6742 (株)京三製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 226 | 230 | 226 | 227 | 44,000 | 227 |
| 2000-12-28 | 235 | 236 | 233 | 233 | 28,000 | 233 |
| 2000-12-27 | 240 | 240 | 235 | 235 | 23,000 | 235 |
| 2000-12-26 | 244 | 247 | 242 | 243 | 84,000 | 243 |
| 2000-12-25 | 240 | 244 | 240 | 244 | 41,000 | 244 |
| 2000-12-22 | 240 | 241 | 237 | 240 | 96,000 | 240 |
| 2000-12-21 | 239 | 240 | 238 | 240 | 75,000 | 240 |
| 2000-12-20 | 240 | 241 | 239 | 239 | 51,000 | 239 |
| 2000-12-19 | 242 | 243 | 240 | 241 | 107,000 | 241 |
| 2000-12-18 | 244 | 244 | 242 | 244 | 45,000 | 244 |
| 2000-12-15 | 240 | 242 | 240 | 240 | 16,000 | 240 |
| 2000-12-14 | 240 | 245 | 240 | 242 | 50,000 | 242 |
| 2000-12-13 | 241 | 242 | 239 | 240 | 30,000 | 240 |
| 2000-12-12 | 243 | 244 | 240 | 240 | 43,000 | 240 |
| 2000-12-11 | 248 | 248 | 237 | 243 | 69,000 | 243 |
| 2000-12-08 | 249 | 249 | 239 | 239 | 108,000 | 239 |
| 2000-12-07 | 240 | 244 | 235 | 244 | 80,000 | 244 |
| 2000-12-06 | 243 | 244 | 239 | 242 | 49,000 | 242 |
| 2000-12-05 | 245 | 245 | 243 | 243 | 50,000 | 243 |
| 2000-12-04 | 245 | 250 | 241 | 242 | 27,000 | 242 |
| 2000-12-01 | 244 | 245 | 239 | 245 | 23,000 | 245 |
| 2000-11-30 | 238 | 245 | 238 | 244 | 55,000 | 244 |
| 2000-11-29 | 239 | 240 | 238 | 240 | 27,000 | 240 |
| 2000-11-28 | 236 | 240 | 235 | 239 | 85,000 | 239 |
| 2000-11-27 | 237 | 237 | 232 | 236 | 17,000 | 236 |
| 2000-11-24 | 237 | 238 | 235 | 238 | 72,000 | 238 |
| 2000-11-22 | 231 | 235 | 231 | 235 | 163,000 | 235 |
| 2000-11-21 | 230 | 235 | 230 | 230 | 93,000 | 230 |
| 2000-11-20 | 233 | 233 | 232 | 232 | 6,000 | 232 |
| 2000-11-17 | 230 | 235 | 230 | 232 | 51,000 | 232 |
| 2000-11-16 | 231 | 235 | 231 | 231 | 34,000 | 231 |
| 2000-11-15 | 231 | 235 | 231 | 235 | 112,000 | 235 |
| 2000-11-14 | 231 | 232 | 231 | 231 | 14,000 | 231 |
| 2000-11-13 | 232 | 232 | 230 | 231 | 11,000 | 231 |
| 2000-11-10 | 235 | 235 | 230 | 232 | 48,000 | 232 |
| 2000-11-09 | 230 | 230 | 230 | 230 | 23,000 | 230 |
| 2000-11-08 | 231 | 233 | 228 | 228 | 26,000 | 228 |
| 2000-11-07 | 230 | 234 | 230 | 230 | 20,000 | 230 |
| 2000-11-06 | 234 | 234 | 229 | 234 | 19,000 | 234 |
| 2000-11-02 | 227 | 232 | 227 | 232 | 13,000 | 232 |
| 2000-11-01 | 226 | 232 | 226 | 230 | 100,000 | 230 |
| 2000-10-31 | 231 | 235 | 231 | 235 | 123,000 | 235 |
| 2000-10-30 | 235 | 236 | 232 | 235 | 66,000 | 235 |
| 2000-10-27 | 236 | 237 | 235 | 235 | 14,000 | 235 |
| 2000-10-26 | 235 | 236 | 230 | 236 | 108,000 | 236 |
| 2000-10-25 | 228 | 232 | 227 | 232 | 58,000 | 232 |
| 2000-10-24 | 230 | 234 | 227 | 227 | 53,000 | 227 |
| 2000-10-23 | 230 | 230 | 228 | 228 | 29,000 | 228 |
| 2000-10-20 | 225 | 230 | 225 | 230 | 33,000 | 230 |
| 2000-10-19 | 225 | 229 | 222 | 222 | 43,000 | 222 |
| 2000-10-18 | 230 | 230 | 225 | 225 | 60,000 | 225 |
| 2000-10-17 | 234 | 235 | 230 | 230 | 21,000 | 230 |
| 2000-10-16 | 231 | 236 | 231 | 235 | 43,000 | 235 |
| 2000-10-13 | 230 | 240 | 230 | 232 | 83,000 | 232 |
| 2000-10-12 | 234 | 234 | 230 | 230 | 26,000 | 230 |
| 2000-10-11 | 231 | 234 | 230 | 234 | 38,000 | 234 |
| 2000-10-10 | 235 | 237 | 230 | 230 | 75,000 | 230 |
| 2000-10-06 | 237 | 237 | 234 | 235 | 64,000 | 235 |
| 2000-10-05 | 239 | 239 | 238 | 238 | 5,000 | 238 |
| 2000-10-04 | 242 | 245 | 242 | 244 | 5,000 | 244 |
| 2000-10-03 | 239 | 246 | 239 | 242 | 32,000 | 242 |
| 2000-10-02 | 235 | 239 | 235 | 239 | 25,000 | 239 |
| 2000-09-29 | 240 | 245 | 235 | 245 | 26,000 | 245 |
| 2000-09-28 | 236 | 236 | 234 | 234 | 18,000 | 234 |
| 2000-09-27 | 238 | 244 | 238 | 238 | 11,000 | 238 |
| 2000-09-26 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 2000-09-25 | 255 | 255 | 246 | 248 | 53,000 | 248 |
| 2000-09-22 | 250 | 250 | 245 | 248 | 26,000 | 248 |
| 2000-09-21 | 245 | 250 | 243 | 250 | 60,000 | 250 |
| 2000-09-20 | 237 | 245 | 236 | 244 | 43,000 | 244 |
| 2000-09-19 | 234 | 240 | 233 | 237 | 29,000 | 237 |
| 2000-09-18 | 234 | 237 | 233 | 237 | 25,000 | 237 |
| 2000-09-14 | 232 | 240 | 232 | 234 | 30,000 | 234 |
| 2000-09-13 | 234 | 240 | 234 | 235 | 47,000 | 235 |
| 2000-09-12 | 239 | 239 | 235 | 236 | 10,000 | 236 |
| 2000-09-11 | 240 | 242 | 234 | 242 | 58,000 | 242 |
| 2000-09-08 | 234 | 241 | 234 | 241 | 66,000 | 241 |
| 2000-09-07 | 237 | 240 | 234 | 236 | 40,000 | 236 |
| 2000-09-06 | 240 | 240 | 236 | 236 | 21,000 | 236 |
| 2000-09-05 | 240 | 241 | 238 | 238 | 36,000 | 238 |
| 2000-09-04 | 240 | 243 | 238 | 240 | 34,000 | 240 |
| 2000-09-01 | 244 | 244 | 240 | 240 | 86,000 | 240 |
| 2000-08-31 | 242 | 243 | 241 | 243 | 13,000 | 243 |
| 2000-08-30 | 241 | 242 | 241 | 241 | 18,000 | 241 |
| 2000-08-29 | 244 | 244 | 241 | 241 | 16,000 | 241 |
| 2000-08-28 | 242 | 245 | 241 | 241 | 28,000 | 241 |
| 2000-08-25 | 249 | 249 | 242 | 245 | 44,000 | 245 |
| 2000-08-24 | 244 | 244 | 241 | 242 | 26,000 | 242 |
| 2000-08-23 | 240 | 241 | 240 | 241 | 27,000 | 241 |
| 2000-08-22 | 240 | 243 | 240 | 243 | 43,000 | 243 |
| 2000-08-21 | 244 | 244 | 241 | 241 | 11,000 | 241 |
| 2000-08-18 | 243 | 244 | 240 | 243 | 20,000 | 243 |
| 2000-08-17 | 245 | 245 | 241 | 241 | 25,000 | 241 |
| 2000-08-16 | 244 | 245 | 240 | 245 | 24,000 | 245 |
| 2000-08-15 | 242 | 244 | 240 | 243 | 43,000 | 243 |
| 2000-08-14 | 242 | 242 | 238 | 241 | 43,000 | 241 |
| 2000-08-11 | 245 | 247 | 244 | 245 | 21,000 | 245 |
| 2000-08-10 | 247 | 248 | 243 | 243 | 36,000 | 243 |
| 2000-08-09 | 242 | 245 | 242 | 245 | 27,000 | 245 |
| 2000-08-08 | 245 | 247 | 243 | 247 | 29,000 | 247 |
| 2000-08-07 | 241 | 245 | 241 | 245 | 23,000 | 245 |
| 2000-08-04 | 237 | 245 | 237 | 241 | 40,000 | 241 |
| 2000-08-03 | 245 | 247 | 235 | 235 | 77,000 | 235 |
| 2000-08-02 | 248 | 250 | 240 | 247 | 121,000 | 247 |
| 2000-08-01 | 242 | 248 | 240 | 248 | 47,000 | 248 |
| 2000-07-31 | 237 | 242 | 235 | 238 | 79,000 | 238 |
| 2000-07-28 | 246 | 250 | 241 | 242 | 102,000 | 242 |
| 2000-07-27 | 246 | 246 | 246 | 246 | 23,000 | 246 |
| 2000-07-26 | 253 | 253 | 247 | 247 | 58,000 | 247 |
| 2000-07-25 | 243 | 249 | 243 | 249 | 34,000 | 249 |
| 2000-07-24 | 252 | 252 | 241 | 242 | 52,000 | 242 |
| 2000-07-21 | 254 | 256 | 254 | 256 | 38,000 | 256 |
| 2000-07-19 | 253 | 255 | 250 | 253 | 54,000 | 253 |
| 2000-07-18 | 260 | 263 | 251 | 253 | 74,000 | 253 |
| 2000-07-17 | 265 | 270 | 258 | 258 | 164,000 | 258 |
| 2000-07-14 | 265 | 268 | 263 | 266 | 22,000 | 266 |
| 2000-07-13 | 270 | 270 | 267 | 269 | 77,000 | 269 |
| 2000-07-12 | 268 | 270 | 265 | 270 | 70,000 | 270 |
| 2000-07-11 | 270 | 272 | 266 | 270 | 95,000 | 270 |
| 2000-07-10 | 273 | 273 | 266 | 269 | 85,000 | 269 |
| 2000-07-07 | 269 | 269 | 260 | 265 | 144,000 | 265 |
| 2000-07-06 | 260 | 265 | 258 | 258 | 65,000 | 258 |
| 2000-07-05 | 269 | 271 | 258 | 265 | 131,000 | 265 |
| 2000-07-04 | 270 | 275 | 268 | 270 | 200,000 | 270 |
| 2000-07-03 | 265 | 268 | 260 | 266 | 190,000 | 266 |
| 2000-06-30 | 256 | 257 | 252 | 255 | 104,000 | 255 |
| 2000-06-29 | 248 | 257 | 248 | 255 | 197,000 | 255 |
| 2000-06-28 | 246 | 247 | 244 | 245 | 50,000 | 245 |
| 2000-06-27 | 243 | 245 | 242 | 243 | 18,000 | 243 |
| 2000-06-26 | 249 | 249 | 243 | 243 | 64,000 | 243 |
| 2000-06-23 | 243 | 247 | 241 | 247 | 46,000 | 247 |
| 2000-06-22 | 248 | 249 | 242 | 242 | 75,000 | 242 |
| 2000-06-21 | 245 | 246 | 243 | 246 | 38,000 | 246 |
| 2000-06-20 | 245 | 245 | 240 | 245 | 71,000 | 245 |
| 2000-06-19 | 242 | 247 | 242 | 247 | 70,000 | 247 |
| 2000-06-16 | 245 | 248 | 243 | 247 | 63,000 | 247 |
| 2000-06-15 | 250 | 250 | 245 | 245 | 40,000 | 245 |
| 2000-06-14 | 249 | 250 | 246 | 247 | 56,000 | 247 |
| 2000-06-13 | 250 | 250 | 242 | 245 | 94,000 | 245 |
| 2000-06-12 | 242 | 248 | 240 | 247 | 112,000 | 247 |
| 2000-06-09 | 237 | 242 | 237 | 242 | 83,000 | 242 |
| 2000-06-08 | 240 | 244 | 237 | 239 | 34,000 | 239 |
| 2000-06-07 | 240 | 243 | 237 | 240 | 72,000 | 240 |
| 2000-06-06 | 240 | 240 | 236 | 236 | 54,000 | 236 |
| 2000-06-05 | 240 | 242 | 236 | 242 | 108,000 | 242 |
| 2000-06-02 | 240 | 240 | 236 | 240 | 56,000 | 240 |
| 2000-06-01 | 240 | 240 | 237 | 240 | 66,000 | 240 |
| 2000-05-31 | 240 | 240 | 236 | 236 | 26,000 | 236 |
| 2000-05-30 | 236 | 241 | 236 | 236 | 23,000 | 236 |
| 2000-05-29 | 240 | 243 | 235 | 240 | 25,000 | 240 |
| 2000-05-26 | 247 | 247 | 237 | 238 | 90,000 | 238 |
| 2000-05-25 | 241 | 249 | 241 | 249 | 28,000 | 249 |
| 2000-05-24 | 236 | 243 | 236 | 241 | 42,000 | 241 |
| 2000-05-23 | 245 | 248 | 245 | 246 | 49,000 | 246 |
| 2000-05-22 | 244 | 245 | 242 | 243 | 32,000 | 243 |
| 2000-05-19 | 250 | 250 | 238 | 243 | 52,000 | 243 |
| 2000-05-18 | 249 | 250 | 245 | 250 | 94,000 | 250 |
| 2000-05-17 | 250 | 250 | 245 | 250 | 48,000 | 250 |
| 2000-05-16 | 246 | 247 | 243 | 247 | 47,000 | 247 |
| 2000-05-15 | 250 | 252 | 242 | 242 | 51,000 | 242 |
| 2000-05-12 | 245 | 246 | 239 | 246 | 42,000 | 246 |
| 2000-05-11 | 244 | 246 | 240 | 245 | 44,000 | 245 |
| 2000-05-10 | 246 | 248 | 243 | 246 | 62,000 | 246 |
| 2000-05-09 | 245 | 247 | 244 | 246 | 39,000 | 246 |
| 2000-05-08 | 239 | 248 | 239 | 248 | 59,000 | 248 |
| 2000-05-02 | 235 | 238 | 235 | 237 | 61,000 | 237 |
| 2000-05-01 | 230 | 239 | 230 | 235 | 84,000 | 235 |
| 2000-04-28 | 230 | 231 | 230 | 230 | 60,000 | 230 |
| 2000-04-27 | 235 | 235 | 230 | 230 | 36,000 | 230 |
| 2000-04-26 | 243 | 243 | 236 | 236 | 62,000 | 236 |
| 2000-04-25 | 232 | 235 | 230 | 235 | 45,000 | 235 |
| 2000-04-24 | 232 | 235 | 230 | 232 | 66,000 | 232 |
| 2000-04-21 | 244 | 244 | 228 | 228 | 104,000 | 228 |
| 2000-04-20 | 236 | 240 | 234 | 234 | 51,000 | 234 |
| 2000-04-19 | 238 | 239 | 230 | 236 | 36,000 | 236 |
| 2000-04-18 | 236 | 243 | 235 | 240 | 65,000 | 240 |
| 2000-04-17 | 237 | 238 | 234 | 238 | 129,000 | 238 |
| 2000-04-14 | 250 | 250 | 245 | 245 | 57,000 | 245 |
| 2000-04-13 | 249 | 250 | 246 | 250 | 37,000 | 250 |
| 2000-04-12 | 250 | 250 | 241 | 250 | 97,000 | 250 |
| 2000-04-11 | 250 | 250 | 245 | 245 | 45,000 | 245 |
| 2000-04-10 | 257 | 257 | 246 | 248 | 82,000 | 248 |
| 2000-04-07 | 246 | 252 | 245 | 252 | 65,000 | 252 |
| 2000-04-06 | 250 | 250 | 246 | 247 | 45,000 | 247 |
| 2000-04-05 | 252 | 255 | 246 | 246 | 68,000 | 246 |
| 2000-04-04 | 255 | 255 | 251 | 252 | 27,000 | 252 |
| 2000-04-03 | 253 | 253 | 247 | 253 | 19,000 | 253 |
| 2000-03-31 | 251 | 254 | 248 | 253 | 51,000 | 253 |
| 2000-03-30 | 260 | 260 | 251 | 251 | 63,000 | 251 |
| 2000-03-29 | 255 | 259 | 254 | 258 | 93,000 | 258 |
| 2000-03-28 | 255 | 256 | 250 | 254 | 27,000 | 254 |
| 2000-03-27 | 250 | 255 | 250 | 252 | 78,000 | 252 |
| 2000-03-24 | 254 | 254 | 246 | 248 | 106,000 | 248 |
| 2000-03-23 | 241 | 246 | 240 | 246 | 61,000 | 246 |
| 2000-03-22 | 242 | 244 | 236 | 240 | 89,000 | 240 |
| 2000-03-21 | 245 | 248 | 241 | 245 | 34,000 | 245 |
| 2000-03-17 | 240 | 245 | 240 | 245 | 45,000 | 245 |
| 2000-03-16 | 250 | 250 | 240 | 245 | 91,000 | 245 |
| 2000-03-15 | 241 | 241 | 238 | 241 | 109,000 | 241 |
| 2000-03-14 | 246 | 246 | 241 | 241 | 81,000 | 241 |
| 2000-03-13 | 254 | 255 | 246 | 246 | 62,000 | 246 |
| 2000-03-10 | 260 | 260 | 245 | 249 | 181,000 | 249 |
| 2000-03-09 | 235 | 240 | 235 | 240 | 106,000 | 240 |
| 2000-03-08 | 244 | 244 | 235 | 235 | 142,000 | 235 |
| 2000-03-07 | 248 | 248 | 242 | 244 | 53,000 | 244 |
| 2000-03-06 | 254 | 254 | 242 | 247 | 135,000 | 247 |
| 2000-03-03 | 250 | 255 | 245 | 247 | 116,000 | 247 |
| 2000-03-02 | 249 | 250 | 245 | 249 | 107,000 | 249 |
| 2000-03-01 | 245 | 255 | 245 | 249 | 92,000 | 249 |
| 2000-02-29 | 245 | 248 | 241 | 244 | 52,000 | 244 |
| 2000-02-28 | 248 | 248 | 242 | 245 | 127,000 | 245 |
| 2000-02-25 | 260 | 260 | 250 | 253 | 51,000 | 253 |
| 2000-02-24 | 242 | 250 | 242 | 242 | 75,000 | 242 |
| 2000-02-23 | 226 | 240 | 226 | 240 | 159,000 | 240 |
| 2000-02-22 | 239 | 244 | 225 | 226 | 141,000 | 226 |
| 2000-02-21 | 245 | 246 | 238 | 239 | 162,000 | 239 |
| 2000-02-18 | 255 | 255 | 249 | 250 | 199,000 | 250 |
| 2000-02-17 | 263 | 263 | 255 | 257 | 124,000 | 257 |
| 2000-02-16 | 272 | 275 | 260 | 261 | 167,000 | 261 |
| 2000-02-15 | 281 | 282 | 262 | 271 | 428,000 | 271 |
| 2000-02-14 | 267 | 284 | 267 | 283 | 761,000 | 283 |
| 2000-02-10 | 254 | 268 | 251 | 262 | 420,000 | 262 |
| 2000-02-09 | 248 | 251 | 242 | 250 | 122,000 | 250 |
| 2000-02-08 | 249 | 249 | 237 | 245 | 95,000 | 245 |
| 2000-02-07 | 249 | 250 | 245 | 245 | 82,000 | 245 |
| 2000-02-04 | 247 | 254 | 246 | 249 | 94,000 | 249 |
| 2000-02-03 | 250 | 250 | 243 | 244 | 72,000 | 244 |
| 2000-02-02 | 243 | 250 | 242 | 246 | 62,000 | 246 |
| 2000-02-01 | 250 | 250 | 240 | 240 | 84,000 | 240 |
| 2000-01-31 | 248 | 252 | 242 | 252 | 89,000 | 252 |
| 2000-01-28 | 252 | 255 | 250 | 250 | 42,000 | 250 |
| 2000-01-27 | 255 | 255 | 250 | 252 | 40,000 | 252 |
| 2000-01-26 | 258 | 258 | 252 | 255 | 87,000 | 255 |
| 2000-01-25 | 251 | 255 | 250 | 254 | 67,000 | 254 |
| 2000-01-24 | 255 | 255 | 250 | 250 | 45,000 | 250 |
| 2000-01-21 | 250 | 254 | 250 | 250 | 64,000 | 250 |
| 2000-01-20 | 260 | 261 | 254 | 254 | 60,000 | 254 |
| 2000-01-19 | 258 | 262 | 258 | 260 | 53,000 | 260 |
| 2000-01-18 | 265 | 265 | 257 | 262 | 86,000 | 262 |
| 2000-01-17 | 251 | 260 | 251 | 260 | 97,000 | 260 |
| 2000-01-14 | 243 | 252 | 241 | 246 | 161,000 | 246 |
| 2000-01-13 | 236 | 245 | 235 | 245 | 73,000 | 245 |
| 2000-01-12 | 235 | 242 | 235 | 236 | 46,000 | 236 |
| 2000-01-11 | 242 | 247 | 240 | 242 | 89,000 | 242 |
| 2000-01-07 | 233 | 237 | 232 | 232 | 65,000 | 232 |
| 2000-01-06 | 238 | 240 | 230 | 231 | 45,000 | 231 |
| 2000-01-05 | 240 | 240 | 235 | 237 | 45,000 | 237 |
| 2000-01-04 | 237 | 240 | 237 | 240 | 32,000 | 240 |
分割・併合履歴 ： なし
