6742 (株)京三製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 453 | 456 | 447 | 456 | 143,000 | 456 |
| 2005-12-29 | 450 | 459 | 450 | 456 | 418,000 | 456 |
| 2005-12-28 | 441 | 449 | 440 | 449 | 335,000 | 449 |
| 2005-12-27 | 434 | 447 | 434 | 445 | 598,000 | 445 |
| 2005-12-26 | 433 | 433 | 427 | 428 | 198,000 | 428 |
| 2005-12-22 | 434 | 434 | 428 | 432 | 182,000 | 432 |
| 2005-12-21 | 433 | 433 | 429 | 433 | 158,000 | 433 |
| 2005-12-20 | 429 | 431 | 428 | 431 | 68,000 | 431 |
| 2005-12-19 | 430 | 433 | 429 | 429 | 123,000 | 429 |
| 2005-12-16 | 431 | 431 | 427 | 430 | 213,000 | 430 |
| 2005-12-15 | 434 | 438 | 431 | 432 | 225,000 | 432 |
| 2005-12-14 | 440 | 445 | 437 | 438 | 282,000 | 438 |
| 2005-12-13 | 439 | 440 | 435 | 437 | 278,000 | 437 |
| 2005-12-12 | 436 | 438 | 432 | 434 | 219,000 | 434 |
| 2005-12-09 | 430 | 433 | 426 | 431 | 253,000 | 431 |
| 2005-12-08 | 437 | 437 | 425 | 428 | 258,000 | 428 |
| 2005-12-07 | 437 | 439 | 436 | 438 | 209,000 | 438 |
| 2005-12-06 | 436 | 439 | 436 | 437 | 311,000 | 437 |
| 2005-12-05 | 434 | 440 | 433 | 436 | 272,000 | 436 |
| 2005-12-02 | 429 | 434 | 428 | 432 | 396,000 | 432 |
| 2005-12-01 | 419 | 434 | 419 | 432 | 494,000 | 432 |
| 2005-11-30 | 420 | 424 | 419 | 419 | 302,000 | 419 |
| 2005-11-29 | 407 | 417 | 407 | 416 | 469,000 | 416 |
| 2005-11-28 | 400 | 407 | 400 | 407 | 242,000 | 407 |
| 2005-11-25 | 403 | 403 | 397 | 399 | 149,000 | 399 |
| 2005-11-24 | 404 | 406 | 400 | 400 | 233,000 | 400 |
| 2005-11-22 | 407 | 407 | 401 | 401 | 145,000 | 401 |
| 2005-11-21 | 403 | 406 | 400 | 404 | 364,000 | 404 |
| 2005-11-18 | 398 | 401 | 398 | 400 | 179,000 | 400 |
| 2005-11-17 | 391 | 398 | 391 | 397 | 246,000 | 397 |
| 2005-11-16 | 394 | 395 | 385 | 389 | 461,000 | 389 |
| 2005-11-15 | 400 | 400 | 394 | 395 | 214,000 | 395 |
| 2005-11-14 | 401 | 402 | 399 | 401 | 281,000 | 401 |
| 2005-11-11 | 394 | 401 | 394 | 396 | 441,000 | 396 |
| 2005-11-10 | 388 | 398 | 387 | 394 | 847,000 | 394 |
| 2005-11-09 | 401 | 403 | 396 | 398 | 444,000 | 398 |
| 2005-11-08 | 393 | 399 | 392 | 397 | 551,000 | 397 |
| 2005-11-07 | 391 | 392 | 386 | 388 | 206,000 | 388 |
| 2005-11-04 | 383 | 392 | 383 | 392 | 359,000 | 392 |
| 2005-11-02 | 383 | 388 | 380 | 388 | 300,000 | 388 |
| 2005-11-01 | 382 | 383 | 380 | 381 | 91,000 | 381 |
| 2005-10-31 | 381 | 384 | 380 | 382 | 220,000 | 382 |
| 2005-10-28 | 385 | 385 | 379 | 381 | 154,000 | 381 |
| 2005-10-27 | 385 | 386 | 380 | 384 | 198,000 | 384 |
| 2005-10-26 | 385 | 386 | 381 | 384 | 259,000 | 384 |
| 2005-10-25 | 382 | 383 | 379 | 380 | 228,000 | 380 |
| 2005-10-24 | 376 | 382 | 376 | 382 | 249,000 | 382 |
| 2005-10-21 | 373 | 377 | 372 | 375 | 202,000 | 375 |
| 2005-10-20 | 380 | 381 | 373 | 376 | 173,000 | 376 |
| 2005-10-19 | 374 | 376 | 371 | 376 | 155,000 | 376 |
| 2005-10-18 | 378 | 378 | 372 | 374 | 140,000 | 374 |
| 2005-10-17 | 379 | 382 | 377 | 378 | 90,000 | 378 |
| 2005-10-14 | 377 | 379 | 375 | 378 | 77,000 | 378 |
| 2005-10-13 | 382 | 382 | 376 | 377 | 167,000 | 377 |
| 2005-10-12 | 383 | 385 | 381 | 381 | 150,000 | 381 |
| 2005-10-11 | 378 | 381 | 377 | 380 | 105,000 | 380 |
| 2005-10-07 | 379 | 380 | 375 | 378 | 118,000 | 378 |
| 2005-10-06 | 382 | 384 | 380 | 380 | 187,000 | 380 |
| 2005-10-05 | 386 | 386 | 383 | 384 | 104,000 | 384 |
| 2005-10-04 | 384 | 386 | 382 | 386 | 113,000 | 386 |
| 2005-10-03 | 384 | 387 | 380 | 384 | 111,000 | 384 |
| 2005-09-30 | 388 | 390 | 384 | 388 | 188,000 | 388 |
| 2005-09-29 | 387 | 389 | 384 | 388 | 221,000 | 388 |
| 2005-09-28 | 385 | 386 | 383 | 385 | 179,000 | 385 |
| 2005-09-27 | 388 | 389 | 383 | 386 | 176,000 | 386 |
| 2005-09-26 | 384 | 387 | 383 | 386 | 264,000 | 386 |
| 2005-09-22 | 382 | 382 | 380 | 381 | 128,000 | 381 |
| 2005-09-21 | 381 | 383 | 380 | 383 | 161,000 | 383 |
| 2005-09-20 | 381 | 381 | 379 | 380 | 96,000 | 380 |
| 2005-09-16 | 380 | 380 | 378 | 380 | 119,000 | 380 |
| 2005-09-15 | 378 | 380 | 377 | 377 | 97,000 | 377 |
| 2005-09-14 | 377 | 379 | 377 | 377 | 69,000 | 377 |
| 2005-09-13 | 378 | 379 | 377 | 377 | 69,000 | 377 |
| 2005-09-12 | 383 | 383 | 378 | 378 | 65,000 | 378 |
| 2005-09-09 | 379 | 381 | 375 | 380 | 217,000 | 380 |
| 2005-09-08 | 378 | 380 | 375 | 375 | 62,000 | 375 |
| 2005-09-07 | 379 | 381 | 378 | 379 | 88,000 | 379 |
| 2005-09-06 | 383 | 383 | 379 | 379 | 96,000 | 379 |
| 2005-09-05 | 383 | 384 | 382 | 382 | 60,000 | 382 |
| 2005-09-02 | 381 | 385 | 381 | 384 | 113,000 | 384 |
| 2005-09-01 | 379 | 382 | 379 | 380 | 75,000 | 380 |
| 2005-08-31 | 379 | 380 | 378 | 379 | 91,000 | 379 |
| 2005-08-30 | 375 | 377 | 375 | 376 | 62,000 | 376 |
| 2005-08-29 | 380 | 380 | 375 | 375 | 111,000 | 375 |
| 2005-08-26 | 379 | 379 | 375 | 378 | 120,000 | 378 |
| 2005-08-25 | 381 | 382 | 377 | 378 | 60,000 | 378 |
| 2005-08-24 | 380 | 382 | 379 | 381 | 76,000 | 381 |
| 2005-08-23 | 382 | 385 | 381 | 381 | 211,000 | 381 |
| 2005-08-22 | 376 | 379 | 376 | 379 | 77,000 | 379 |
| 2005-08-19 | 374 | 379 | 374 | 378 | 96,000 | 378 |
| 2005-08-18 | 375 | 377 | 374 | 374 | 99,000 | 374 |
| 2005-08-17 | 375 | 376 | 374 | 375 | 83,000 | 375 |
| 2005-08-16 | 377 | 377 | 375 | 377 | 47,000 | 377 |
| 2005-08-15 | 374 | 377 | 374 | 375 | 54,000 | 375 |
| 2005-08-12 | 375 | 378 | 373 | 374 | 101,000 | 374 |
| 2005-08-11 | 376 | 379 | 375 | 378 | 115,000 | 378 |
| 2005-08-10 | 382 | 382 | 378 | 379 | 133,000 | 379 |
| 2005-08-09 | 372 | 380 | 372 | 379 | 140,000 | 379 |
| 2005-08-08 | 369 | 373 | 367 | 372 | 330,000 | 372 |
| 2005-08-05 | 371 | 373 | 370 | 370 | 235,000 | 370 |
| 2005-08-04 | 372 | 374 | 371 | 371 | 104,000 | 371 |
| 2005-08-03 | 373 | 381 | 371 | 371 | 300,000 | 371 |
| 2005-08-02 | 374 | 374 | 369 | 370 | 219,000 | 370 |
| 2005-08-01 | 372 | 375 | 372 | 375 | 146,000 | 375 |
| 2005-07-29 | 374 | 374 | 372 | 372 | 119,000 | 372 |
| 2005-07-28 | 372 | 373 | 372 | 373 | 106,000 | 373 |
| 2005-07-27 | 373 | 373 | 371 | 372 | 124,000 | 372 |
| 2005-07-26 | 372 | 373 | 371 | 371 | 140,000 | 371 |
| 2005-07-25 | 372 | 374 | 371 | 371 | 95,000 | 371 |
| 2005-07-22 | 372 | 373 | 370 | 372 | 147,000 | 372 |
| 2005-07-21 | 375 | 375 | 372 | 372 | 98,000 | 372 |
| 2005-07-20 | 374 | 375 | 371 | 375 | 149,000 | 375 |
| 2005-07-19 | 371 | 373 | 371 | 372 | 74,000 | 372 |
| 2005-07-15 | 373 | 374 | 371 | 372 | 145,000 | 372 |
| 2005-07-14 | 374 | 376 | 373 | 373 | 121,000 | 373 |
| 2005-07-13 | 373 | 375 | 372 | 375 | 146,000 | 375 |
| 2005-07-12 | 375 | 376 | 371 | 372 | 208,000 | 372 |
| 2005-07-11 | 378 | 378 | 375 | 377 | 114,000 | 377 |
| 2005-07-08 | 376 | 380 | 376 | 377 | 161,000 | 377 |
| 2005-07-07 | 384 | 385 | 379 | 380 | 183,000 | 380 |
| 2005-07-06 | 385 | 386 | 382 | 383 | 158,000 | 383 |
| 2005-07-05 | 390 | 390 | 386 | 387 | 103,000 | 387 |
| 2005-07-04 | 390 | 392 | 387 | 389 | 274,000 | 389 |
| 2005-07-01 | 385 | 392 | 385 | 387 | 340,000 | 387 |
| 2005-06-30 | 382 | 399 | 382 | 390 | 759,000 | 390 |
| 2005-06-29 | 380 | 382 | 379 | 381 | 89,000 | 381 |
| 2005-06-28 | 377 | 384 | 376 | 383 | 93,000 | 383 |
| 2005-06-27 | 382 | 382 | 376 | 380 | 95,000 | 380 |
| 2005-06-24 | 380 | 382 | 375 | 382 | 121,000 | 382 |
| 2005-06-23 | 383 | 385 | 381 | 382 | 84,000 | 382 |
| 2005-06-22 | 380 | 385 | 380 | 384 | 97,000 | 384 |
| 2005-06-21 | 386 | 386 | 380 | 383 | 93,000 | 383 |
| 2005-06-20 | 385 | 387 | 385 | 386 | 139,000 | 386 |
| 2005-06-17 | 379 | 384 | 379 | 384 | 177,000 | 384 |
| 2005-06-16 | 381 | 381 | 375 | 376 | 121,000 | 376 |
| 2005-06-15 | 374 | 380 | 372 | 379 | 145,000 | 379 |
| 2005-06-14 | 375 | 376 | 370 | 372 | 120,000 | 372 |
| 2005-06-13 | 374 | 374 | 371 | 373 | 136,000 | 373 |
| 2005-06-10 | 373 | 376 | 372 | 373 | 254,000 | 373 |
| 2005-06-09 | 377 | 377 | 369 | 370 | 166,000 | 370 |
| 2005-06-08 | 379 | 380 | 374 | 375 | 152,000 | 375 |
| 2005-06-07 | 379 | 380 | 376 | 379 | 92,000 | 379 |
| 2005-06-06 | 381 | 381 | 378 | 380 | 47,000 | 380 |
| 2005-06-03 | 384 | 384 | 379 | 380 | 158,000 | 380 |
| 2005-06-02 | 390 | 390 | 375 | 379 | 217,000 | 379 |
| 2005-06-01 | 380 | 387 | 380 | 386 | 248,000 | 386 |
| 2005-05-31 | 377 | 382 | 371 | 375 | 226,000 | 375 |
| 2005-05-30 | 388 | 388 | 377 | 377 | 278,000 | 377 |
| 2005-05-27 | 375 | 389 | 369 | 383 | 400,000 | 383 |
| 2005-05-26 | 364 | 370 | 361 | 368 | 167,000 | 368 |
| 2005-05-25 | 367 | 372 | 364 | 367 | 255,000 | 367 |
| 2005-05-24 | 381 | 382 | 375 | 376 | 164,000 | 376 |
| 2005-05-23 | 379 | 384 | 376 | 378 | 170,000 | 378 |
| 2005-05-20 | 392 | 395 | 360 | 380 | 425,000 | 380 |
| 2005-05-19 | 386 | 393 | 381 | 388 | 469,000 | 388 |
| 2005-05-18 | 379 | 380 | 375 | 378 | 280,000 | 378 |
| 2005-05-17 | 391 | 395 | 373 | 377 | 620,000 | 377 |
| 2005-05-16 | 396 | 400 | 389 | 389 | 471,000 | 389 |
| 2005-05-13 | 397 | 403 | 392 | 396 | 1,058,000 | 396 |
| 2005-05-12 | 415 | 415 | 403 | 405 | 1,038,000 | 405 |
| 2005-05-11 | 415 | 425 | 411 | 420 | 1,518,000 | 420 |
| 2005-05-10 | 437 | 448 | 416 | 425 | 8,076,000 | 425 |
| 2005-05-09 | 429 | 455 | 421 | 429 | 11,188,000 | 429 |
| 2005-05-06 | 363 | 378 | 363 | 377 | 310,000 | 377 |
| 2005-05-02 | 364 | 365 | 360 | 360 | 131,000 | 360 |
| 2005-04-28 | 360 | 361 | 358 | 359 | 68,000 | 359 |
| 2005-04-27 | 357 | 362 | 356 | 358 | 147,000 | 358 |
| 2005-04-26 | 369 | 369 | 353 | 353 | 286,000 | 353 |
| 2005-04-25 | 345 | 347 | 344 | 344 | 52,000 | 344 |
| 2005-04-22 | 346 | 346 | 343 | 345 | 61,000 | 345 |
| 2005-04-21 | 344 | 344 | 338 | 343 | 59,000 | 343 |
| 2005-04-20 | 350 | 351 | 343 | 348 | 128,000 | 348 |
| 2005-04-19 | 335 | 345 | 335 | 342 | 129,000 | 342 |
| 2005-04-18 | 338 | 338 | 335 | 335 | 180,000 | 335 |
| 2005-04-15 | 345 | 346 | 340 | 345 | 128,000 | 345 |
| 2005-04-14 | 348 | 349 | 343 | 347 | 65,000 | 347 |
| 2005-04-13 | 349 | 352 | 349 | 351 | 54,000 | 351 |
| 2005-04-12 | 349 | 352 | 349 | 351 | 73,000 | 351 |
| 2005-04-11 | 355 | 355 | 345 | 352 | 157,000 | 352 |
| 2005-04-08 | 361 | 364 | 357 | 359 | 184,000 | 359 |
| 2005-04-07 | 362 | 362 | 357 | 358 | 89,000 | 358 |
| 2005-04-06 | 359 | 359 | 357 | 358 | 73,000 | 358 |
| 2005-04-05 | 353 | 357 | 353 | 357 | 123,000 | 357 |
| 2005-04-04 | 349 | 355 | 349 | 354 | 187,000 | 354 |
| 2005-04-01 | 346 | 357 | 346 | 355 | 127,000 | 355 |
| 2005-03-31 | 350 | 365 | 350 | 365 | 217,000 | 365 |
| 2005-03-30 | 355 | 360 | 350 | 350 | 327,000 | 350 |
| 2005-03-29 | 372 | 376 | 360 | 363 | 75,000 | 363 |
| 2005-03-28 | 374 | 377 | 372 | 372 | 52,000 | 372 |
| 2005-03-25 | 374 | 380 | 371 | 379 | 114,000 | 379 |
| 2005-03-24 | 379 | 379 | 375 | 375 | 122,000 | 375 |
| 2005-03-23 | 376 | 379 | 375 | 377 | 94,000 | 377 |
| 2005-03-22 | 372 | 377 | 372 | 376 | 114,000 | 376 |
| 2005-03-18 | 372 | 374 | 370 | 372 | 96,000 | 372 |
| 2005-03-17 | 370 | 371 | 369 | 370 | 87,000 | 370 |
| 2005-03-16 | 369 | 371 | 368 | 370 | 69,000 | 370 |
| 2005-03-15 | 372 | 372 | 369 | 370 | 104,000 | 370 |
| 2005-03-14 | 370 | 372 | 366 | 369 | 168,000 | 369 |
| 2005-03-11 | 370 | 372 | 370 | 371 | 133,000 | 371 |
| 2005-03-10 | 371 | 372 | 370 | 371 | 89,000 | 371 |
| 2005-03-09 | 370 | 371 | 370 | 370 | 66,000 | 370 |
| 2005-03-08 | 375 | 375 | 370 | 370 | 67,000 | 370 |
| 2005-03-07 | 376 | 376 | 372 | 374 | 72,000 | 374 |
| 2005-03-04 | 372 | 372 | 367 | 371 | 81,000 | 371 |
| 2005-03-03 | 369 | 372 | 368 | 372 | 133,000 | 372 |
| 2005-03-02 | 365 | 376 | 365 | 374 | 181,000 | 374 |
| 2005-03-01 | 361 | 364 | 360 | 363 | 156,000 | 363 |
| 2005-02-28 | 361 | 362 | 361 | 361 | 64,000 | 361 |
| 2005-02-25 | 359 | 360 | 357 | 359 | 73,000 | 359 |
| 2005-02-24 | 354 | 356 | 353 | 356 | 80,000 | 356 |
| 2005-02-23 | 355 | 355 | 353 | 353 | 77,000 | 353 |
| 2005-02-22 | 358 | 358 | 356 | 356 | 25,000 | 356 |
| 2005-02-21 | 357 | 358 | 355 | 356 | 21,000 | 356 |
| 2005-02-18 | 355 | 355 | 353 | 354 | 36,000 | 354 |
| 2005-02-17 | 357 | 360 | 353 | 357 | 73,000 | 357 |
| 2005-02-16 | 359 | 361 | 359 | 360 | 62,000 | 360 |
| 2005-02-15 | 360 | 361 | 359 | 360 | 99,000 | 360 |
| 2005-02-14 | 355 | 359 | 355 | 359 | 126,000 | 359 |
| 2005-02-10 | 357 | 358 | 356 | 358 | 39,000 | 358 |
| 2005-02-09 | 355 | 357 | 355 | 356 | 60,000 | 356 |
| 2005-02-08 | 358 | 358 | 355 | 355 | 64,000 | 355 |
| 2005-02-07 | 356 | 359 | 356 | 357 | 86,000 | 357 |
| 2005-02-04 | 357 | 359 | 355 | 355 | 113,000 | 355 |
| 2005-02-03 | 358 | 359 | 354 | 357 | 70,000 | 357 |
| 2005-02-02 | 355 | 357 | 351 | 355 | 80,000 | 355 |
| 2005-02-01 | 348 | 352 | 347 | 350 | 99,000 | 350 |
| 2005-01-31 | 348 | 348 | 346 | 347 | 60,000 | 347 |
| 2005-01-28 | 347 | 354 | 345 | 348 | 201,000 | 348 |
| 2005-01-27 | 346 | 346 | 345 | 345 | 59,000 | 345 |
| 2005-01-26 | 346 | 347 | 345 | 345 | 73,000 | 345 |
| 2005-01-25 | 342 | 344 | 342 | 344 | 32,000 | 344 |
| 2005-01-24 | 342 | 343 | 341 | 342 | 49,000 | 342 |
| 2005-01-21 | 340 | 342 | 340 | 341 | 43,000 | 341 |
| 2005-01-20 | 345 | 345 | 342 | 343 | 69,000 | 343 |
| 2005-01-19 | 345 | 346 | 344 | 344 | 34,000 | 344 |
| 2005-01-18 | 347 | 347 | 344 | 344 | 54,000 | 344 |
| 2005-01-17 | 347 | 347 | 345 | 347 | 72,000 | 347 |
| 2005-01-14 | 345 | 345 | 341 | 345 | 69,000 | 345 |
| 2005-01-13 | 344 | 344 | 343 | 344 | 51,000 | 344 |
| 2005-01-12 | 349 | 349 | 343 | 344 | 108,000 | 344 |
| 2005-01-11 | 350 | 350 | 347 | 348 | 91,000 | 348 |
| 2005-01-07 | 345 | 346 | 343 | 345 | 103,000 | 345 |
| 2005-01-06 | 343 | 343 | 340 | 342 | 74,000 | 342 |
| 2005-01-05 | 342 | 343 | 340 | 341 | 68,000 | 341 |
| 2005-01-04 | 339 | 341 | 338 | 341 | 37,000 | 341 |
分割・併合履歴 ： なし
