6742 (株)京三製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 235 | 235 | 231 | 231 | 37,000 | 231 |
| 2002-12-27 | 237 | 238 | 235 | 235 | 55,000 | 235 |
| 2002-12-26 | 236 | 237 | 233 | 237 | 110,000 | 237 |
| 2002-12-25 | 229 | 232 | 229 | 231 | 74,000 | 231 |
| 2002-12-24 | 225 | 230 | 223 | 225 | 125,000 | 225 |
| 2002-12-20 | 222 | 226 | 221 | 225 | 132,000 | 225 |
| 2002-12-19 | 221 | 222 | 221 | 222 | 66,000 | 222 |
| 2002-12-18 | 224 | 224 | 221 | 222 | 144,000 | 222 |
| 2002-12-17 | 225 | 225 | 221 | 222 | 117,000 | 222 |
| 2002-12-16 | 228 | 228 | 224 | 225 | 68,000 | 225 |
| 2002-12-13 | 229 | 229 | 224 | 225 | 220,000 | 225 |
| 2002-12-12 | 225 | 225 | 223 | 224 | 68,000 | 224 |
| 2002-12-11 | 223 | 227 | 223 | 225 | 86,000 | 225 |
| 2002-12-10 | 225 | 225 | 223 | 223 | 75,000 | 223 |
| 2002-12-09 | 225 | 227 | 225 | 225 | 57,000 | 225 |
| 2002-12-06 | 228 | 229 | 224 | 227 | 125,000 | 227 |
| 2002-12-05 | 228 | 230 | 226 | 227 | 64,000 | 227 |
| 2002-12-04 | 231 | 232 | 228 | 228 | 90,000 | 228 |
| 2002-12-03 | 232 | 234 | 231 | 231 | 62,000 | 231 |
| 2002-12-02 | 235 | 236 | 232 | 232 | 70,000 | 232 |
| 2002-11-29 | 234 | 240 | 234 | 237 | 101,000 | 237 |
| 2002-11-28 | 234 | 234 | 232 | 234 | 90,000 | 234 |
| 2002-11-27 | 233 | 235 | 230 | 232 | 44,000 | 232 |
| 2002-11-26 | 240 | 240 | 235 | 235 | 122,000 | 235 |
| 2002-11-25 | 236 | 236 | 232 | 236 | 51,000 | 236 |
| 2002-11-22 | 231 | 233 | 228 | 233 | 62,000 | 233 |
| 2002-11-21 | 226 | 230 | 225 | 228 | 45,000 | 228 |
| 2002-11-20 | 215 | 228 | 215 | 228 | 100,000 | 228 |
| 2002-11-19 | 230 | 232 | 225 | 226 | 256,000 | 226 |
| 2002-11-18 | 235 | 236 | 232 | 234 | 47,000 | 234 |
| 2002-11-15 | 235 | 239 | 235 | 238 | 56,000 | 238 |
| 2002-11-14 | 242 | 242 | 235 | 235 | 41,000 | 235 |
| 2002-11-13 | 243 | 243 | 239 | 240 | 57,000 | 240 |
| 2002-11-12 | 241 | 244 | 241 | 242 | 57,000 | 242 |
| 2002-11-11 | 243 | 247 | 243 | 243 | 96,000 | 243 |
| 2002-11-08 | 245 | 246 | 243 | 246 | 73,000 | 246 |
| 2002-11-07 | 241 | 248 | 239 | 248 | 83,000 | 248 |
| 2002-11-06 | 243 | 243 | 236 | 239 | 133,000 | 239 |
| 2002-11-05 | 240 | 243 | 235 | 243 | 213,000 | 243 |
| 2002-11-01 | 235 | 237 | 233 | 235 | 58,000 | 235 |
| 2002-10-31 | 239 | 240 | 235 | 239 | 66,000 | 239 |
| 2002-10-30 | 240 | 240 | 237 | 239 | 47,000 | 239 |
| 2002-10-29 | 239 | 243 | 236 | 241 | 40,000 | 241 |
| 2002-10-28 | 238 | 239 | 235 | 239 | 51,000 | 239 |
| 2002-10-25 | 240 | 242 | 239 | 242 | 111,000 | 242 |
| 2002-10-24 | 240 | 241 | 238 | 240 | 55,000 | 240 |
| 2002-10-23 | 242 | 242 | 238 | 239 | 70,000 | 239 |
| 2002-10-22 | 250 | 250 | 241 | 242 | 42,000 | 242 |
| 2002-10-21 | 248 | 250 | 244 | 250 | 54,000 | 250 |
| 2002-10-18 | 247 | 249 | 243 | 245 | 131,000 | 245 |
| 2002-10-17 | 250 | 253 | 247 | 247 | 82,000 | 247 |
| 2002-10-16 | 250 | 252 | 248 | 250 | 111,000 | 250 |
| 2002-10-15 | 248 | 249 | 245 | 245 | 68,000 | 245 |
| 2002-10-11 | 244 | 244 | 238 | 244 | 62,000 | 244 |
| 2002-10-10 | 242 | 242 | 233 | 236 | 117,000 | 236 |
| 2002-10-09 | 245 | 245 | 238 | 238 | 111,000 | 238 |
| 2002-10-08 | 244 | 246 | 241 | 244 | 109,000 | 244 |
| 2002-10-07 | 248 | 248 | 242 | 244 | 110,000 | 244 |
| 2002-10-04 | 249 | 249 | 245 | 249 | 78,000 | 249 |
| 2002-10-03 | 251 | 251 | 249 | 250 | 89,000 | 250 |
| 2002-10-02 | 260 | 260 | 251 | 251 | 71,000 | 251 |
| 2002-10-01 | 255 | 258 | 255 | 257 | 83,000 | 257 |
| 2002-09-30 | 256 | 263 | 256 | 262 | 50,000 | 262 |
| 2002-09-27 | 264 | 265 | 262 | 265 | 91,000 | 265 |
| 2002-09-26 | 262 | 265 | 262 | 264 | 77,000 | 264 |
| 2002-09-25 | 265 | 270 | 261 | 264 | 169,000 | 264 |
| 2002-09-24 | 274 | 274 | 267 | 274 | 230,000 | 274 |
| 2002-09-20 | 270 | 273 | 266 | 269 | 118,000 | 269 |
| 2002-09-19 | 275 | 277 | 270 | 270 | 155,000 | 270 |
| 2002-09-18 | 273 | 273 | 265 | 270 | 160,000 | 270 |
| 2002-09-17 | 272 | 277 | 271 | 275 | 180,000 | 275 |
| 2002-09-13 | 270 | 271 | 264 | 267 | 327,000 | 267 |
| 2002-09-12 | 260 | 263 | 253 | 262 | 261,000 | 262 |
| 2002-09-11 | 255 | 265 | 255 | 265 | 167,000 | 265 |
| 2002-09-10 | 258 | 258 | 252 | 252 | 130,000 | 252 |
| 2002-09-09 | 252 | 258 | 251 | 258 | 185,000 | 258 |
| 2002-09-06 | 247 | 247 | 242 | 243 | 149,000 | 243 |
| 2002-09-05 | 251 | 252 | 246 | 248 | 66,000 | 248 |
| 2002-09-04 | 241 | 248 | 241 | 246 | 97,000 | 246 |
| 2002-09-03 | 259 | 259 | 240 | 247 | 186,000 | 247 |
| 2002-09-02 | 263 | 263 | 257 | 258 | 98,000 | 258 |
| 2002-08-30 | 263 | 263 | 258 | 259 | 126,000 | 259 |
| 2002-08-29 | 263 | 265 | 259 | 259 | 152,000 | 259 |
| 2002-08-28 | 271 | 273 | 262 | 263 | 209,000 | 263 |
| 2002-08-27 | 270 | 276 | 263 | 269 | 281,000 | 269 |
| 2002-08-26 | 271 | 271 | 263 | 265 | 348,000 | 265 |
| 2002-08-23 | 275 | 281 | 269 | 269 | 583,000 | 269 |
| 2002-08-22 | 273 | 276 | 267 | 270 | 259,000 | 270 |
| 2002-08-21 | 270 | 274 | 268 | 268 | 223,000 | 268 |
| 2002-08-20 | 285 | 286 | 273 | 275 | 344,000 | 275 |
| 2002-08-19 | 275 | 284 | 275 | 283 | 589,000 | 283 |
| 2002-08-16 | 268 | 275 | 262 | 273 | 181,000 | 273 |
| 2002-08-15 | 261 | 269 | 261 | 269 | 60,000 | 269 |
| 2002-08-14 | 261 | 262 | 261 | 261 | 37,000 | 261 |
| 2002-08-13 | 265 | 266 | 262 | 262 | 56,000 | 262 |
| 2002-08-12 | 275 | 275 | 268 | 268 | 76,000 | 268 |
| 2002-08-09 | 265 | 274 | 262 | 272 | 130,000 | 272 |
| 2002-08-08 | 261 | 265 | 260 | 262 | 117,000 | 262 |
| 2002-08-07 | 259 | 263 | 258 | 259 | 87,000 | 259 |
| 2002-08-06 | 262 | 263 | 256 | 257 | 123,000 | 257 |
| 2002-08-05 | 269 | 270 | 265 | 265 | 90,000 | 265 |
| 2002-08-02 | 264 | 272 | 261 | 270 | 296,000 | 270 |
| 2002-08-01 | 269 | 271 | 265 | 265 | 111,000 | 265 |
| 2002-07-31 | 280 | 280 | 269 | 270 | 152,000 | 270 |
| 2002-07-30 | 279 | 283 | 274 | 277 | 195,000 | 277 |
| 2002-07-29 | 275 | 279 | 274 | 275 | 116,000 | 275 |
| 2002-07-26 | 282 | 282 | 268 | 275 | 331,000 | 275 |
| 2002-07-25 | 285 | 288 | 278 | 282 | 684,000 | 282 |
| 2002-07-24 | 274 | 290 | 272 | 285 | 1,389,000 | 285 |
| 2002-07-23 | 260 | 275 | 259 | 275 | 247,000 | 275 |
| 2002-07-22 | 260 | 262 | 257 | 262 | 69,000 | 262 |
| 2002-07-19 | 260 | 267 | 256 | 265 | 165,000 | 265 |
| 2002-07-18 | 254 | 260 | 250 | 256 | 100,000 | 256 |
| 2002-07-17 | 245 | 250 | 240 | 250 | 79,000 | 250 |
| 2002-07-16 | 257 | 260 | 250 | 250 | 140,000 | 250 |
| 2002-07-15 | 263 | 263 | 256 | 257 | 112,000 | 257 |
| 2002-07-12 | 259 | 266 | 259 | 264 | 151,000 | 264 |
| 2002-07-11 | 269 | 270 | 261 | 268 | 191,000 | 268 |
| 2002-07-10 | 271 | 275 | 268 | 275 | 481,000 | 275 |
| 2002-07-09 | 259 | 275 | 259 | 275 | 559,000 | 275 |
| 2002-07-08 | 265 | 267 | 258 | 259 | 329,000 | 259 |
| 2002-07-05 | 248 | 256 | 247 | 256 | 444,000 | 256 |
| 2002-07-04 | 241 | 245 | 241 | 243 | 147,000 | 243 |
| 2002-07-03 | 237 | 243 | 237 | 242 | 104,000 | 242 |
| 2002-07-02 | 237 | 240 | 237 | 240 | 56,000 | 240 |
| 2002-07-01 | 244 | 244 | 240 | 240 | 86,000 | 240 |
| 2002-06-28 | 239 | 239 | 235 | 237 | 101,000 | 237 |
| 2002-06-27 | 240 | 240 | 235 | 235 | 78,000 | 235 |
| 2002-06-26 | 242 | 242 | 235 | 235 | 73,000 | 235 |
| 2002-06-25 | 238 | 240 | 236 | 239 | 36,000 | 239 |
| 2002-06-24 | 235 | 239 | 234 | 235 | 71,000 | 235 |
| 2002-06-21 | 232 | 234 | 232 | 233 | 12,000 | 233 |
| 2002-06-20 | 230 | 235 | 230 | 233 | 57,000 | 233 |
| 2002-06-19 | 235 | 235 | 230 | 230 | 52,000 | 230 |
| 2002-06-18 | 237 | 237 | 233 | 234 | 35,000 | 234 |
| 2002-06-17 | 238 | 238 | 230 | 233 | 54,000 | 233 |
| 2002-06-14 | 240 | 240 | 236 | 237 | 194,000 | 237 |
| 2002-06-13 | 241 | 241 | 239 | 239 | 44,000 | 239 |
| 2002-06-12 | 244 | 244 | 238 | 240 | 85,000 | 240 |
| 2002-06-11 | 243 | 244 | 242 | 243 | 35,000 | 243 |
| 2002-06-10 | 247 | 247 | 243 | 243 | 81,000 | 243 |
| 2002-06-07 | 244 | 248 | 242 | 247 | 115,000 | 247 |
| 2002-06-06 | 242 | 255 | 240 | 250 | 243,000 | 250 |
| 2002-06-05 | 242 | 243 | 241 | 241 | 51,000 | 241 |
| 2002-06-04 | 244 | 244 | 242 | 242 | 35,000 | 242 |
| 2002-06-03 | 244 | 244 | 243 | 243 | 62,000 | 243 |
| 2002-05-31 | 244 | 245 | 242 | 242 | 64,000 | 242 |
| 2002-05-30 | 242 | 245 | 242 | 245 | 39,000 | 245 |
| 2002-05-29 | 245 | 249 | 243 | 244 | 60,000 | 244 |
| 2002-05-28 | 249 | 249 | 245 | 249 | 63,000 | 249 |
| 2002-05-27 | 250 | 254 | 249 | 250 | 85,000 | 250 |
| 2002-05-24 | 250 | 255 | 249 | 250 | 115,000 | 250 |
| 2002-05-23 | 246 | 255 | 242 | 250 | 167,000 | 250 |
| 2002-05-22 | 239 | 245 | 239 | 244 | 42,000 | 244 |
| 2002-05-21 | 239 | 241 | 237 | 237 | 30,000 | 237 |
| 2002-05-20 | 238 | 239 | 234 | 234 | 35,000 | 234 |
| 2002-05-17 | 240 | 240 | 234 | 236 | 37,000 | 236 |
| 2002-05-16 | 229 | 240 | 229 | 240 | 69,000 | 240 |
| 2002-05-15 | 237 | 237 | 234 | 234 | 31,000 | 234 |
| 2002-05-14 | 234 | 238 | 234 | 235 | 34,000 | 235 |
| 2002-05-13 | 238 | 238 | 235 | 235 | 51,000 | 235 |
| 2002-05-10 | 240 | 240 | 237 | 240 | 43,000 | 240 |
| 2002-05-09 | 244 | 246 | 239 | 239 | 108,000 | 239 |
| 2002-05-08 | 238 | 247 | 237 | 242 | 187,000 | 242 |
| 2002-05-07 | 229 | 230 | 228 | 228 | 17,000 | 228 |
| 2002-05-02 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 2002-05-01 | 232 | 233 | 230 | 232 | 21,000 | 232 |
| 2002-04-30 | 235 | 235 | 231 | 232 | 25,000 | 232 |
| 2002-04-26 | 239 | 239 | 235 | 236 | 64,000 | 236 |
| 2002-04-25 | 235 | 237 | 235 | 236 | 30,000 | 236 |
| 2002-04-24 | 234 | 240 | 233 | 240 | 54,000 | 240 |
| 2002-04-23 | 235 | 235 | 233 | 233 | 12,000 | 233 |
| 2002-04-22 | 233 | 234 | 230 | 234 | 33,000 | 234 |
| 2002-04-19 | 231 | 235 | 230 | 235 | 48,000 | 235 |
| 2002-04-18 | 230 | 231 | 229 | 230 | 37,000 | 230 |
| 2002-04-17 | 231 | 231 | 229 | 230 | 32,000 | 230 |
| 2002-04-16 | 231 | 232 | 231 | 232 | 12,000 | 232 |
| 2002-04-15 | 229 | 230 | 226 | 230 | 38,000 | 230 |
| 2002-04-12 | 232 | 234 | 230 | 231 | 24,000 | 231 |
| 2002-04-11 | 236 | 238 | 232 | 232 | 25,000 | 232 |
| 2002-04-10 | 234 | 236 | 230 | 235 | 116,000 | 235 |
| 2002-04-09 | 236 | 238 | 233 | 236 | 57,000 | 236 |
| 2002-04-08 | 234 | 236 | 234 | 235 | 28,000 | 235 |
| 2002-04-05 | 235 | 235 | 234 | 234 | 24,000 | 234 |
| 2002-04-04 | 232 | 235 | 232 | 232 | 35,000 | 232 |
| 2002-04-03 | 230 | 231 | 230 | 230 | 11,000 | 230 |
| 2002-04-02 | 230 | 230 | 226 | 227 | 30,000 | 227 |
| 2002-04-01 | 234 | 234 | 225 | 225 | 36,000 | 225 |
| 2002-03-29 | 235 | 235 | 232 | 232 | 27,000 | 232 |
| 2002-03-28 | 237 | 237 | 233 | 233 | 19,000 | 233 |
| 2002-03-27 | 232 | 236 | 230 | 236 | 28,000 | 236 |
| 2002-03-26 | 238 | 238 | 231 | 233 | 10,000 | 233 |
| 2002-03-25 | 249 | 249 | 234 | 234 | 105,000 | 234 |
| 2002-03-22 | 245 | 245 | 242 | 242 | 36,000 | 242 |
| 2002-03-20 | 241 | 243 | 238 | 240 | 33,000 | 240 |
| 2002-03-19 | 237 | 241 | 235 | 241 | 55,000 | 241 |
| 2002-03-18 | 235 | 236 | 235 | 235 | 33,000 | 235 |
| 2002-03-15 | 237 | 237 | 235 | 237 | 31,000 | 237 |
| 2002-03-14 | 237 | 237 | 234 | 234 | 43,000 | 234 |
| 2002-03-13 | 236 | 240 | 236 | 237 | 34,000 | 237 |
| 2002-03-12 | 239 | 239 | 236 | 236 | 53,000 | 236 |
| 2002-03-11 | 236 | 239 | 236 | 238 | 113,000 | 238 |
| 2002-03-08 | 232 | 238 | 232 | 235 | 163,000 | 235 |
| 2002-03-07 | 235 | 235 | 232 | 232 | 17,000 | 232 |
| 2002-03-06 | 237 | 237 | 229 | 230 | 76,000 | 230 |
| 2002-03-05 | 238 | 238 | 232 | 235 | 39,000 | 235 |
| 2002-03-04 | 230 | 237 | 230 | 237 | 60,000 | 237 |
| 2002-03-01 | 229 | 230 | 228 | 230 | 67,000 | 230 |
| 2002-02-28 | 227 | 230 | 227 | 228 | 127,000 | 228 |
| 2002-02-27 | 226 | 228 | 225 | 226 | 75,000 | 226 |
| 2002-02-26 | 227 | 231 | 225 | 225 | 112,000 | 225 |
| 2002-02-25 | 220 | 225 | 220 | 224 | 42,000 | 224 |
| 2002-02-22 | 224 | 224 | 220 | 222 | 39,000 | 222 |
| 2002-02-21 | 219 | 221 | 219 | 221 | 77,000 | 221 |
| 2002-02-20 | 218 | 219 | 218 | 219 | 19,000 | 219 |
| 2002-02-19 | 222 | 222 | 218 | 220 | 34,000 | 220 |
| 2002-02-18 | 222 | 223 | 221 | 222 | 47,000 | 222 |
| 2002-02-15 | 225 | 225 | 221 | 222 | 35,000 | 222 |
| 2002-02-14 | 226 | 227 | 225 | 225 | 32,000 | 225 |
| 2002-02-13 | 221 | 224 | 220 | 224 | 58,000 | 224 |
| 2002-02-12 | 219 | 220 | 219 | 220 | 56,000 | 220 |
| 2002-02-08 | 217 | 220 | 217 | 219 | 73,000 | 219 |
| 2002-02-07 | 216 | 217 | 216 | 217 | 13,000 | 217 |
| 2002-02-06 | 216 | 217 | 215 | 217 | 18,000 | 217 |
| 2002-02-05 | 215 | 218 | 215 | 217 | 25,000 | 217 |
| 2002-02-04 | 218 | 218 | 216 | 216 | 22,000 | 216 |
| 2002-02-01 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 2002-01-31 | 218 | 221 | 217 | 219 | 39,000 | 219 |
| 2002-01-30 | 216 | 220 | 215 | 220 | 66,000 | 220 |
| 2002-01-29 | 223 | 223 | 219 | 220 | 28,000 | 220 |
| 2002-01-28 | 226 | 226 | 220 | 223 | 58,000 | 223 |
| 2002-01-25 | 228 | 228 | 225 | 225 | 53,000 | 225 |
| 2002-01-24 | 223 | 224 | 221 | 224 | 23,000 | 224 |
| 2002-01-23 | 222 | 223 | 221 | 221 | 18,000 | 221 |
| 2002-01-22 | 227 | 227 | 223 | 225 | 19,000 | 225 |
| 2002-01-21 | 224 | 227 | 222 | 226 | 27,000 | 226 |
| 2002-01-18 | 220 | 225 | 220 | 225 | 32,000 | 225 |
| 2002-01-17 | 218 | 219 | 218 | 218 | 19,000 | 218 |
| 2002-01-16 | 223 | 223 | 213 | 218 | 68,000 | 218 |
| 2002-01-15 | 220 | 224 | 218 | 218 | 18,000 | 218 |
| 2002-01-11 | 227 | 227 | 220 | 220 | 60,000 | 220 |
| 2002-01-10 | 231 | 231 | 222 | 222 | 84,000 | 222 |
| 2002-01-09 | 223 | 226 | 223 | 226 | 15,000 | 226 |
| 2002-01-08 | 227 | 228 | 227 | 227 | 42,000 | 227 |
| 2002-01-07 | 229 | 229 | 226 | 226 | 15,000 | 226 |
| 2002-01-04 | 230 | 230 | 227 | 229 | 10,000 | 229 |
分割・併合履歴 ： なし
