6742 (株)京三製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 233 | 240 | 233 | 237 | 45,000 | 237 |
| 1999-12-29 | 248 | 249 | 230 | 230 | 93,000 | 230 |
| 1999-12-28 | 241 | 246 | 241 | 243 | 41,000 | 243 |
| 1999-12-27 | 235 | 240 | 233 | 240 | 68,000 | 240 |
| 1999-12-24 | 233 | 233 | 225 | 231 | 85,000 | 231 |
| 1999-12-22 | 221 | 224 | 220 | 223 | 81,000 | 223 |
| 1999-12-21 | 222 | 225 | 218 | 221 | 94,000 | 221 |
| 1999-12-20 | 229 | 229 | 216 | 217 | 212,000 | 217 |
| 1999-12-17 | 217 | 225 | 214 | 215 | 220,000 | 215 |
| 1999-12-16 | 235 | 235 | 212 | 217 | 212,000 | 217 |
| 1999-12-15 | 234 | 234 | 231 | 231 | 29,000 | 231 |
| 1999-12-14 | 242 | 242 | 234 | 234 | 36,000 | 234 |
| 1999-12-13 | 243 | 244 | 239 | 240 | 31,000 | 240 |
| 1999-12-10 | 251 | 251 | 241 | 241 | 177,000 | 241 |
| 1999-12-09 | 241 | 241 | 236 | 241 | 69,000 | 241 |
| 1999-12-08 | 241 | 244 | 240 | 241 | 92,000 | 241 |
| 1999-12-07 | 242 | 244 | 240 | 241 | 49,000 | 241 |
| 1999-12-06 | 247 | 247 | 241 | 241 | 93,000 | 241 |
| 1999-12-03 | 255 | 255 | 244 | 244 | 66,000 | 244 |
| 1999-12-02 | 250 | 251 | 243 | 245 | 98,000 | 245 |
| 1999-12-01 | 247 | 250 | 243 | 245 | 85,000 | 245 |
| 1999-11-30 | 255 | 256 | 242 | 242 | 57,000 | 242 |
| 1999-11-29 | 256 | 260 | 256 | 256 | 41,000 | 256 |
| 1999-11-26 | 265 | 265 | 256 | 260 | 154,000 | 260 |
| 1999-11-25 | 260 | 260 | 247 | 260 | 79,000 | 260 |
| 1999-11-24 | 257 | 260 | 252 | 254 | 122,000 | 254 |
| 1999-11-22 | 274 | 274 | 255 | 255 | 82,000 | 255 |
| 1999-11-19 | 270 | 274 | 262 | 269 | 159,000 | 269 |
| 1999-11-18 | 265 | 276 | 265 | 269 | 136,000 | 269 |
| 1999-11-17 | 239 | 265 | 239 | 264 | 278,000 | 264 |
| 1999-11-16 | 225 | 238 | 225 | 238 | 235,000 | 238 |
| 1999-11-15 | 235 | 235 | 222 | 229 | 345,000 | 229 |
| 1999-11-12 | 240 | 240 | 225 | 230 | 218,000 | 230 |
| 1999-11-11 | 245 | 247 | 236 | 236 | 152,000 | 236 |
| 1999-11-10 | 246 | 248 | 240 | 245 | 175,000 | 245 |
| 1999-11-09 | 248 | 255 | 240 | 241 | 672,000 | 241 |
| 1999-11-08 | 250 | 255 | 243 | 243 | 122,000 | 243 |
| 1999-11-05 | 256 | 256 | 246 | 249 | 189,000 | 249 |
| 1999-11-04 | 265 | 269 | 255 | 255 | 127,000 | 255 |
| 1999-11-02 | 268 | 271 | 260 | 269 | 78,000 | 269 |
| 1999-11-01 | 265 | 270 | 262 | 268 | 112,000 | 268 |
| 1999-10-29 | 260 | 270 | 259 | 261 | 165,000 | 261 |
| 1999-10-28 | 275 | 279 | 256 | 258 | 124,000 | 258 |
| 1999-10-27 | 280 | 288 | 275 | 275 | 23,000 | 275 |
| 1999-10-26 | 303 | 303 | 286 | 286 | 87,000 | 286 |
| 1999-10-25 | 276 | 290 | 276 | 289 | 39,000 | 289 |
| 1999-10-22 | 275 | 279 | 275 | 275 | 17,000 | 275 |
| 1999-10-21 | 280 | 280 | 275 | 275 | 30,000 | 275 |
| 1999-10-20 | 280 | 283 | 276 | 280 | 25,000 | 280 |
| 1999-10-19 | 284 | 284 | 271 | 276 | 22,000 | 276 |
| 1999-10-18 | 271 | 273 | 271 | 271 | 46,000 | 271 |
| 1999-10-15 | 279 | 279 | 272 | 272 | 39,000 | 272 |
| 1999-10-14 | 287 | 287 | 277 | 279 | 57,000 | 279 |
| 1999-10-13 | 290 | 290 | 287 | 288 | 44,000 | 288 |
| 1999-10-12 | 289 | 290 | 289 | 289 | 107,000 | 289 |
| 1999-10-08 | 288 | 290 | 287 | 289 | 55,000 | 289 |
| 1999-10-07 | 290 | 291 | 287 | 287 | 28,000 | 287 |
| 1999-10-06 | 293 | 298 | 287 | 288 | 51,000 | 288 |
| 1999-10-05 | 295 | 296 | 294 | 294 | 21,000 | 294 |
| 1999-10-04 | 303 | 303 | 293 | 296 | 42,000 | 296 |
| 1999-10-01 | 298 | 303 | 298 | 303 | 57,000 | 303 |
| 1999-09-30 | 290 | 298 | 290 | 298 | 64,000 | 298 |
| 1999-09-29 | 300 | 300 | 291 | 291 | 27,000 | 291 |
| 1999-09-28 | 287 | 295 | 286 | 289 | 54,000 | 289 |
| 1999-09-27 | 298 | 298 | 280 | 284 | 68,000 | 284 |
| 1999-09-24 | 303 | 303 | 290 | 300 | 91,000 | 300 |
| 1999-09-22 | 300 | 300 | 286 | 288 | 67,000 | 288 |
| 1999-09-21 | 300 | 300 | 295 | 300 | 24,000 | 300 |
| 1999-09-20 | 300 | 300 | 290 | 300 | 28,000 | 300 |
| 1999-09-17 | 285 | 286 | 276 | 276 | 97,000 | 276 |
| 1999-09-16 | 280 | 290 | 280 | 285 | 47,000 | 285 |
| 1999-09-14 | 291 | 296 | 285 | 290 | 92,000 | 290 |
| 1999-09-13 | 301 | 301 | 291 | 296 | 64,000 | 296 |
| 1999-09-10 | 300 | 303 | 290 | 301 | 180,000 | 301 |
| 1999-09-09 | 297 | 297 | 292 | 292 | 23,000 | 292 |
| 1999-09-08 | 305 | 305 | 292 | 292 | 90,000 | 292 |
| 1999-09-07 | 294 | 302 | 293 | 300 | 56,000 | 300 |
| 1999-09-06 | 299 | 300 | 293 | 293 | 50,000 | 293 |
| 1999-09-03 | 291 | 300 | 291 | 291 | 28,000 | 291 |
| 1999-09-02 | 296 | 300 | 291 | 291 | 52,000 | 291 |
| 1999-09-01 | 305 | 305 | 293 | 299 | 93,000 | 299 |
| 1999-08-31 | 312 | 312 | 305 | 305 | 104,000 | 305 |
| 1999-08-30 | 311 | 313 | 310 | 313 | 7,000 | 313 |
| 1999-08-27 | 320 | 325 | 310 | 310 | 23,000 | 310 |
| 1999-08-26 | 330 | 330 | 320 | 320 | 31,000 | 320 |
| 1999-08-25 | 309 | 318 | 309 | 315 | 24,000 | 315 |
| 1999-08-24 | 312 | 316 | 310 | 314 | 45,000 | 314 |
| 1999-08-23 | 319 | 320 | 310 | 310 | 38,000 | 310 |
| 1999-08-20 | 309 | 319 | 309 | 319 | 8,000 | 319 |
| 1999-08-19 | 315 | 318 | 309 | 309 | 20,000 | 309 |
| 1999-08-18 | 313 | 321 | 313 | 320 | 18,000 | 320 |
| 1999-08-17 | 329 | 334 | 325 | 325 | 36,000 | 325 |
| 1999-08-16 | 323 | 330 | 320 | 330 | 24,000 | 330 |
| 1999-08-13 | 319 | 320 | 310 | 320 | 30,000 | 320 |
| 1999-08-12 | 311 | 315 | 311 | 314 | 26,000 | 314 |
| 1999-08-11 | 307 | 325 | 307 | 325 | 23,000 | 325 |
| 1999-08-10 | 318 | 318 | 306 | 309 | 60,000 | 309 |
| 1999-08-09 | 309 | 331 | 308 | 325 | 56,000 | 325 |
| 1999-08-06 | 310 | 310 | 305 | 308 | 27,000 | 308 |
| 1999-08-05 | 320 | 322 | 311 | 311 | 44,000 | 311 |
| 1999-08-04 | 321 | 325 | 319 | 325 | 28,000 | 325 |
| 1999-08-03 | 325 | 325 | 319 | 319 | 30,000 | 319 |
| 1999-08-02 | 328 | 329 | 320 | 324 | 22,000 | 324 |
| 1999-07-30 | 330 | 335 | 329 | 334 | 78,000 | 334 |
| 1999-07-29 | 331 | 340 | 331 | 333 | 31,000 | 333 |
| 1999-07-28 | 343 | 345 | 330 | 343 | 33,000 | 343 |
| 1999-07-27 | 340 | 342 | 340 | 340 | 14,000 | 340 |
| 1999-07-26 | 349 | 350 | 341 | 349 | 66,000 | 349 |
| 1999-07-23 | 345 | 345 | 340 | 345 | 74,000 | 345 |
| 1999-07-22 | 358 | 359 | 345 | 345 | 60,000 | 345 |
| 1999-07-21 | 357 | 359 | 350 | 357 | 99,000 | 357 |
| 1999-07-19 | 355 | 355 | 345 | 352 | 42,000 | 352 |
| 1999-07-16 | 355 | 360 | 350 | 350 | 110,000 | 350 |
| 1999-07-15 | 356 | 356 | 347 | 355 | 100,000 | 355 |
| 1999-07-14 | 355 | 359 | 349 | 356 | 202,000 | 356 |
| 1999-07-13 | 360 | 360 | 342 | 342 | 81,000 | 342 |
| 1999-07-12 | 359 | 359 | 351 | 359 | 81,000 | 359 |
| 1999-07-09 | 362 | 362 | 340 | 340 | 97,000 | 340 |
| 1999-07-08 | 356 | 367 | 356 | 357 | 362,000 | 357 |
| 1999-07-07 | 355 | 355 | 347 | 349 | 218,000 | 349 |
| 1999-07-06 | 355 | 355 | 341 | 345 | 133,000 | 345 |
| 1999-07-05 | 346 | 356 | 346 | 353 | 129,000 | 353 |
| 1999-07-02 | 360 | 363 | 348 | 356 | 301,000 | 356 |
| 1999-07-01 | 350 | 365 | 344 | 365 | 459,000 | 365 |
| 1999-06-30 | 344 | 349 | 340 | 340 | 209,000 | 340 |
| 1999-06-29 | 331 | 341 | 331 | 335 | 185,000 | 335 |
| 1999-06-28 | 327 | 328 | 318 | 321 | 67,000 | 321 |
| 1999-06-25 | 330 | 330 | 315 | 320 | 215,000 | 320 |
| 1999-06-24 | 339 | 349 | 325 | 331 | 630,000 | 331 |
| 1999-06-23 | 315 | 343 | 315 | 339 | 715,000 | 339 |
| 1999-06-22 | 318 | 320 | 316 | 318 | 170,000 | 318 |
| 1999-06-21 | 317 | 320 | 315 | 316 | 173,000 | 316 |
| 1999-06-18 | 315 | 320 | 312 | 312 | 122,000 | 312 |
| 1999-06-17 | 312 | 325 | 309 | 318 | 247,000 | 318 |
| 1999-06-16 | 315 | 316 | 308 | 312 | 181,000 | 312 |
| 1999-06-15 | 303 | 315 | 300 | 315 | 244,000 | 315 |
| 1999-06-14 | 305 | 305 | 298 | 300 | 117,000 | 300 |
| 1999-06-11 | 300 | 303 | 291 | 291 | 142,000 | 291 |
| 1999-06-10 | 289 | 299 | 285 | 294 | 193,000 | 294 |
| 1999-06-09 | 289 | 290 | 287 | 289 | 53,000 | 289 |
| 1999-06-08 | 294 | 294 | 288 | 289 | 47,000 | 289 |
| 1999-06-07 | 298 | 298 | 284 | 294 | 123,000 | 294 |
| 1999-06-04 | 285 | 293 | 282 | 293 | 92,000 | 293 |
| 1999-06-03 | 290 | 290 | 290 | 290 | 35,000 | 290 |
| 1999-06-02 | 293 | 297 | 293 | 295 | 30,000 | 295 |
| 1999-06-01 | 285 | 292 | 285 | 292 | 21,000 | 292 |
| 1999-05-31 | 282 | 289 | 282 | 288 | 16,000 | 288 |
| 1999-05-28 | 282 | 285 | 280 | 282 | 19,000 | 282 |
| 1999-05-27 | 280 | 285 | 276 | 285 | 38,000 | 285 |
| 1999-05-26 | 289 | 289 | 270 | 280 | 68,000 | 280 |
| 1999-05-25 | 285 | 289 | 275 | 280 | 73,000 | 280 |
| 1999-05-24 | 305 | 305 | 288 | 289 | 106,000 | 289 |
| 1999-05-21 | 294 | 299 | 290 | 290 | 104,000 | 290 |
| 1999-05-20 | 300 | 309 | 295 | 309 | 64,000 | 309 |
| 1999-05-19 | 302 | 302 | 294 | 294 | 65,000 | 294 |
| 1999-05-18 | 295 | 300 | 295 | 300 | 122,000 | 300 |
| 1999-05-17 | 300 | 300 | 292 | 295 | 71,000 | 295 |
| 1999-05-14 | 318 | 318 | 301 | 301 | 34,000 | 301 |
| 1999-05-13 | 308 | 312 | 305 | 308 | 104,000 | 308 |
| 1999-05-12 | 320 | 320 | 300 | 305 | 137,000 | 305 |
| 1999-05-11 | 330 | 331 | 319 | 320 | 37,000 | 320 |
| 1999-05-10 | 325 | 340 | 322 | 334 | 221,000 | 334 |
| 1999-05-07 | 325 | 325 | 318 | 324 | 84,000 | 324 |
| 1999-05-06 | 300 | 320 | 299 | 318 | 224,000 | 318 |
| 1999-04-30 | 297 | 299 | 294 | 295 | 135,000 | 295 |
| 1999-04-28 | 299 | 299 | 293 | 297 | 129,000 | 297 |
| 1999-04-27 | 300 | 300 | 296 | 298 | 71,000 | 298 |
| 1999-04-26 | 305 | 305 | 290 | 300 | 88,000 | 300 |
| 1999-04-23 | 300 | 300 | 298 | 300 | 94,000 | 300 |
| 1999-04-22 | 306 | 306 | 290 | 300 | 32,000 | 300 |
| 1999-04-21 | 314 | 314 | 300 | 306 | 41,000 | 306 |
| 1999-04-20 | 315 | 315 | 311 | 314 | 145,000 | 314 |
| 1999-04-19 | 320 | 320 | 312 | 315 | 179,000 | 315 |
| 1999-04-16 | 324 | 325 | 316 | 316 | 163,000 | 316 |
| 1999-04-15 | 320 | 324 | 319 | 324 | 218,000 | 324 |
| 1999-04-14 | 318 | 324 | 317 | 320 | 229,000 | 320 |
| 1999-04-13 | 320 | 325 | 309 | 318 | 210,000 | 318 |
| 1999-04-12 | 325 | 326 | 315 | 318 | 235,000 | 318 |
| 1999-04-09 | 319 | 325 | 313 | 320 | 260,000 | 320 |
| 1999-04-08 | 308 | 319 | 308 | 310 | 81,000 | 310 |
| 1999-04-07 | 301 | 308 | 301 | 308 | 91,000 | 308 |
| 1999-04-06 | 309 | 310 | 299 | 299 | 128,000 | 299 |
| 1999-04-05 | 304 | 310 | 300 | 304 | 268,000 | 304 |
| 1999-04-02 | 292 | 300 | 281 | 299 | 163,000 | 299 |
| 1999-04-01 | 275 | 283 | 270 | 283 | 71,000 | 283 |
| 1999-03-31 | 260 | 270 | 258 | 265 | 63,000 | 265 |
| 1999-03-30 | 261 | 262 | 256 | 257 | 80,000 | 257 |
| 1999-03-29 | 265 | 267 | 261 | 261 | 27,000 | 261 |
| 1999-03-26 | 270 | 270 | 263 | 269 | 43,000 | 269 |
| 1999-03-25 | 275 | 275 | 262 | 270 | 66,000 | 270 |
| 1999-03-24 | 263 | 265 | 258 | 265 | 28,000 | 265 |
| 1999-03-23 | 259 | 265 | 258 | 258 | 81,000 | 258 |
| 1999-03-19 | 262 | 264 | 259 | 261 | 101,000 | 261 |
| 1999-03-18 | 275 | 275 | 257 | 261 | 180,000 | 261 |
| 1999-03-17 | 275 | 284 | 272 | 280 | 191,000 | 280 |
| 1999-03-16 | 269 | 272 | 266 | 270 | 158,000 | 270 |
| 1999-03-15 | 269 | 273 | 269 | 270 | 73,000 | 270 |
| 1999-03-12 | 271 | 274 | 265 | 269 | 102,000 | 269 |
| 1999-03-11 | 264 | 272 | 264 | 270 | 110,000 | 270 |
| 1999-03-10 | 260 | 264 | 256 | 264 | 115,000 | 264 |
| 1999-03-09 | 250 | 259 | 250 | 259 | 94,000 | 259 |
| 1999-03-08 | 260 | 266 | 250 | 250 | 81,000 | 250 |
| 1999-03-05 | 249 | 260 | 249 | 260 | 127,000 | 260 |
| 1999-03-04 | 245 | 246 | 245 | 245 | 12,000 | 245 |
| 1999-03-03 | 246 | 250 | 245 | 245 | 51,000 | 245 |
| 1999-03-02 | 246 | 255 | 246 | 250 | 21,000 | 250 |
| 1999-03-01 | 250 | 250 | 245 | 246 | 59,000 | 246 |
| 1999-02-26 | 263 | 263 | 250 | 250 | 78,000 | 250 |
| 1999-02-25 | 255 | 255 | 251 | 255 | 42,000 | 255 |
| 1999-02-24 | 260 | 260 | 253 | 253 | 27,000 | 253 |
| 1999-02-23 | 255 | 260 | 249 | 255 | 58,000 | 255 |
| 1999-02-22 | 246 | 249 | 245 | 248 | 60,000 | 248 |
| 1999-02-19 | 250 | 250 | 245 | 245 | 33,000 | 245 |
| 1999-02-18 | 248 | 248 | 246 | 246 | 30,000 | 246 |
| 1999-02-17 | 250 | 250 | 246 | 246 | 79,000 | 246 |
| 1999-02-16 | 248 | 250 | 248 | 248 | 30,000 | 248 |
| 1999-02-15 | 245 | 250 | 245 | 248 | 51,000 | 248 |
| 1999-02-12 | 248 | 254 | 248 | 248 | 56,000 | 248 |
| 1999-02-10 | 248 | 248 | 243 | 243 | 35,000 | 243 |
| 1999-02-09 | 242 | 249 | 242 | 249 | 17,000 | 249 |
| 1999-02-08 | 242 | 245 | 242 | 245 | 10,000 | 245 |
| 1999-02-05 | 241 | 245 | 241 | 244 | 38,000 | 244 |
| 1999-02-04 | 248 | 250 | 243 | 243 | 32,000 | 243 |
| 1999-02-03 | 250 | 250 | 248 | 248 | 29,000 | 248 |
| 1999-02-02 | 253 | 254 | 250 | 254 | 33,000 | 254 |
| 1999-02-01 | 251 | 253 | 248 | 251 | 53,000 | 251 |
| 1999-01-29 | 246 | 254 | 246 | 249 | 17,000 | 249 |
| 1999-01-28 | 248 | 254 | 246 | 254 | 37,000 | 254 |
| 1999-01-27 | 247 | 248 | 244 | 248 | 45,000 | 248 |
| 1999-01-26 | 250 | 253 | 243 | 247 | 124,000 | 247 |
| 1999-01-25 | 230 | 240 | 230 | 235 | 84,000 | 235 |
| 1999-01-22 | 236 | 241 | 230 | 230 | 162,000 | 230 |
| 1999-01-21 | 237 | 250 | 237 | 250 | 17,000 | 250 |
| 1999-01-20 | 230 | 235 | 230 | 232 | 147,000 | 232 |
| 1999-01-19 | 241 | 245 | 235 | 240 | 44,000 | 240 |
| 1999-01-18 | 241 | 241 | 240 | 240 | 36,000 | 240 |
| 1999-01-14 | 249 | 250 | 242 | 242 | 15,000 | 242 |
| 1999-01-13 | 243 | 246 | 242 | 246 | 13,000 | 246 |
| 1999-01-12 | 253 | 255 | 253 | 253 | 31,000 | 253 |
| 1999-01-11 | 255 | 255 | 245 | 250 | 36,000 | 250 |
| 1999-01-08 | 247 | 247 | 241 | 245 | 20,000 | 245 |
| 1999-01-07 | 240 | 247 | 240 | 247 | 27,000 | 247 |
| 1999-01-06 | 235 | 237 | 235 | 237 | 27,000 | 237 |
| 1999-01-05 | 248 | 248 | 230 | 235 | 16,000 | 235 |
| 1999-01-04 | 235 | 245 | 235 | 244 | 4,000 | 244 |
分割・併合履歴 ： なし
