6742 (株)京三製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28415419413419117,000419
2022-09-27418419414416108,900416
2022-09-26421421415415119,500415
2022-09-2242042441942353,100423
2022-09-2142242542142230,700422
2022-09-2042242642242636,000426
2022-09-16426427419419106,200419
2022-09-1542542842542824,600428
2022-09-1442542842242653,900426
2022-09-1342943042743026,800430
2022-09-1243243242643056,800430
2022-09-0942442742442674,500426
2022-09-0842342742242752,100427
2022-09-0742442441942058,000420
2022-09-0642342542042563,500425
2022-09-0542042442042145,700421
2022-09-0242742742142250,100422
2022-09-0142542842542559,000425
2022-08-3142943242542954,100429
2022-08-3043143343043330,700433
2022-08-2942643142642973,600429
2022-08-2643743743243370,400433
2022-08-2543143643043670,600436
2022-08-2443043342943137,000431
2022-08-2343143343043062,400430
2022-08-2243543743243449,300434
2022-08-1943743843543534,200435
2022-08-1843643743343565,400435
2022-08-1744044243843964,100439
2022-08-1644444443543769,000437
2022-08-1545145144044486,300444
2022-08-1245345344945198,800451
2022-08-10446449437449105,900449
2022-08-0944344544144354,700443
2022-08-0844344343944125,800441
2022-08-0543744543744565,600445
2022-08-0443844043743736,100437
2022-08-0343744443644364,700443
2022-08-0244244243543554,900435
2022-08-0144344544144447,100444
2022-07-2944744744144135,900441
2022-07-2844944944144872,100448
2022-07-2744744844244654,300446
2022-07-2644844844444653,600446
2022-07-2544044844044861,100448
2022-07-2244544744344346,400443
2022-07-2144244844244769,200447
2022-07-2044144544044586,200445
2022-07-1943543843243749,600437
2022-07-1543543743243248,000432
2022-07-1443143743143545,100435
2022-07-1343443643243433,600434
2022-07-1244244243443465,200434
2022-07-11444449441445283,000445
2022-07-08435440434438185,900438
2022-07-07433434426431106,000431
2022-07-0642643242643276,100432
2022-07-0543043542742768,600427
2022-07-0443343442642968,600429
2022-07-0143543642642963,600429
2022-06-3043944343243247,900432
2022-06-29447447436436114,800436
2022-06-28442448437448202,500448
2022-06-2743243242443190,600431
2022-06-2442943542643583,700435
2022-06-2342443242142958,300429
2022-06-2243343442542567,700425
2022-06-2142343542343586,400435
2022-06-2042542541642267,800422
2022-06-1742242642142178,300421
2022-06-1643143642843477,200434
2022-06-1542542742242241,400422
2022-06-1442643042642657,400426
2022-06-1343043342943146,200431
2022-06-1044144143543592,100435
2022-06-0944944944544858,400448
2022-06-0844645344645276,400452
2022-06-0744744744344445,300444
2022-06-0643844743744797,000447
2022-06-0344545044244269,500442
2022-06-0244444443844037,500440
2022-06-0144244644044573,300445
2022-05-3143844743844471,900444
2022-05-30443443435435101,900435
2022-05-2744544543544172,600441
2022-05-2644044243844160,000441
2022-05-2544144444044048,300440
2022-05-2444444543943943,100439
2022-05-2344744744044562,900445
2022-05-2043744143244150,700441
2022-05-1943443743343463,800434
2022-05-1843344243344266,300442
2022-05-1743343342843139,200431
2022-05-16446446426432113,900432
2022-05-1343343943243984,700439
2022-05-1242843242743159,100431
2022-05-1142743142643146,700431
2022-05-1043643642742964,400429
2022-05-0943643943343960,100439
2022-05-0643843843343752,600437
2022-05-0243744143344145,400441
2022-04-2842943842643886,600438
2022-04-27425425421423158,800423
2022-04-2642542942242985,700429
2022-04-2542542542042073,100420
2022-04-2242842842242891,700428
2022-04-2142342942142964,300429
2022-04-2042342541842353,400423
2022-04-1941642241641739,800417
2022-04-1842042041441556,000415
2022-04-1542242341942036,300420
2022-04-1442042542042535,800425
2022-04-1341842141642154,600421
2022-04-1242242241541752,800417
2022-04-1142342341742288,200422
2022-04-08426428422428116,600428
2022-04-0742442641842474,000424
2022-04-0643443442342478,200424
2022-04-0543743843343477,800434
2022-04-0443443443143232,100432
2022-04-0143343743043644,900436
2022-03-3143944243443754,200437
2022-03-3044944943744395,300443
2022-03-2945645945245995,200459
2022-03-28459459452455101,900455
2022-03-25452455446455156,900455
2022-03-2444045043945091,500450
2022-03-23439447436446199,200446
2022-03-22438438430436119,900436
2022-03-18431433427431110,900431
2022-03-17430430425430121,200430
2022-03-1642742742142464,000424
2022-03-1542042541642573,600425
2022-03-1441341841341547,500415
2022-03-1141341741241260,200412
2022-03-10424425417421110,300421
2022-03-0940641240540983,300409
2022-03-08413416404408142,700408
2022-03-07415420412417125,000417
2022-03-0442542741941987,100419
2022-03-0342742842342647,000426
2022-03-0242442742342350,400423
2022-03-0142742942442866,300428
2022-02-2842342541542490,500424
2022-02-25422426419423112,100423
2022-02-2441742241342299,700422
2022-02-2242042241841947,600419
2022-02-2142542842142256,100422
2022-02-1842442942342863,200428
2022-02-1742943342643182,200431
2022-02-1642943242543081,700430
2022-02-15423431423426141,500426
2022-02-1442442541942584,800425
2022-02-1042743042343091,300430
2022-02-0942542642042546,200425
2022-02-0842042542042271,700422
2022-02-0742142141742062,200420
2022-02-0442342541842373,400423
2022-02-03424430424425101,800425
2022-02-0241742641742492,800424
2022-02-01421424415418102,000418
2022-01-3141842341642268,400422
2022-01-28415419412412101,600412
2022-01-27421421410414203,800414
2022-01-2641742041541978,500419
2022-01-2542242341541875,800418
2022-01-2441842441442459,400424
2022-01-2141342041041897,900418
2022-01-2041742141241695,400416
2022-01-19429430419419130,200419
2022-01-1844244443243580,800435
2022-01-1743744743644175,100441
2022-01-1444044143343987,600439
2022-01-1344544644044369,600443
2022-01-1244544944344870,000448
2022-01-11450450436446113,600446
2022-01-0745745944744881,800448
2022-01-0645946245745788,100457
2022-01-0546646645846677,000466
2022-01-0446646846046738,500467

分割・併合履歴 : なし