6742 (株)京三製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 359 | 355 | 358 | 49,000 | 358 |
| 2003-12-29 | 355 | 360 | 352 | 355 | 90,000 | 355 |
| 2003-12-26 | 352 | 353 | 351 | 352 | 78,000 | 352 |
| 2003-12-25 | 348 | 350 | 347 | 349 | 114,000 | 349 |
| 2003-12-24 | 350 | 352 | 347 | 350 | 115,000 | 350 |
| 2003-12-22 | 342 | 347 | 342 | 345 | 166,000 | 345 |
| 2003-12-19 | 345 | 345 | 341 | 341 | 129,000 | 341 |
| 2003-12-18 | 337 | 343 | 335 | 343 | 126,000 | 343 |
| 2003-12-17 | 342 | 342 | 335 | 336 | 100,000 | 336 |
| 2003-12-16 | 340 | 344 | 340 | 340 | 90,000 | 340 |
| 2003-12-15 | 350 | 350 | 341 | 345 | 122,000 | 345 |
| 2003-12-12 | 344 | 344 | 336 | 339 | 171,000 | 339 |
| 2003-12-11 | 330 | 332 | 323 | 329 | 95,000 | 329 |
| 2003-12-10 | 328 | 333 | 327 | 327 | 82,000 | 327 |
| 2003-12-09 | 333 | 334 | 331 | 332 | 67,000 | 332 |
| 2003-12-08 | 336 | 336 | 329 | 330 | 45,000 | 330 |
| 2003-12-05 | 340 | 340 | 334 | 335 | 69,000 | 335 |
| 2003-12-04 | 340 | 340 | 337 | 338 | 35,000 | 338 |
| 2003-12-03 | 340 | 340 | 335 | 336 | 139,000 | 336 |
| 2003-12-02 | 339 | 340 | 335 | 338 | 170,000 | 338 |
| 2003-12-01 | 323 | 336 | 323 | 333 | 214,000 | 333 |
| 2003-11-28 | 344 | 345 | 338 | 338 | 90,000 | 338 |
| 2003-11-27 | 343 | 344 | 338 | 342 | 130,000 | 342 |
| 2003-11-26 | 336 | 337 | 331 | 333 | 143,000 | 333 |
| 2003-11-25 | 333 | 344 | 324 | 326 | 145,000 | 326 |
| 2003-11-21 | 317 | 320 | 317 | 318 | 99,000 | 318 |
| 2003-11-20 | 320 | 324 | 316 | 318 | 126,000 | 318 |
| 2003-11-19 | 315 | 324 | 315 | 320 | 223,000 | 320 |
| 2003-11-18 | 328 | 328 | 311 | 316 | 328,000 | 316 |
| 2003-11-17 | 349 | 349 | 338 | 338 | 275,000 | 338 |
| 2003-11-14 | 350 | 357 | 350 | 352 | 175,000 | 352 |
| 2003-11-13 | 349 | 353 | 349 | 351 | 96,000 | 351 |
| 2003-11-12 | 359 | 359 | 345 | 346 | 149,000 | 346 |
| 2003-11-11 | 368 | 368 | 347 | 356 | 155,000 | 356 |
| 2003-11-10 | 374 | 374 | 369 | 370 | 83,000 | 370 |
| 2003-11-07 | 371 | 374 | 370 | 372 | 120,000 | 372 |
| 2003-11-06 | 378 | 378 | 368 | 368 | 108,000 | 368 |
| 2003-11-05 | 375 | 377 | 372 | 377 | 93,000 | 377 |
| 2003-11-04 | 378 | 379 | 375 | 378 | 195,000 | 378 |
| 2003-10-31 | 372 | 374 | 368 | 373 | 346,000 | 373 |
| 2003-10-30 | 370 | 375 | 361 | 370 | 382,000 | 370 |
| 2003-10-29 | 376 | 380 | 375 | 375 | 221,000 | 375 |
| 2003-10-28 | 373 | 376 | 371 | 374 | 194,000 | 374 |
| 2003-10-27 | 370 | 374 | 366 | 369 | 281,000 | 369 |
| 2003-10-24 | 392 | 392 | 369 | 375 | 306,000 | 375 |
| 2003-10-23 | 400 | 400 | 381 | 382 | 244,000 | 382 |
| 2003-10-22 | 406 | 406 | 398 | 399 | 116,000 | 399 |
| 2003-10-21 | 403 | 407 | 401 | 403 | 270,000 | 403 |
| 2003-10-20 | 397 | 401 | 396 | 400 | 389,000 | 400 |
| 2003-10-17 | 401 | 402 | 396 | 399 | 390,000 | 399 |
| 2003-10-16 | 401 | 404 | 397 | 403 | 325,000 | 403 |
| 2003-10-15 | 404 | 405 | 400 | 401 | 303,000 | 401 |
| 2003-10-14 | 403 | 405 | 397 | 405 | 400,000 | 405 |
| 2003-10-10 | 396 | 402 | 396 | 396 | 290,000 | 396 |
| 2003-10-09 | 400 | 404 | 395 | 401 | 351,000 | 401 |
| 2003-10-08 | 408 | 411 | 398 | 399 | 254,000 | 399 |
| 2003-10-07 | 414 | 423 | 408 | 412 | 325,000 | 412 |
| 2003-10-06 | 430 | 433 | 419 | 419 | 541,000 | 419 |
| 2003-10-03 | 420 | 438 | 420 | 428 | 1,034,000 | 428 |
| 2003-10-02 | 415 | 430 | 414 | 420 | 2,280,000 | 420 |
| 2003-10-01 | 390 | 393 | 376 | 384 | 322,000 | 384 |
| 2003-09-30 | 392 | 403 | 392 | 398 | 123,000 | 398 |
| 2003-09-29 | 405 | 405 | 394 | 397 | 170,000 | 397 |
| 2003-09-26 | 396 | 410 | 396 | 399 | 211,000 | 399 |
| 2003-09-25 | 412 | 412 | 397 | 399 | 613,000 | 399 |
| 2003-09-24 | 406 | 418 | 401 | 415 | 886,000 | 415 |
| 2003-09-22 | 401 | 414 | 397 | 406 | 606,000 | 406 |
| 2003-09-19 | 403 | 408 | 393 | 397 | 634,000 | 397 |
| 2003-09-18 | 402 | 402 | 396 | 400 | 302,000 | 400 |
| 2003-09-17 | 390 | 405 | 387 | 399 | 786,000 | 399 |
| 2003-09-16 | 380 | 388 | 380 | 385 | 228,000 | 385 |
| 2003-09-12 | 377 | 382 | 373 | 380 | 262,000 | 380 |
| 2003-09-11 | 384 | 384 | 380 | 381 | 77,000 | 381 |
| 2003-09-10 | 385 | 386 | 383 | 384 | 156,000 | 384 |
| 2003-09-09 | 377 | 384 | 377 | 382 | 231,000 | 382 |
| 2003-09-08 | 382 | 382 | 373 | 377 | 175,000 | 377 |
| 2003-09-05 | 382 | 385 | 377 | 382 | 188,000 | 382 |
| 2003-09-04 | 391 | 391 | 385 | 385 | 162,000 | 385 |
| 2003-09-03 | 391 | 393 | 389 | 391 | 165,000 | 391 |
| 2003-09-02 | 395 | 395 | 390 | 391 | 282,000 | 391 |
| 2003-09-01 | 400 | 402 | 392 | 394 | 252,000 | 394 |
| 2003-08-29 | 393 | 396 | 389 | 396 | 237,000 | 396 |
| 2003-08-28 | 402 | 402 | 387 | 388 | 164,000 | 388 |
| 2003-08-27 | 405 | 405 | 398 | 398 | 248,000 | 398 |
| 2003-08-26 | 405 | 405 | 399 | 403 | 227,000 | 403 |
| 2003-08-25 | 400 | 407 | 398 | 400 | 359,000 | 400 |
| 2003-08-22 | 403 | 405 | 396 | 396 | 345,000 | 396 |
| 2003-08-21 | 405 | 410 | 400 | 403 | 542,000 | 403 |
| 2003-08-20 | 391 | 410 | 391 | 410 | 1,555,000 | 410 |
| 2003-08-19 | 389 | 394 | 386 | 391 | 389,000 | 391 |
| 2003-08-18 | 383 | 389 | 383 | 389 | 188,000 | 389 |
| 2003-08-15 | 387 | 390 | 381 | 381 | 395,000 | 381 |
| 2003-08-14 | 381 | 389 | 380 | 387 | 218,000 | 387 |
| 2003-08-13 | 383 | 394 | 383 | 391 | 423,000 | 391 |
| 2003-08-12 | 379 | 381 | 375 | 380 | 209,000 | 380 |
| 2003-08-11 | 377 | 380 | 375 | 379 | 337,000 | 379 |
| 2003-08-08 | 389 | 402 | 360 | 373 | 2,138,000 | 373 |
| 2003-08-07 | 385 | 391 | 384 | 386 | 578,000 | 386 |
| 2003-08-06 | 379 | 392 | 379 | 381 | 726,000 | 381 |
| 2003-08-05 | 385 | 389 | 374 | 389 | 519,000 | 389 |
| 2003-08-04 | 368 | 387 | 368 | 386 | 883,000 | 386 |
| 2003-08-01 | 365 | 371 | 365 | 370 | 176,000 | 370 |
| 2003-07-31 | 374 | 374 | 362 | 367 | 219,000 | 367 |
| 2003-07-30 | 377 | 378 | 371 | 374 | 220,000 | 374 |
| 2003-07-29 | 374 | 376 | 371 | 376 | 277,000 | 376 |
| 2003-07-28 | 370 | 370 | 367 | 369 | 173,000 | 369 |
| 2003-07-25 | 375 | 375 | 370 | 372 | 175,000 | 372 |
| 2003-07-24 | 372 | 373 | 365 | 373 | 147,000 | 373 |
| 2003-07-23 | 367 | 373 | 367 | 372 | 319,000 | 372 |
| 2003-07-22 | 367 | 374 | 360 | 363 | 416,000 | 363 |
| 2003-07-18 | 356 | 364 | 355 | 357 | 513,000 | 357 |
| 2003-07-17 | 359 | 371 | 356 | 371 | 609,000 | 371 |
| 2003-07-16 | 371 | 375 | 363 | 368 | 395,000 | 368 |
| 2003-07-15 | 386 | 390 | 378 | 380 | 1,978,000 | 380 |
| 2003-07-14 | 369 | 384 | 364 | 380 | 1,445,000 | 380 |
| 2003-07-11 | 360 | 368 | 358 | 363 | 203,000 | 363 |
| 2003-07-10 | 370 | 370 | 363 | 365 | 334,000 | 365 |
| 2003-07-09 | 358 | 366 | 358 | 366 | 228,000 | 366 |
| 2003-07-08 | 369 | 371 | 360 | 361 | 374,000 | 361 |
| 2003-07-07 | 365 | 371 | 363 | 365 | 507,000 | 365 |
| 2003-07-04 | 350 | 365 | 348 | 362 | 318,000 | 362 |
| 2003-07-03 | 370 | 370 | 351 | 351 | 360,000 | 351 |
| 2003-07-02 | 373 | 374 | 365 | 370 | 1,233,000 | 370 |
| 2003-07-01 | 354 | 369 | 350 | 368 | 2,171,000 | 368 |
| 2003-06-30 | 349 | 353 | 346 | 353 | 257,000 | 353 |
| 2003-06-27 | 353 | 354 | 345 | 349 | 682,000 | 349 |
| 2003-06-26 | 339 | 353 | 339 | 348 | 528,000 | 348 |
| 2003-06-25 | 334 | 343 | 334 | 341 | 283,000 | 341 |
| 2003-06-24 | 335 | 343 | 334 | 334 | 414,000 | 334 |
| 2003-06-23 | 355 | 358 | 342 | 345 | 496,000 | 345 |
| 2003-06-20 | 350 | 354 | 348 | 350 | 355,000 | 350 |
| 2003-06-19 | 350 | 363 | 350 | 355 | 1,342,000 | 355 |
| 2003-06-18 | 345 | 351 | 343 | 349 | 1,244,000 | 349 |
| 2003-06-17 | 328 | 354 | 325 | 350 | 4,715,000 | 350 |
| 2003-06-16 | 318 | 319 | 315 | 317 | 320,000 | 317 |
| 2003-06-13 | 308 | 321 | 307 | 320 | 596,000 | 320 |
| 2003-06-12 | 310 | 313 | 299 | 303 | 803,000 | 303 |
| 2003-06-11 | 309 | 313 | 303 | 307 | 509,000 | 307 |
| 2003-06-10 | 314 | 314 | 307 | 310 | 307,000 | 310 |
| 2003-06-09 | 311 | 317 | 310 | 314 | 275,000 | 314 |
| 2003-06-06 | 308 | 315 | 307 | 311 | 289,000 | 311 |
| 2003-06-05 | 308 | 311 | 306 | 307 | 263,000 | 307 |
| 2003-06-04 | 312 | 313 | 305 | 308 | 218,000 | 308 |
| 2003-06-03 | 315 | 317 | 309 | 309 | 264,000 | 309 |
| 2003-06-02 | 309 | 317 | 309 | 315 | 261,000 | 315 |
| 2003-05-30 | 305 | 312 | 305 | 308 | 216,000 | 308 |
| 2003-05-29 | 311 | 311 | 303 | 308 | 409,000 | 308 |
| 2003-05-28 | 315 | 318 | 309 | 310 | 316,000 | 310 |
| 2003-05-27 | 315 | 319 | 311 | 311 | 227,000 | 311 |
| 2003-05-26 | 326 | 327 | 311 | 315 | 440,000 | 315 |
| 2003-05-23 | 315 | 324 | 313 | 321 | 592,000 | 321 |
| 2003-05-22 | 325 | 328 | 309 | 310 | 1,126,000 | 310 |
| 2003-05-21 | 311 | 324 | 311 | 321 | 566,000 | 321 |
| 2003-05-20 | 305 | 317 | 305 | 314 | 182,000 | 314 |
| 2003-05-19 | 306 | 312 | 303 | 307 | 90,000 | 307 |
| 2003-05-16 | 314 | 315 | 308 | 314 | 182,000 | 314 |
| 2003-05-15 | 315 | 315 | 309 | 314 | 146,000 | 314 |
| 2003-05-14 | 320 | 325 | 314 | 314 | 215,000 | 314 |
| 2003-05-13 | 313 | 327 | 313 | 319 | 509,000 | 319 |
| 2003-05-12 | 315 | 319 | 308 | 318 | 200,000 | 318 |
| 2003-05-09 | 319 | 325 | 315 | 318 | 623,000 | 318 |
| 2003-05-08 | 303 | 321 | 299 | 319 | 576,000 | 319 |
| 2003-05-07 | 304 | 306 | 299 | 300 | 204,000 | 300 |
| 2003-05-06 | 308 | 308 | 302 | 304 | 111,000 | 304 |
| 2003-05-02 | 298 | 307 | 298 | 303 | 129,000 | 303 |
| 2003-05-01 | 302 | 312 | 300 | 302 | 348,000 | 302 |
| 2003-04-30 | 295 | 300 | 290 | 297 | 170,000 | 297 |
| 2003-04-28 | 295 | 298 | 292 | 294 | 164,000 | 294 |
| 2003-04-25 | 303 | 305 | 295 | 300 | 465,000 | 300 |
| 2003-04-24 | 305 | 309 | 303 | 305 | 254,000 | 305 |
| 2003-04-23 | 320 | 323 | 309 | 310 | 538,000 | 310 |
| 2003-04-22 | 310 | 320 | 310 | 320 | 489,000 | 320 |
| 2003-04-21 | 320 | 320 | 310 | 312 | 540,000 | 312 |
| 2003-04-18 | 318 | 324 | 313 | 321 | 961,000 | 321 |
| 2003-04-17 | 316 | 321 | 307 | 313 | 1,486,000 | 313 |
| 2003-04-16 | 314 | 326 | 311 | 321 | 4,216,000 | 321 |
| 2003-04-15 | 309 | 310 | 301 | 306 | 1,333,000 | 306 |
| 2003-04-14 | 302 | 313 | 295 | 306 | 5,408,000 | 306 |
| 2003-04-11 | 269 | 294 | 267 | 292 | 2,263,000 | 292 |
| 2003-04-10 | 269 | 269 | 259 | 260 | 151,000 | 260 |
| 2003-04-09 | 257 | 265 | 255 | 264 | 111,000 | 264 |
| 2003-04-08 | 255 | 260 | 254 | 257 | 68,000 | 257 |
| 2003-04-07 | 255 | 255 | 250 | 253 | 37,000 | 253 |
| 2003-04-04 | 254 | 256 | 248 | 255 | 33,000 | 255 |
| 2003-04-03 | 255 | 256 | 253 | 253 | 36,000 | 253 |
| 2003-04-02 | 250 | 253 | 249 | 253 | 28,000 | 253 |
| 2003-04-01 | 251 | 251 | 246 | 250 | 34,000 | 250 |
| 2003-03-31 | 252 | 253 | 251 | 251 | 33,000 | 251 |
| 2003-03-28 | 260 | 260 | 258 | 259 | 30,000 | 259 |
| 2003-03-27 | 261 | 261 | 257 | 259 | 42,000 | 259 |
| 2003-03-26 | 260 | 264 | 260 | 263 | 56,000 | 263 |
| 2003-03-25 | 264 | 264 | 259 | 263 | 109,000 | 263 |
| 2003-03-24 | 261 | 266 | 261 | 266 | 85,000 | 266 |
| 2003-03-20 | 254 | 261 | 254 | 261 | 48,000 | 261 |
| 2003-03-19 | 258 | 258 | 254 | 254 | 33,000 | 254 |
| 2003-03-18 | 263 | 264 | 258 | 259 | 37,000 | 259 |
| 2003-03-17 | 264 | 264 | 256 | 257 | 40,000 | 257 |
| 2003-03-14 | 260 | 263 | 260 | 263 | 143,000 | 263 |
| 2003-03-13 | 263 | 263 | 259 | 260 | 33,000 | 260 |
| 2003-03-12 | 258 | 264 | 258 | 263 | 56,000 | 263 |
| 2003-03-11 | 260 | 261 | 257 | 258 | 79,000 | 258 |
| 2003-03-10 | 264 | 267 | 262 | 264 | 207,000 | 264 |
| 2003-03-07 | 263 | 264 | 259 | 260 | 68,000 | 260 |
| 2003-03-06 | 265 | 267 | 265 | 266 | 43,000 | 266 |
| 2003-03-05 | 266 | 266 | 262 | 265 | 37,000 | 265 |
| 2003-03-04 | 260 | 265 | 259 | 263 | 80,000 | 263 |
| 2003-03-03 | 261 | 263 | 259 | 263 | 54,000 | 263 |
| 2003-02-28 | 261 | 262 | 258 | 261 | 33,000 | 261 |
| 2003-02-27 | 257 | 262 | 257 | 261 | 23,000 | 261 |
| 2003-02-26 | 260 | 265 | 260 | 262 | 71,000 | 262 |
| 2003-02-25 | 262 | 262 | 257 | 259 | 78,000 | 259 |
| 2003-02-24 | 264 | 266 | 264 | 264 | 38,000 | 264 |
| 2003-02-21 | 261 | 265 | 261 | 263 | 47,000 | 263 |
| 2003-02-20 | 271 | 272 | 267 | 268 | 62,000 | 268 |
| 2003-02-19 | 274 | 277 | 270 | 270 | 165,000 | 270 |
| 2003-02-18 | 274 | 275 | 271 | 274 | 174,000 | 274 |
| 2003-02-17 | 269 | 273 | 265 | 272 | 112,000 | 272 |
| 2003-02-14 | 268 | 268 | 266 | 267 | 72,000 | 267 |
| 2003-02-13 | 262 | 270 | 262 | 268 | 154,000 | 268 |
| 2003-02-12 | 261 | 264 | 257 | 261 | 62,000 | 261 |
| 2003-02-10 | 260 | 260 | 256 | 258 | 93,000 | 258 |
| 2003-02-07 | 261 | 263 | 260 | 260 | 89,000 | 260 |
| 2003-02-06 | 266 | 266 | 262 | 263 | 75,000 | 263 |
| 2003-02-05 | 260 | 266 | 259 | 265 | 193,000 | 265 |
| 2003-02-04 | 260 | 260 | 257 | 259 | 91,000 | 259 |
| 2003-02-03 | 249 | 258 | 249 | 258 | 74,000 | 258 |
| 2003-01-31 | 246 | 252 | 246 | 249 | 77,000 | 249 |
| 2003-01-30 | 251 | 253 | 247 | 251 | 72,000 | 251 |
| 2003-01-29 | 256 | 256 | 250 | 254 | 101,000 | 254 |
| 2003-01-28 | 255 | 257 | 253 | 256 | 80,000 | 256 |
| 2003-01-27 | 258 | 258 | 255 | 258 | 53,000 | 258 |
| 2003-01-24 | 264 | 264 | 258 | 261 | 176,000 | 261 |
| 2003-01-23 | 259 | 263 | 256 | 263 | 208,000 | 263 |
| 2003-01-22 | 260 | 265 | 256 | 261 | 490,000 | 261 |
| 2003-01-21 | 249 | 251 | 249 | 251 | 82,000 | 251 |
| 2003-01-20 | 243 | 250 | 242 | 250 | 122,000 | 250 |
| 2003-01-17 | 240 | 248 | 240 | 245 | 107,000 | 245 |
| 2003-01-16 | 242 | 242 | 240 | 242 | 50,000 | 242 |
| 2003-01-15 | 240 | 243 | 238 | 243 | 82,000 | 243 |
| 2003-01-14 | 233 | 239 | 233 | 239 | 44,000 | 239 |
| 2003-01-10 | 237 | 237 | 235 | 236 | 83,000 | 236 |
| 2003-01-09 | 232 | 234 | 232 | 234 | 42,000 | 234 |
| 2003-01-08 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 2003-01-07 | 239 | 241 | 238 | 241 | 68,000 | 241 |
| 2003-01-06 | 241 | 241 | 236 | 240 | 21,000 | 240 |
分割・併合履歴 ： なし
