6742 (株)京三製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 228 | 230 | 223 | 230 | 23,000 | 230 |
| 2001-12-27 | 222 | 224 | 222 | 223 | 12,000 | 223 |
| 2001-12-26 | 234 | 234 | 221 | 222 | 84,000 | 222 |
| 2001-12-25 | 221 | 229 | 221 | 229 | 26,000 | 229 |
| 2001-12-21 | 217 | 221 | 217 | 221 | 45,000 | 221 |
| 2001-12-20 | 215 | 220 | 215 | 217 | 66,000 | 217 |
| 2001-12-19 | 220 | 221 | 215 | 218 | 67,000 | 218 |
| 2001-12-18 | 228 | 234 | 223 | 227 | 107,000 | 227 |
| 2001-12-17 | 239 | 239 | 228 | 229 | 74,000 | 229 |
| 2001-12-14 | 249 | 249 | 227 | 227 | 177,000 | 227 |
| 2001-12-13 | 229 | 234 | 227 | 234 | 15,000 | 234 |
| 2001-12-12 | 228 | 232 | 226 | 229 | 25,000 | 229 |
| 2001-12-11 | 233 | 233 | 228 | 228 | 28,000 | 228 |
| 2001-12-10 | 240 | 240 | 232 | 233 | 46,000 | 233 |
| 2001-12-07 | 231 | 237 | 230 | 235 | 30,000 | 235 |
| 2001-12-06 | 234 | 236 | 230 | 230 | 30,000 | 230 |
| 2001-12-05 | 233 | 236 | 232 | 236 | 30,000 | 236 |
| 2001-12-04 | 238 | 238 | 233 | 233 | 24,000 | 233 |
| 2001-12-03 | 236 | 240 | 234 | 237 | 13,000 | 237 |
| 2001-11-30 | 238 | 238 | 236 | 236 | 28,000 | 236 |
| 2001-11-29 | 242 | 242 | 238 | 238 | 11,000 | 238 |
| 2001-11-28 | 243 | 243 | 238 | 242 | 26,000 | 242 |
| 2001-11-27 | 245 | 245 | 240 | 243 | 13,000 | 243 |
| 2001-11-26 | 243 | 245 | 242 | 245 | 57,000 | 245 |
| 2001-11-22 | 240 | 240 | 238 | 240 | 42,000 | 240 |
| 2001-11-21 | 239 | 240 | 239 | 240 | 7,000 | 240 |
| 2001-11-20 | 242 | 242 | 238 | 238 | 22,000 | 238 |
| 2001-11-19 | 241 | 243 | 240 | 240 | 26,000 | 240 |
| 2001-11-16 | 241 | 244 | 241 | 241 | 40,000 | 241 |
| 2001-11-15 | 243 | 243 | 240 | 241 | 46,000 | 241 |
| 2001-11-14 | 242 | 244 | 239 | 241 | 46,000 | 241 |
| 2001-11-13 | 245 | 249 | 242 | 245 | 58,000 | 245 |
| 2001-11-12 | 242 | 250 | 241 | 250 | 155,000 | 250 |
| 2001-11-09 | 238 | 242 | 237 | 242 | 41,000 | 242 |
| 2001-11-08 | 236 | 237 | 236 | 237 | 43,000 | 237 |
| 2001-11-07 | 238 | 238 | 234 | 236 | 63,000 | 236 |
| 2001-11-06 | 237 | 239 | 233 | 236 | 35,000 | 236 |
| 2001-11-05 | 237 | 240 | 230 | 234 | 50,000 | 234 |
| 2001-11-02 | 240 | 240 | 237 | 237 | 17,000 | 237 |
| 2001-11-01 | 244 | 244 | 240 | 240 | 24,000 | 240 |
| 2001-10-31 | 240 | 244 | 240 | 243 | 35,000 | 243 |
| 2001-10-30 | 237 | 239 | 237 | 239 | 26,000 | 239 |
| 2001-10-29 | 245 | 245 | 240 | 241 | 92,000 | 241 |
| 2001-10-26 | 245 | 246 | 241 | 246 | 83,000 | 246 |
| 2001-10-25 | 242 | 245 | 240 | 244 | 93,000 | 244 |
| 2001-10-24 | 235 | 242 | 235 | 240 | 60,000 | 240 |
| 2001-10-23 | 235 | 238 | 234 | 237 | 55,000 | 237 |
| 2001-10-22 | 235 | 235 | 229 | 230 | 54,000 | 230 |
| 2001-10-19 | 234 | 234 | 232 | 234 | 25,000 | 234 |
| 2001-10-18 | 238 | 238 | 235 | 235 | 24,000 | 235 |
| 2001-10-17 | 235 | 238 | 235 | 238 | 22,000 | 238 |
| 2001-10-16 | 232 | 240 | 231 | 240 | 52,000 | 240 |
| 2001-10-15 | 236 | 236 | 231 | 235 | 31,000 | 235 |
| 2001-10-12 | 238 | 238 | 236 | 238 | 20,000 | 238 |
| 2001-10-11 | 240 | 240 | 235 | 236 | 53,000 | 236 |
| 2001-10-10 | 238 | 238 | 236 | 236 | 46,000 | 236 |
| 2001-10-09 | 235 | 236 | 234 | 236 | 66,000 | 236 |
| 2001-10-05 | 232 | 238 | 232 | 235 | 278,000 | 235 |
| 2001-10-04 | 230 | 236 | 230 | 232 | 77,000 | 232 |
| 2001-10-03 | 229 | 230 | 228 | 229 | 28,000 | 229 |
| 2001-10-02 | 227 | 229 | 224 | 229 | 23,000 | 229 |
| 2001-10-01 | 229 | 229 | 224 | 225 | 38,000 | 225 |
| 2001-09-28 | 224 | 229 | 220 | 229 | 36,000 | 229 |
| 2001-09-27 | 224 | 226 | 223 | 226 | 9,000 | 226 |
| 2001-09-26 | 225 | 227 | 220 | 220 | 42,000 | 220 |
| 2001-09-25 | 224 | 227 | 223 | 227 | 34,000 | 227 |
| 2001-09-21 | 236 | 236 | 226 | 227 | 139,000 | 227 |
| 2001-09-20 | 229 | 229 | 222 | 226 | 40,000 | 226 |
| 2001-09-19 | 223 | 229 | 222 | 225 | 42,000 | 225 |
| 2001-09-18 | 220 | 228 | 220 | 222 | 40,000 | 222 |
| 2001-09-17 | 224 | 224 | 218 | 222 | 69,000 | 222 |
| 2001-09-14 | 220 | 227 | 220 | 225 | 95,000 | 225 |
| 2001-09-13 | 216 | 230 | 216 | 218 | 72,000 | 218 |
| 2001-09-12 | 219 | 225 | 215 | 216 | 88,000 | 216 |
| 2001-09-11 | 229 | 230 | 228 | 230 | 64,000 | 230 |
| 2001-09-10 | 233 | 233 | 230 | 231 | 88,000 | 231 |
| 2001-09-07 | 237 | 237 | 235 | 237 | 80,000 | 237 |
| 2001-09-06 | 237 | 239 | 236 | 238 | 50,000 | 238 |
| 2001-09-05 | 241 | 241 | 236 | 239 | 53,000 | 239 |
| 2001-09-04 | 237 | 243 | 236 | 243 | 69,000 | 243 |
| 2001-09-03 | 249 | 250 | 240 | 242 | 135,000 | 242 |
| 2001-08-31 | 250 | 251 | 248 | 251 | 90,000 | 251 |
| 2001-08-30 | 252 | 253 | 249 | 252 | 97,000 | 252 |
| 2001-08-29 | 250 | 251 | 249 | 249 | 42,000 | 249 |
| 2001-08-28 | 248 | 250 | 246 | 250 | 48,000 | 250 |
| 2001-08-27 | 250 | 252 | 246 | 247 | 119,000 | 247 |
| 2001-08-24 | 255 | 255 | 250 | 250 | 102,000 | 250 |
| 2001-08-23 | 252 | 254 | 251 | 251 | 24,000 | 251 |
| 2001-08-22 | 251 | 253 | 251 | 253 | 17,000 | 253 |
| 2001-08-21 | 249 | 252 | 249 | 251 | 19,000 | 251 |
| 2001-08-20 | 250 | 253 | 249 | 249 | 86,000 | 249 |
| 2001-08-17 | 251 | 252 | 250 | 250 | 17,000 | 250 |
| 2001-08-16 | 255 | 255 | 251 | 251 | 27,000 | 251 |
| 2001-08-15 | 251 | 253 | 251 | 252 | 28,000 | 252 |
| 2001-08-14 | 254 | 254 | 250 | 251 | 22,000 | 251 |
| 2001-08-13 | 252 | 256 | 251 | 253 | 30,000 | 253 |
| 2001-08-10 | 256 | 256 | 253 | 253 | 32,000 | 253 |
| 2001-08-09 | 256 | 256 | 254 | 255 | 32,000 | 255 |
| 2001-08-08 | 256 | 257 | 255 | 257 | 15,000 | 257 |
| 2001-08-07 | 254 | 257 | 254 | 256 | 29,000 | 256 |
| 2001-08-06 | 253 | 255 | 253 | 254 | 25,000 | 254 |
| 2001-08-03 | 254 | 254 | 251 | 253 | 23,000 | 253 |
| 2001-08-02 | 253 | 256 | 250 | 251 | 57,000 | 251 |
| 2001-08-01 | 252 | 252 | 250 | 252 | 28,000 | 252 |
| 2001-07-31 | 250 | 252 | 245 | 252 | 19,000 | 252 |
| 2001-07-30 | 250 | 250 | 244 | 244 | 67,000 | 244 |
| 2001-07-27 | 248 | 252 | 248 | 250 | 19,000 | 250 |
| 2001-07-26 | 253 | 253 | 248 | 249 | 54,000 | 249 |
| 2001-07-25 | 250 | 252 | 248 | 252 | 28,000 | 252 |
| 2001-07-24 | 248 | 250 | 246 | 250 | 32,000 | 250 |
| 2001-07-23 | 251 | 251 | 241 | 246 | 33,000 | 246 |
| 2001-07-19 | 251 | 251 | 245 | 248 | 75,000 | 248 |
| 2001-07-18 | 258 | 258 | 253 | 253 | 17,000 | 253 |
| 2001-07-17 | 253 | 259 | 253 | 258 | 35,000 | 258 |
| 2001-07-16 | 260 | 261 | 253 | 255 | 55,000 | 255 |
| 2001-07-13 | 263 | 265 | 260 | 260 | 55,000 | 260 |
| 2001-07-12 | 257 | 264 | 257 | 263 | 125,000 | 263 |
| 2001-07-11 | 258 | 260 | 255 | 257 | 76,000 | 257 |
| 2001-07-10 | 259 | 259 | 255 | 257 | 64,000 | 257 |
| 2001-07-09 | 255 | 256 | 250 | 254 | 52,000 | 254 |
| 2001-07-06 | 264 | 264 | 255 | 258 | 153,000 | 258 |
| 2001-07-05 | 253 | 256 | 252 | 255 | 24,000 | 255 |
| 2001-07-04 | 260 | 260 | 249 | 252 | 28,000 | 252 |
| 2001-07-03 | 260 | 262 | 258 | 259 | 37,000 | 259 |
| 2001-07-02 | 264 | 264 | 258 | 260 | 71,000 | 260 |
| 2001-06-29 | 260 | 262 | 256 | 259 | 87,000 | 259 |
| 2001-06-28 | 261 | 261 | 256 | 258 | 64,000 | 258 |
| 2001-06-27 | 260 | 260 | 246 | 251 | 40,000 | 251 |
| 2001-06-26 | 260 | 260 | 256 | 259 | 71,000 | 259 |
| 2001-06-25 | 251 | 258 | 251 | 256 | 24,000 | 256 |
| 2001-06-22 | 250 | 252 | 246 | 252 | 47,000 | 252 |
| 2001-06-21 | 249 | 250 | 240 | 243 | 46,000 | 243 |
| 2001-06-20 | 251 | 251 | 249 | 249 | 25,000 | 249 |
| 2001-06-19 | 255 | 255 | 249 | 252 | 55,000 | 252 |
| 2001-06-18 | 248 | 248 | 245 | 245 | 75,000 | 245 |
| 2001-06-15 | 251 | 251 | 247 | 248 | 35,000 | 248 |
| 2001-06-14 | 251 | 253 | 251 | 252 | 26,000 | 252 |
| 2001-06-13 | 252 | 254 | 251 | 251 | 82,000 | 251 |
| 2001-06-12 | 263 | 263 | 254 | 254 | 62,000 | 254 |
| 2001-06-11 | 265 | 265 | 252 | 259 | 116,000 | 259 |
| 2001-06-08 | 260 | 260 | 257 | 258 | 129,000 | 258 |
| 2001-06-07 | 256 | 257 | 254 | 257 | 45,000 | 257 |
| 2001-06-06 | 252 | 258 | 252 | 253 | 59,000 | 253 |
| 2001-06-05 | 257 | 257 | 251 | 252 | 43,000 | 252 |
| 2001-06-04 | 250 | 255 | 250 | 252 | 46,000 | 252 |
| 2001-06-01 | 245 | 249 | 245 | 246 | 30,000 | 246 |
| 2001-05-31 | 247 | 249 | 243 | 244 | 90,000 | 244 |
| 2001-05-30 | 250 | 250 | 246 | 249 | 69,000 | 249 |
| 2001-05-29 | 259 | 259 | 250 | 250 | 77,000 | 250 |
| 2001-05-28 | 262 | 262 | 256 | 258 | 23,000 | 258 |
| 2001-05-25 | 267 | 267 | 261 | 265 | 69,000 | 265 |
| 2001-05-24 | 265 | 268 | 256 | 257 | 140,000 | 257 |
| 2001-05-23 | 263 | 267 | 263 | 265 | 59,000 | 265 |
| 2001-05-22 | 264 | 267 | 264 | 265 | 53,000 | 265 |
| 2001-05-21 | 260 | 264 | 257 | 257 | 38,000 | 257 |
| 2001-05-18 | 259 | 260 | 258 | 258 | 31,000 | 258 |
| 2001-05-17 | 259 | 259 | 257 | 258 | 39,000 | 258 |
| 2001-05-16 | 258 | 259 | 255 | 259 | 43,000 | 259 |
| 2001-05-15 | 258 | 259 | 256 | 258 | 54,000 | 258 |
| 2001-05-14 | 260 | 260 | 258 | 259 | 41,000 | 259 |
| 2001-05-11 | 260 | 263 | 258 | 258 | 28,000 | 258 |
| 2001-05-10 | 260 | 260 | 254 | 260 | 74,000 | 260 |
| 2001-05-09 | 259 | 265 | 258 | 263 | 70,000 | 263 |
| 2001-05-08 | 265 | 270 | 265 | 267 | 111,000 | 267 |
| 2001-05-07 | 270 | 270 | 266 | 270 | 65,000 | 270 |
| 2001-05-02 | 272 | 274 | 267 | 270 | 169,000 | 270 |
| 2001-05-01 | 268 | 272 | 266 | 272 | 110,000 | 272 |
| 2001-04-27 | 270 | 273 | 267 | 268 | 143,000 | 268 |
| 2001-04-26 | 270 | 283 | 270 | 276 | 526,000 | 276 |
| 2001-04-25 | 260 | 269 | 260 | 268 | 291,000 | 268 |
| 2001-04-24 | 255 | 260 | 250 | 258 | 104,000 | 258 |
| 2001-04-23 | 255 | 255 | 247 | 250 | 91,000 | 250 |
| 2001-04-20 | 247 | 255 | 247 | 254 | 178,000 | 254 |
| 2001-04-19 | 247 | 247 | 245 | 246 | 70,000 | 246 |
| 2001-04-18 | 244 | 246 | 243 | 245 | 49,000 | 245 |
| 2001-04-17 | 245 | 245 | 241 | 244 | 56,000 | 244 |
| 2001-04-16 | 240 | 244 | 240 | 244 | 77,000 | 244 |
| 2001-04-13 | 241 | 243 | 236 | 237 | 70,000 | 237 |
| 2001-04-12 | 236 | 239 | 236 | 237 | 16,000 | 237 |
| 2001-04-11 | 238 | 238 | 236 | 237 | 25,000 | 237 |
| 2001-04-10 | 241 | 241 | 233 | 233 | 64,000 | 233 |
| 2001-04-09 | 237 | 239 | 233 | 239 | 57,000 | 239 |
| 2001-04-06 | 244 | 245 | 237 | 237 | 78,000 | 237 |
| 2001-04-05 | 236 | 241 | 236 | 239 | 65,000 | 239 |
| 2001-04-04 | 232 | 239 | 232 | 236 | 77,000 | 236 |
| 2001-04-03 | 230 | 232 | 228 | 232 | 44,000 | 232 |
| 2001-04-02 | 230 | 231 | 228 | 230 | 30,000 | 230 |
| 2001-03-30 | 230 | 234 | 230 | 230 | 38,000 | 230 |
| 2001-03-29 | 231 | 236 | 231 | 234 | 70,000 | 234 |
| 2001-03-28 | 236 | 238 | 231 | 232 | 78,000 | 232 |
| 2001-03-27 | 235 | 245 | 231 | 234 | 66,000 | 234 |
| 2001-03-26 | 240 | 247 | 238 | 247 | 121,000 | 247 |
| 2001-03-23 | 233 | 238 | 233 | 238 | 56,000 | 238 |
| 2001-03-22 | 238 | 238 | 232 | 233 | 88,000 | 233 |
| 2001-03-21 | 225 | 238 | 225 | 238 | 41,000 | 238 |
| 2001-03-19 | 224 | 226 | 224 | 226 | 43,000 | 226 |
| 2001-03-16 | 225 | 226 | 223 | 223 | 44,000 | 223 |
| 2001-03-15 | 222 | 225 | 220 | 225 | 70,000 | 225 |
| 2001-03-14 | 225 | 225 | 223 | 224 | 33,000 | 224 |
| 2001-03-13 | 223 | 225 | 222 | 223 | 83,000 | 223 |
| 2001-03-12 | 223 | 227 | 222 | 227 | 89,000 | 227 |
| 2001-03-09 | 220 | 224 | 220 | 222 | 274,000 | 222 |
| 2001-03-08 | 218 | 223 | 217 | 222 | 250,000 | 222 |
| 2001-03-07 | 225 | 226 | 215 | 218 | 320,000 | 218 |
| 2001-03-06 | 226 | 226 | 225 | 225 | 59,000 | 225 |
| 2001-03-05 | 227 | 228 | 225 | 226 | 110,000 | 226 |
| 2001-03-02 | 228 | 230 | 227 | 227 | 34,000 | 227 |
| 2001-03-01 | 230 | 232 | 228 | 232 | 106,000 | 232 |
| 2001-02-28 | 228 | 234 | 226 | 226 | 93,000 | 226 |
| 2001-02-27 | 226 | 228 | 225 | 228 | 133,000 | 228 |
| 2001-02-26 | 226 | 228 | 225 | 225 | 169,000 | 225 |
| 2001-02-23 | 225 | 226 | 224 | 226 | 79,000 | 226 |
| 2001-02-22 | 225 | 227 | 224 | 224 | 98,000 | 224 |
| 2001-02-21 | 225 | 226 | 224 | 225 | 46,000 | 225 |
| 2001-02-20 | 225 | 226 | 224 | 224 | 52,000 | 224 |
| 2001-02-19 | 225 | 225 | 224 | 225 | 87,000 | 225 |
| 2001-02-16 | 226 | 228 | 224 | 226 | 261,000 | 226 |
| 2001-02-15 | 225 | 230 | 225 | 226 | 139,000 | 226 |
| 2001-02-14 | 225 | 227 | 225 | 225 | 39,000 | 225 |
| 2001-02-13 | 228 | 228 | 224 | 224 | 83,000 | 224 |
| 2001-02-09 | 227 | 227 | 225 | 226 | 55,000 | 226 |
| 2001-02-08 | 229 | 229 | 227 | 228 | 22,000 | 228 |
| 2001-02-07 | 230 | 230 | 228 | 228 | 14,000 | 228 |
| 2001-02-06 | 229 | 231 | 229 | 230 | 18,000 | 230 |
| 2001-02-05 | 235 | 238 | 230 | 233 | 20,000 | 233 |
| 2001-02-02 | 234 | 234 | 230 | 233 | 17,000 | 233 |
| 2001-02-01 | 228 | 232 | 227 | 232 | 38,000 | 232 |
| 2001-01-31 | 225 | 230 | 225 | 230 | 29,000 | 230 |
| 2001-01-30 | 227 | 227 | 225 | 225 | 22,000 | 225 |
| 2001-01-29 | 225 | 227 | 225 | 225 | 14,000 | 225 |
| 2001-01-26 | 232 | 232 | 226 | 226 | 66,000 | 226 |
| 2001-01-25 | 225 | 227 | 225 | 227 | 22,000 | 227 |
| 2001-01-24 | 225 | 228 | 225 | 228 | 20,000 | 228 |
| 2001-01-23 | 225 | 227 | 225 | 227 | 27,000 | 227 |
| 2001-01-22 | 227 | 227 | 225 | 225 | 28,000 | 225 |
| 2001-01-19 | 224 | 230 | 224 | 227 | 30,000 | 227 |
| 2001-01-18 | 225 | 227 | 222 | 224 | 38,000 | 224 |
| 2001-01-17 | 225 | 226 | 222 | 225 | 13,000 | 225 |
| 2001-01-16 | 223 | 225 | 222 | 224 | 16,000 | 224 |
| 2001-01-15 | 221 | 225 | 221 | 224 | 14,000 | 224 |
| 2001-01-12 | 225 | 225 | 221 | 223 | 42,000 | 223 |
| 2001-01-11 | 225 | 226 | 223 | 226 | 42,000 | 226 |
| 2001-01-10 | 225 | 226 | 223 | 226 | 58,000 | 226 |
| 2001-01-09 | 226 | 226 | 223 | 225 | 36,000 | 225 |
| 2001-01-05 | 222 | 228 | 222 | 224 | 55,000 | 224 |
| 2001-01-04 | 226 | 229 | 222 | 223 | 30,000 | 223 |
分割・併合履歴 ： なし
