6742 (株)京三製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 430 | 431 | 430 | 430 | 15,000 | 430 |
| 2006-12-28 | 429 | 430 | 423 | 429 | 34,000 | 429 |
| 2006-12-27 | 426 | 436 | 426 | 430 | 32,000 | 430 |
| 2006-12-26 | 436 | 436 | 420 | 426 | 129,000 | 426 |
| 2006-12-25 | 430 | 430 | 426 | 429 | 25,000 | 429 |
| 2006-12-22 | 433 | 434 | 432 | 434 | 42,000 | 434 |
| 2006-12-21 | 434 | 435 | 431 | 433 | 59,000 | 433 |
| 2006-12-20 | 433 | 437 | 433 | 436 | 29,000 | 436 |
| 2006-12-19 | 438 | 438 | 436 | 436 | 23,000 | 436 |
| 2006-12-18 | 438 | 440 | 437 | 438 | 76,000 | 438 |
| 2006-12-15 | 436 | 438 | 435 | 437 | 74,000 | 437 |
| 2006-12-14 | 440 | 440 | 438 | 438 | 30,000 | 438 |
| 2006-12-13 | 440 | 440 | 435 | 440 | 26,000 | 440 |
| 2006-12-12 | 435 | 439 | 432 | 438 | 46,000 | 438 |
| 2006-12-11 | 442 | 442 | 438 | 439 | 64,000 | 439 |
| 2006-12-08 | 440 | 440 | 434 | 434 | 178,000 | 434 |
| 2006-12-07 | 436 | 439 | 436 | 439 | 37,000 | 439 |
| 2006-12-06 | 438 | 440 | 437 | 440 | 48,000 | 440 |
| 2006-12-05 | 440 | 441 | 437 | 438 | 41,000 | 438 |
| 2006-12-04 | 432 | 441 | 432 | 441 | 65,000 | 441 |
| 2006-12-01 | 430 | 444 | 428 | 440 | 174,000 | 440 |
| 2006-11-30 | 425 | 431 | 425 | 430 | 81,000 | 430 |
| 2006-11-29 | 422 | 428 | 422 | 428 | 26,000 | 428 |
| 2006-11-28 | 417 | 425 | 417 | 425 | 36,000 | 425 |
| 2006-11-27 | 409 | 422 | 409 | 422 | 135,000 | 422 |
| 2006-11-24 | 430 | 432 | 423 | 424 | 89,000 | 424 |
| 2006-11-22 | 422 | 424 | 416 | 424 | 38,000 | 424 |
| 2006-11-21 | 423 | 424 | 420 | 423 | 29,000 | 423 |
| 2006-11-20 | 426 | 430 | 423 | 423 | 67,000 | 423 |
| 2006-11-17 | 432 | 434 | 429 | 431 | 102,000 | 431 |
| 2006-11-16 | 430 | 431 | 430 | 430 | 47,000 | 430 |
| 2006-11-15 | 432 | 433 | 426 | 431 | 36,000 | 431 |
| 2006-11-14 | 429 | 436 | 425 | 432 | 85,000 | 432 |
| 2006-11-13 | 430 | 430 | 424 | 425 | 77,000 | 425 |
| 2006-11-10 | 428 | 430 | 427 | 429 | 78,000 | 429 |
| 2006-11-09 | 421 | 427 | 421 | 427 | 75,000 | 427 |
| 2006-11-08 | 422 | 426 | 420 | 425 | 71,000 | 425 |
| 2006-11-07 | 423 | 424 | 421 | 422 | 15,000 | 422 |
| 2006-11-06 | 422 | 426 | 419 | 423 | 47,000 | 423 |
| 2006-11-02 | 426 | 426 | 422 | 424 | 39,000 | 424 |
| 2006-11-01 | 425 | 426 | 422 | 426 | 36,000 | 426 |
| 2006-10-31 | 426 | 426 | 422 | 425 | 57,000 | 425 |
| 2006-10-30 | 422 | 426 | 421 | 422 | 68,000 | 422 |
| 2006-10-27 | 435 | 435 | 429 | 429 | 67,000 | 429 |
| 2006-10-26 | 429 | 442 | 429 | 434 | 251,000 | 434 |
| 2006-10-25 | 425 | 428 | 425 | 427 | 18,000 | 427 |
| 2006-10-24 | 430 | 430 | 424 | 426 | 37,000 | 426 |
| 2006-10-23 | 426 | 428 | 426 | 428 | 29,000 | 428 |
| 2006-10-20 | 426 | 428 | 426 | 427 | 20,000 | 427 |
| 2006-10-19 | 427 | 427 | 424 | 425 | 35,000 | 425 |
| 2006-10-18 | 422 | 425 | 422 | 425 | 30,000 | 425 |
| 2006-10-17 | 425 | 426 | 421 | 423 | 56,000 | 423 |
| 2006-10-16 | 418 | 435 | 417 | 430 | 167,000 | 430 |
| 2006-10-13 | 415 | 418 | 414 | 415 | 63,000 | 415 |
| 2006-10-12 | 410 | 414 | 410 | 411 | 26,000 | 411 |
| 2006-10-11 | 416 | 416 | 411 | 411 | 13,000 | 411 |
| 2006-10-10 | 414 | 418 | 413 | 415 | 75,000 | 415 |
| 2006-10-06 | 412 | 414 | 411 | 413 | 18,000 | 413 |
| 2006-10-05 | 412 | 413 | 410 | 413 | 23,000 | 413 |
| 2006-10-04 | 413 | 413 | 409 | 409 | 28,000 | 409 |
| 2006-10-03 | 416 | 417 | 414 | 417 | 58,000 | 417 |
| 2006-10-02 | 414 | 414 | 408 | 412 | 16,000 | 412 |
| 2006-09-29 | 410 | 413 | 409 | 409 | 23,000 | 409 |
| 2006-09-28 | 416 | 417 | 412 | 412 | 11,000 | 412 |
| 2006-09-27 | 413 | 417 | 410 | 416 | 40,000 | 416 |
| 2006-09-26 | 410 | 415 | 409 | 409 | 17,000 | 409 |
| 2006-09-25 | 410 | 414 | 405 | 413 | 84,000 | 413 |
| 2006-09-22 | 404 | 411 | 404 | 405 | 110,000 | 405 |
| 2006-09-21 | 405 | 406 | 401 | 404 | 26,000 | 404 |
| 2006-09-20 | 401 | 404 | 398 | 400 | 36,000 | 400 |
| 2006-09-19 | 402 | 405 | 402 | 403 | 18,000 | 403 |
| 2006-09-15 | 401 | 401 | 398 | 400 | 23,000 | 400 |
| 2006-09-14 | 396 | 401 | 396 | 400 | 34,000 | 400 |
| 2006-09-13 | 402 | 404 | 396 | 396 | 36,000 | 396 |
| 2006-09-12 | 405 | 406 | 400 | 402 | 35,000 | 402 |
| 2006-09-11 | 418 | 418 | 407 | 407 | 50,000 | 407 |
| 2006-09-08 | 406 | 413 | 405 | 413 | 106,000 | 413 |
| 2006-09-07 | 416 | 416 | 407 | 407 | 23,000 | 407 |
| 2006-09-06 | 416 | 418 | 416 | 416 | 22,000 | 416 |
| 2006-09-05 | 420 | 420 | 416 | 416 | 11,000 | 416 |
| 2006-09-04 | 417 | 420 | 417 | 420 | 13,000 | 420 |
| 2006-09-01 | 418 | 418 | 415 | 415 | 19,000 | 415 |
| 2006-08-31 | 406 | 417 | 406 | 416 | 37,000 | 416 |
| 2006-08-30 | 413 | 413 | 404 | 404 | 38,000 | 404 |
| 2006-08-29 | 406 | 407 | 403 | 406 | 32,000 | 406 |
| 2006-08-28 | 420 | 420 | 405 | 405 | 35,000 | 405 |
| 2006-08-25 | 419 | 423 | 416 | 420 | 116,000 | 420 |
| 2006-08-24 | 406 | 410 | 406 | 409 | 30,000 | 409 |
| 2006-08-23 | 411 | 412 | 400 | 411 | 52,000 | 411 |
| 2006-08-22 | 413 | 413 | 410 | 412 | 30,000 | 412 |
| 2006-08-21 | 413 | 413 | 407 | 409 | 43,000 | 409 |
| 2006-08-18 | 411 | 411 | 407 | 410 | 12,000 | 410 |
| 2006-08-17 | 412 | 413 | 404 | 411 | 26,000 | 411 |
| 2006-08-16 | 409 | 415 | 409 | 411 | 22,000 | 411 |
| 2006-08-15 | 408 | 410 | 407 | 407 | 14,000 | 407 |
| 2006-08-14 | 406 | 406 | 404 | 405 | 30,000 | 405 |
| 2006-08-11 | 401 | 405 | 401 | 403 | 26,000 | 403 |
| 2006-08-10 | 405 | 405 | 400 | 400 | 55,000 | 400 |
| 2006-08-09 | 396 | 400 | 395 | 400 | 33,000 | 400 |
| 2006-08-08 | 394 | 402 | 394 | 397 | 44,000 | 397 |
| 2006-08-07 | 401 | 402 | 395 | 395 | 29,000 | 395 |
| 2006-08-04 | 401 | 404 | 401 | 402 | 24,000 | 402 |
| 2006-08-03 | 404 | 405 | 400 | 401 | 21,000 | 401 |
| 2006-08-02 | 400 | 403 | 398 | 402 | 27,000 | 402 |
| 2006-08-01 | 400 | 405 | 400 | 403 | 28,000 | 403 |
| 2006-07-31 | 401 | 406 | 400 | 403 | 48,000 | 403 |
| 2006-07-28 | 394 | 399 | 394 | 398 | 40,000 | 398 |
| 2006-07-27 | 396 | 400 | 396 | 399 | 34,000 | 399 |
| 2006-07-26 | 404 | 405 | 393 | 395 | 70,000 | 395 |
| 2006-07-25 | 399 | 401 | 398 | 399 | 25,000 | 399 |
| 2006-07-24 | 399 | 399 | 395 | 398 | 28,000 | 398 |
| 2006-07-21 | 393 | 400 | 393 | 398 | 25,000 | 398 |
| 2006-07-20 | 409 | 409 | 399 | 402 | 59,000 | 402 |
| 2006-07-19 | 387 | 390 | 381 | 390 | 62,000 | 390 |
| 2006-07-18 | 405 | 405 | 385 | 389 | 62,000 | 389 |
| 2006-07-14 | 417 | 417 | 409 | 409 | 24,000 | 409 |
| 2006-07-13 | 410 | 417 | 410 | 412 | 33,000 | 412 |
| 2006-07-12 | 425 | 425 | 417 | 419 | 29,000 | 419 |
| 2006-07-11 | 420 | 426 | 420 | 426 | 47,000 | 426 |
| 2006-07-10 | 426 | 426 | 414 | 424 | 85,000 | 424 |
| 2006-07-07 | 429 | 429 | 422 | 424 | 113,000 | 424 |
| 2006-07-06 | 418 | 425 | 418 | 424 | 43,000 | 424 |
| 2006-07-05 | 429 | 429 | 420 | 426 | 43,000 | 426 |
| 2006-07-04 | 433 | 433 | 429 | 430 | 36,000 | 430 |
| 2006-07-03 | 430 | 434 | 425 | 428 | 100,000 | 428 |
| 2006-06-30 | 424 | 427 | 418 | 427 | 95,000 | 427 |
| 2006-06-29 | 423 | 424 | 420 | 421 | 67,000 | 421 |
| 2006-06-28 | 423 | 423 | 417 | 420 | 67,000 | 420 |
| 2006-06-27 | 429 | 429 | 422 | 425 | 28,000 | 425 |
| 2006-06-26 | 429 | 429 | 415 | 429 | 96,000 | 429 |
| 2006-06-23 | 426 | 426 | 420 | 424 | 61,000 | 424 |
| 2006-06-22 | 416 | 425 | 416 | 425 | 69,000 | 425 |
| 2006-06-21 | 410 | 411 | 407 | 411 | 31,000 | 411 |
| 2006-06-20 | 424 | 424 | 415 | 416 | 33,000 | 416 |
| 2006-06-19 | 416 | 425 | 416 | 425 | 36,000 | 425 |
| 2006-06-16 | 417 | 419 | 407 | 414 | 112,000 | 414 |
| 2006-06-15 | 399 | 402 | 399 | 402 | 37,000 | 402 |
| 2006-06-14 | 388 | 399 | 388 | 396 | 49,000 | 396 |
| 2006-06-13 | 405 | 405 | 396 | 396 | 53,000 | 396 |
| 2006-06-12 | 410 | 414 | 406 | 409 | 59,000 | 409 |
| 2006-06-09 | 400 | 400 | 386 | 397 | 128,000 | 397 |
| 2006-06-08 | 404 | 404 | 385 | 385 | 138,000 | 385 |
| 2006-06-07 | 414 | 415 | 402 | 405 | 147,000 | 405 |
| 2006-06-06 | 415 | 424 | 411 | 417 | 170,000 | 417 |
| 2006-06-05 | 418 | 420 | 413 | 414 | 20,000 | 414 |
| 2006-06-02 | 420 | 420 | 411 | 420 | 78,000 | 420 |
| 2006-06-01 | 424 | 424 | 416 | 419 | 60,000 | 419 |
| 2006-05-31 | 420 | 426 | 415 | 424 | 62,000 | 424 |
| 2006-05-30 | 430 | 432 | 427 | 427 | 73,000 | 427 |
| 2006-05-29 | 432 | 435 | 427 | 433 | 66,000 | 433 |
| 2006-05-26 | 433 | 433 | 430 | 432 | 42,000 | 432 |
| 2006-05-25 | 429 | 429 | 426 | 428 | 70,000 | 428 |
| 2006-05-24 | 433 | 433 | 426 | 432 | 57,000 | 432 |
| 2006-05-23 | 424 | 434 | 421 | 434 | 198,000 | 434 |
| 2006-05-22 | 430 | 442 | 425 | 439 | 189,000 | 439 |
| 2006-05-19 | 413 | 425 | 408 | 425 | 223,000 | 425 |
| 2006-05-18 | 407 | 408 | 400 | 408 | 46,000 | 408 |
| 2006-05-17 | 410 | 411 | 404 | 409 | 60,000 | 409 |
| 2006-05-16 | 406 | 415 | 406 | 408 | 76,000 | 408 |
| 2006-05-15 | 410 | 410 | 405 | 406 | 46,000 | 406 |
| 2006-05-12 | 413 | 420 | 405 | 413 | 138,000 | 413 |
| 2006-05-11 | 411 | 415 | 411 | 413 | 83,000 | 413 |
| 2006-05-10 | 424 | 424 | 420 | 420 | 130,000 | 420 |
| 2006-05-09 | 425 | 425 | 421 | 422 | 42,000 | 422 |
| 2006-05-08 | 427 | 427 | 422 | 425 | 39,000 | 425 |
| 2006-05-02 | 429 | 430 | 425 | 426 | 38,000 | 426 |
| 2006-05-01 | 430 | 430 | 426 | 426 | 10,000 | 426 |
| 2006-04-28 | 434 | 435 | 428 | 430 | 47,000 | 430 |
| 2006-04-27 | 435 | 435 | 432 | 434 | 38,000 | 434 |
| 2006-04-26 | 435 | 435 | 432 | 434 | 65,000 | 434 |
| 2006-04-25 | 425 | 430 | 425 | 430 | 53,000 | 430 |
| 2006-04-24 | 434 | 434 | 424 | 427 | 54,000 | 427 |
| 2006-04-21 | 434 | 435 | 432 | 433 | 53,000 | 433 |
| 2006-04-20 | 439 | 440 | 430 | 434 | 71,000 | 434 |
| 2006-04-19 | 440 | 440 | 437 | 438 | 25,000 | 438 |
| 2006-04-18 | 432 | 437 | 430 | 437 | 35,000 | 437 |
| 2006-04-17 | 436 | 436 | 431 | 431 | 30,000 | 431 |
| 2006-04-14 | 441 | 441 | 435 | 435 | 27,000 | 435 |
| 2006-04-13 | 439 | 440 | 431 | 437 | 53,000 | 437 |
| 2006-04-12 | 438 | 440 | 435 | 435 | 96,000 | 435 |
| 2006-04-11 | 436 | 441 | 436 | 440 | 108,000 | 440 |
| 2006-04-10 | 436 | 440 | 434 | 440 | 55,000 | 440 |
| 2006-04-07 | 444 | 444 | 436 | 441 | 65,000 | 441 |
| 2006-04-06 | 440 | 442 | 436 | 442 | 78,000 | 442 |
| 2006-04-05 | 445 | 445 | 439 | 439 | 34,000 | 439 |
| 2006-04-04 | 439 | 450 | 437 | 444 | 139,000 | 444 |
| 2006-04-03 | 440 | 440 | 436 | 439 | 108,000 | 439 |
| 2006-03-31 | 440 | 440 | 434 | 437 | 89,000 | 437 |
| 2006-03-30 | 437 | 440 | 436 | 440 | 45,000 | 440 |
| 2006-03-29 | 436 | 439 | 435 | 439 | 61,000 | 439 |
| 2006-03-28 | 439 | 442 | 437 | 440 | 91,000 | 440 |
| 2006-03-27 | 439 | 439 | 435 | 439 | 32,000 | 439 |
| 2006-03-24 | 440 | 440 | 435 | 437 | 48,000 | 437 |
| 2006-03-23 | 439 | 439 | 435 | 436 | 28,000 | 436 |
| 2006-03-22 | 436 | 438 | 432 | 437 | 126,000 | 437 |
| 2006-03-20 | 432 | 435 | 430 | 435 | 52,000 | 435 |
| 2006-03-17 | 432 | 432 | 423 | 428 | 36,000 | 428 |
| 2006-03-16 | 433 | 433 | 422 | 427 | 83,000 | 427 |
| 2006-03-15 | 437 | 437 | 431 | 433 | 94,000 | 433 |
| 2006-03-14 | 435 | 438 | 434 | 437 | 35,000 | 437 |
| 2006-03-13 | 439 | 440 | 435 | 437 | 63,000 | 437 |
| 2006-03-10 | 439 | 439 | 434 | 435 | 200,000 | 435 |
| 2006-03-09 | 418 | 430 | 415 | 430 | 72,000 | 430 |
| 2006-03-08 | 421 | 421 | 411 | 415 | 84,000 | 415 |
| 2006-03-07 | 417 | 426 | 417 | 422 | 89,000 | 422 |
| 2006-03-06 | 421 | 424 | 418 | 422 | 78,000 | 422 |
| 2006-03-03 | 417 | 424 | 416 | 419 | 123,000 | 419 |
| 2006-03-02 | 421 | 430 | 418 | 421 | 110,000 | 421 |
| 2006-03-01 | 430 | 430 | 420 | 421 | 113,000 | 421 |
| 2006-02-28 | 431 | 437 | 430 | 434 | 187,000 | 434 |
| 2006-02-27 | 432 | 441 | 425 | 430 | 160,000 | 430 |
| 2006-02-24 | 440 | 443 | 430 | 437 | 172,000 | 437 |
| 2006-02-23 | 424 | 447 | 424 | 444 | 364,000 | 444 |
| 2006-02-22 | 427 | 428 | 421 | 423 | 136,000 | 423 |
| 2006-02-21 | 401 | 423 | 401 | 423 | 176,000 | 423 |
| 2006-02-20 | 411 | 411 | 400 | 406 | 293,000 | 406 |
| 2006-02-17 | 418 | 423 | 408 | 415 | 278,000 | 415 |
| 2006-02-16 | 415 | 420 | 406 | 412 | 228,000 | 412 |
| 2006-02-15 | 419 | 420 | 412 | 416 | 250,000 | 416 |
| 2006-02-14 | 417 | 429 | 410 | 429 | 817,000 | 429 |
| 2006-02-13 | 420 | 421 | 385 | 386 | 1,264,000 | 386 |
| 2006-02-10 | 450 | 453 | 440 | 446 | 214,000 | 446 |
| 2006-02-09 | 451 | 454 | 447 | 448 | 132,000 | 448 |
| 2006-02-08 | 456 | 456 | 450 | 450 | 99,000 | 450 |
| 2006-02-07 | 457 | 457 | 450 | 457 | 133,000 | 457 |
| 2006-02-06 | 455 | 458 | 448 | 458 | 153,000 | 458 |
| 2006-02-03 | 457 | 457 | 451 | 455 | 94,000 | 455 |
| 2006-02-02 | 454 | 457 | 452 | 457 | 176,000 | 457 |
| 2006-02-01 | 453 | 456 | 453 | 453 | 134,000 | 453 |
| 2006-01-31 | 458 | 458 | 453 | 453 | 187,000 | 453 |
| 2006-01-30 | 453 | 459 | 447 | 453 | 243,000 | 453 |
| 2006-01-27 | 440 | 445 | 434 | 443 | 175,000 | 443 |
| 2006-01-26 | 438 | 438 | 427 | 427 | 148,000 | 427 |
| 2006-01-25 | 427 | 434 | 427 | 427 | 98,000 | 427 |
| 2006-01-24 | 415 | 432 | 413 | 427 | 249,000 | 427 |
| 2006-01-23 | 408 | 421 | 408 | 415 | 147,000 | 415 |
| 2006-01-20 | 440 | 442 | 431 | 433 | 112,000 | 433 |
| 2006-01-19 | 405 | 439 | 405 | 439 | 286,000 | 439 |
| 2006-01-18 | 450 | 450 | 396 | 420 | 532,000 | 420 |
| 2006-01-17 | 466 | 468 | 450 | 452 | 184,000 | 452 |
| 2006-01-16 | 463 | 467 | 463 | 465 | 117,000 | 465 |
| 2006-01-13 | 468 | 468 | 463 | 466 | 106,000 | 466 |
| 2006-01-12 | 465 | 471 | 459 | 469 | 171,000 | 469 |
| 2006-01-11 | 466 | 466 | 460 | 463 | 154,000 | 463 |
| 2006-01-10 | 460 | 472 | 460 | 467 | 304,000 | 467 |
| 2006-01-06 | 454 | 458 | 453 | 456 | 188,000 | 456 |
| 2006-01-05 | 454 | 454 | 449 | 452 | 216,000 | 452 |
| 2006-01-04 | 455 | 455 | 450 | 453 | 56,000 | 453 |
分割・併合履歴 ： なし
