240840882,900408
2021-04-2340941240741048,700410
2021-04-2240841140640854,700408
2021-04-21410411401403131,100403
2021-04-20418418412416129,000416
2021-04-19414424414423176,400423
2021-04-1641341341041053,400410
2021-04-1540941340941063,200410
2021-04-14409410404409126,000409
2021-04-1341141140640977,100409
2021-04-1240941140641185,900411
2021-04-0941141140640696,300406
2021-04-08418419406406131,500406
2021-04-0741342041242090,000420
2021-04-06422422411413101,500413
2021-04-05415423413421110,100421
2021-04-02412413409412108,300412
2021-04-01413419411411126,800411
2021-03-31411414407412212,700412
2021-03-30418418413414192,100414
2021-03-29429431418425338,800425
2021-03-26424431422428135,400428
2021-03-25422428419424153,400424
2021-03-24429429416416195,100416
2021-03-23443443430430160,900430
2021-03-22437444433441166,200441
2021-03-19439441436439224,000439
2021-03-18443443438442156,900442
2021-03-17433442431442188,900442
2021-03-16431434430434112,200434
2021-03-15426432426431135,200431
2021-03-12423427422426130,800426
2021-03-11424429422426144,600426
2021-03-10426426420423229,500423
2021-03-09421427417426171,900426
2021-03-08419420413417152,000417
2021-03-05410418402417219,500417
2021-03-04415416409413162,600413
2021-03-03419421415417168,700417
2021-03-02425425414416224,900416
2021-03-01417425417425135,000425
2021-02-26425425418418216,100418
2021-02-25429429423426101,500426
2021-02-24427428421421137,200421
2021-02-22424433424426126,200426
2021-02-1942742742142485,900424
2021-02-18437437426427154,100427
2021-02-1743744043344088,400440
2021-02-16438441435439127,600439
2021-02-1544244243544096,400440
2021-02-12430438430435126,000435
2021-02-10439439430434106,300434
2021-02-09443445432438128,500438
2021-02-08430439430438201,300438
2021-02-05426431426430110,100430
2021-02-04420429420429179,900429
2021-02-03417424415421142,300421
2021-02-0240941740941694,300416
2021-02-0140841340541180,200411
2021-01-29414414407408155,000408
2021-01-28410417409412318,800412
2021-01-27420420413416139,200416
2021-01-26415418412418107,900418
2021-01-25412418410416141,800416
2021-01-22414418409409158,300409
2021-01-21413422413421201,400421
2021-01-20417417410413150,100413
2021-01-19419420415418111,800418
2021-01-1841241841041875,600418
2021-01-15415421412412188,700412
2021-01-14420426416418422,400418
2021-01-13423432423431102,000431
2021-01-12425428423427185,100427
2021-01-08428434426433171,800433
2021-01-0742743142643098,700430
2021-01-0642242842142588,300425
2021-01-0541242041142056,400420
2021-01-0442342341041193,200411

分割・併合履歴 : なし