6742 (株)京三製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	337	338	337	338	24,000	338
2004-12-29	339	339	337	338	19,000	338
2004-12-28	337	338	336	337	34,000	337
2004-12-27	341	341	336	336	114,000	336
2004-12-24	337	338	336	338	155,000	338
2004-12-22	333	334	330	332	149,000	332
2004-12-21	325	334	325	333	260,000	333
2004-12-20	324	326	324	324	48,000	324
2004-12-17	324	326	324	324	52,000	324
2004-12-16	327	327	320	322	75,000	322
2004-12-15	325	326	324	326	76,000	326
2004-12-14	325	325	322	323	36,000	323
2004-12-13	326	326	322	322	95,000	322
2004-12-10	327	327	322	322	173,000	322
2004-12-09	326	326	321	322	58,000	322
2004-12-08	322	323	320	323	117,000	323
2004-12-07	321	324	319	319	84,000	319
2004-12-06	320	324	320	320	68,000	320
2004-12-03	323	323	321	321	43,000	321
2004-12-02	322	324	317	321	79,000	321
2004-12-01	320	322	318	321	149,000	321
2004-11-30	319	319	317	317	45,000	317
2004-11-29	318	320	318	318	44,000	318
2004-11-26	320	321	317	317	66,000	317
2004-11-25	317	318	315	318	61,000	318
2004-11-24	318	318	315	315	86,000	315
2004-11-22	318	318	312	313	106,000	313
2004-11-19	325	325	320	320	92,000	320
2004-11-18	330	334	323	324	165,000	324
2004-11-17	323	325	317	322	161,000	322
2004-11-16	321	324	320	320	89,000	320
2004-11-15	315	319	315	319	100,000	319
2004-11-12	317	320	315	316	84,000	316
2004-11-11	316	318	315	316	64,000	316
2004-11-10	314	316	313	314	215,000	314
2004-11-09	320	321	319	319	124,000	319
2004-11-08	325	327	323	323	45,000	323
2004-11-05	327	329	324	324	45,000	324
2004-11-04	325	330	325	325	67,000	325
2004-11-02	324	324	322	323	42,000	323
2004-11-01	320	324	320	322	55,000	322
2004-10-29	321	322	321	321	76,000	321
2004-10-28	324	324	321	324	64,000	324
2004-10-27	323	327	320	320	91,000	320
2004-10-26	327	327	320	320	140,000	320
2004-10-25	330	330	324	325	153,000	325
2004-10-22	339	339	329	329	130,000	329
2004-10-21	336	337	333	334	45,000	334
2004-10-20	339	339	335	336	52,000	336
2004-10-19	341	341	336	337	80,000	337
2004-10-18	340	340	336	337	21,000	337
2004-10-15	340	340	334	336	109,000	336
2004-10-14	345	345	340	340	42,000	340
2004-10-13	353	353	343	344	57,000	344
2004-10-12	351	352	348	350	76,000	350
2004-10-08	348	350	345	347	37,000	347
2004-10-07	345	348	345	345	62,000	345
2004-10-06	344	345	340	345	196,000	345
2004-10-05	355	355	349	351	74,000	351
2004-10-04	347	351	342	351	152,000	351
2004-10-01	333	339	333	338	167,000	338
2004-09-30	346	347	342	343	47,000	343
2004-09-29	350	350	333	336	146,000	336
2004-09-28	350	354	347	349	75,000	349
2004-09-27	354	354	346	350	50,000	350
2004-09-24	358	360	355	356	172,000	356
2004-09-22	361	362	356	357	112,000	357
2004-09-21	355	360	354	358	169,000	358
2004-09-17	356	359	353	354	98,000	354
2004-09-16	354	357	353	354	136,000	354
2004-09-15	368	368	356	356	188,000	356
2004-09-14	369	375	367	367	88,000	367
2004-09-13	367	372	366	370	45,000	370
2004-09-10	371	371	364	367	145,000	367
2004-09-09	372	376	372	374	32,000	374
2004-09-08	373	374	370	372	69,000	372
2004-09-07	377	380	374	375	65,000	375
2004-09-06	372	378	372	377	38,000	377
2004-09-03	377	378	372	374	45,000	374
2004-09-02	372	388	372	378	129,000	378
2004-09-01	371	373	366	372	134,000	372
2004-08-31	373	375	372	373	66,000	373
2004-08-30	372	376	370	375	44,000	375
2004-08-27	372	372	368	372	30,000	372
2004-08-26	375	375	371	372	54,000	372
2004-08-25	362	374	360	371	96,000	371
2004-08-24	362	363	361	362	27,000	362
2004-08-23	361	361	359	361	25,000	361
2004-08-20	360	362	357	361	50,000	361
2004-08-19	362	362	355	359	31,000	359
2004-08-18	357	359	354	358	27,000	358
2004-08-17	360	360	356	357	23,000	357
2004-08-16	359	359	353	357	30,000	357
2004-08-13	357	362	357	362	45,000	362
2004-08-12	366	367	363	365	26,000	365
2004-08-11	364	368	362	368	49,000	368
2004-08-10	364	364	350	361	48,000	361
2004-08-09	351	364	351	363	55,000	363
2004-08-06	367	369	363	366	63,000	366
2004-08-05	370	370	365	368	47,000	368
2004-08-04	371	371	359	368	134,000	368
2004-08-03	371	372	368	369	67,000	369
2004-08-02	371	373	371	371	23,000	371
2004-07-30	371	374	368	371	85,000	371
2004-07-29	372	373	370	370	153,000	370
2004-07-28	372	377	369	375	175,000	375
2004-07-27	372	380	370	371	159,000	371
2004-07-26	377	378	371	374	115,000	374
2004-07-23	382	382	375	377	82,000	377
2004-07-22	379	385	374	382	156,000	382
2004-07-21	370	383	370	380	216,000	380
2004-07-20	375	379	368	374	208,000	374
2004-07-16	370	375	370	375	86,000	375
2004-07-15	373	379	371	373	184,000	373
2004-07-14	379	381	375	376	159,000	376
2004-07-13	378	382	370	379	151,000	379
2004-07-12	385	385	375	379	91,000	379
2004-07-09	375	379	370	379	79,000	379
2004-07-08	381	381	374	375	42,000	375
2004-07-07	383	383	376	377	108,000	377
2004-07-06	380	384	380	380	50,000	380
2004-07-05	382	385	380	380	85,000	380
2004-07-02	389	390	385	388	67,000	388
2004-07-01	396	396	390	390	125,000	390
2004-06-30	393	393	389	391	73,000	391
2004-06-29	398	398	393	393	72,000	393
2004-06-28	388	396	388	396	140,000	396
2004-06-25	390	390	383	388	141,000	388
2004-06-24	388	388	383	387	159,000	387
2004-06-23	388	390	388	389	36,000	389
2004-06-22	391	392	385	388	57,000	388
2004-06-21	385	395	385	392	131,000	392
2004-06-18	392	392	371	383	185,000	383
2004-06-17	398	399	392	394	143,000	394
2004-06-16	391	400	391	399	208,000	399
2004-06-15	392	395	391	392	133,000	392
2004-06-14	391	395	391	391	75,000	391
2004-06-11	391	398	390	391	243,000	391
2004-06-10	390	397	389	394	228,000	394
2004-06-09	388	393	386	389	183,000	389
2004-06-08	380	384	380	383	206,000	383
2004-06-07	370	377	370	375	212,000	375
2004-06-04	368	371	367	371	175,000	371
2004-06-03	371	372	363	368	141,000	368
2004-06-02	375	375	370	371	123,000	371
2004-06-01	373	375	371	375	98,000	375
2004-05-31	373	374	371	372	118,000	372
2004-05-28	370	374	370	372	171,000	372
2004-05-27	374	374	368	368	140,000	368
2004-05-26	375	375	371	372	170,000	372
2004-05-25	372	372	367	368	174,000	368
2004-05-24	380	380	370	372	414,000	372
2004-05-21	366	380	364	372	781,000	372
2004-05-20	395	407	360	365	574,000	365
2004-05-19	395	405	395	399	223,000	399
2004-05-18	375	395	375	386	199,000	386
2004-05-17	396	396	376	376	202,000	376
2004-05-14	393	400	393	396	197,000	396
2004-05-13	415	415	402	403	121,000	403
2004-05-12	397	408	397	408	140,000	408
2004-05-11	386	406	386	393	222,000	393
2004-05-10	415	415	380	387	377,000	387
2004-05-07	418	421	416	419	135,000	419
2004-05-06	421	426	420	422	158,000	422
2004-04-30	430	432	418	425	238,000	425
2004-04-28	433	437	433	437	131,000	437
2004-04-27	436	438	432	435	152,000	435
2004-04-26	445	445	440	441	315,000	441
2004-04-23	445	446	436	443	623,000	443
2004-04-22	423	446	423	446	1,283,000	446
2004-04-21	411	422	411	420	246,000	420
2004-04-20	409	412	405	412	324,000	412
2004-04-19	410	411	406	410	208,000	410
2004-04-16	416	417	406	409	112,000	409
2004-04-15	420	420	412	413	201,000	413
2004-04-14	420	423	412	420	156,000	420
2004-04-13	424	427	421	424	142,000	424
2004-04-12	422	426	419	423	121,000	423
2004-04-09	413	419	412	417	234,000	417
2004-04-08	427	428	425	428	186,000	428
2004-04-07	435	435	428	430	254,000	430
2004-04-06	438	438	422	427	369,000	427
2004-04-05	438	438	430	432	456,000	432
2004-04-02	429	433	426	432	396,000	432
2004-04-01	420	430	419	427	779,000	427
2004-03-31	415	419	415	418	151,000	418
2004-03-30	420	422	415	418	163,000	418
2004-03-29	420	425	420	422	374,000	422
2004-03-26	425	429	416	417	453,000	417
2004-03-25	412	424	412	424	417,000	424
2004-03-24	415	418	410	412	470,000	412
2004-03-23	419	423	416	418	662,000	418
2004-03-22	409	429	403	426	1,618,000	426
2004-03-19	393	396	390	392	190,000	392
2004-03-18	397	399	393	395	241,000	395
2004-03-17	393	395	391	393	135,000	393
2004-03-16	400	400	394	395	165,000	395
2004-03-15	392	400	391	397	218,000	397
2004-03-12	387	391	386	388	273,000	388
2004-03-11	388	393	386	392	263,000	392
2004-03-10	386	390	386	388	234,000	388
2004-03-09	386	388	385	386	215,000	386
2004-03-08	383	387	382	385	172,000	385
2004-03-05	384	384	377	381	113,000	381
2004-03-04	376	384	376	384	188,000	384
2004-03-03	372	378	370	376	152,000	376
2004-03-02	373	374	370	372	125,000	372
2004-03-01	374	374	367	370	159,000	370
2004-02-27	359	363	355	363	154,000	363
2004-02-26	359	359	355	358	93,000	358
2004-02-25	353	355	352	355	82,000	355
2004-02-24	359	359	353	353	64,000	353
2004-02-23	354	357	353	356	76,000	356
2004-02-20	354	354	349	351	101,000	351
2004-02-19	355	355	350	350	133,000	350
2004-02-18	359	359	353	354	107,000	354
2004-02-17	355	358	354	357	82,000	357
2004-02-16	352	354	352	354	46,000	354
2004-02-13	350	353	350	352	125,000	352
2004-02-12	357	357	354	355	71,000	355
2004-02-10	356	356	353	355	64,000	355
2004-02-09	356	359	354	357	80,000	357
2004-02-06	357	359	355	356	67,000	356
2004-02-05	359	359	356	357	65,000	357
2004-02-04	365	365	355	355	131,000	355
2004-02-03	370	370	362	364	186,000	364
2004-02-02	367	370	359	366	165,000	366
2004-01-30	357	362	356	358	92,000	358
2004-01-29	359	361	351	352	398,000	352
2004-01-28	367	370	355	361	466,000	361
2004-01-27	383	383	377	377	98,000	377
2004-01-26	385	385	381	382	91,000	382
2004-01-23	382	386	379	383	71,000	383
2004-01-22	387	388	384	386	102,000	386
2004-01-21	382	388	380	387	154,000	387
2004-01-20	387	387	384	384	123,000	384
2004-01-19	388	388	378	382	133,000	382
2004-01-16	385	390	382	385	97,000	385
2004-01-15	389	395	383	384	261,000	384
2004-01-14	389	389	383	387	163,000	387
2004-01-13	393	393	387	390	305,000	390
2004-01-09	368	378	368	378	133,000	378
2004-01-08	364	370	364	368	80,000	368
2004-01-07	369	369	362	365	99,000	365
2004-01-06	374	374	366	370	141,000	370
2004-01-05	361	366	361	366	52,000	366

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [2004年度]

6742 (株)京三製作所の時系列データ [2004年度]