6742 (株)京三製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 374 | 374 | 368 | 370 | 86,000 | 370 |
| 2007-12-27 | 390 | 393 | 387 | 389 | 98,000 | 389 |
| 2007-12-26 | 397 | 402 | 382 | 389 | 274,000 | 389 |
| 2007-12-25 | 401 | 401 | 394 | 397 | 113,000 | 397 |
| 2007-12-21 | 394 | 402 | 391 | 401 | 78,000 | 401 |
| 2007-12-20 | 401 | 415 | 396 | 397 | 67,000 | 397 |
| 2007-12-19 | 409 | 410 | 405 | 406 | 54,000 | 406 |
| 2007-12-18 | 411 | 413 | 406 | 411 | 42,000 | 411 |
| 2007-12-17 | 410 | 415 | 410 | 415 | 20,000 | 415 |
| 2007-12-14 | 422 | 427 | 408 | 417 | 274,000 | 417 |
| 2007-12-13 | 399 | 400 | 395 | 397 | 76,000 | 397 |
| 2007-12-12 | 406 | 411 | 404 | 409 | 42,000 | 409 |
| 2007-12-11 | 412 | 418 | 410 | 411 | 41,000 | 411 |
| 2007-12-10 | 416 | 416 | 406 | 413 | 99,000 | 413 |
| 2007-12-07 | 396 | 406 | 396 | 401 | 62,000 | 401 |
| 2007-12-06 | 390 | 396 | 389 | 394 | 54,000 | 394 |
| 2007-12-05 | 389 | 392 | 381 | 389 | 36,000 | 389 |
| 2007-12-04 | 397 | 399 | 386 | 386 | 52,000 | 386 |
| 2007-12-03 | 406 | 407 | 393 | 401 | 61,000 | 401 |
| 2007-11-30 | 384 | 396 | 384 | 390 | 46,000 | 390 |
| 2007-11-29 | 391 | 391 | 384 | 389 | 42,000 | 389 |
| 2007-11-28 | 378 | 381 | 373 | 376 | 45,000 | 376 |
| 2007-11-27 | 371 | 381 | 368 | 378 | 102,000 | 378 |
| 2007-11-26 | 363 | 374 | 363 | 371 | 109,000 | 371 |
| 2007-11-22 | 365 | 370 | 353 | 353 | 107,000 | 353 |
| 2007-11-21 | 362 | 375 | 359 | 370 | 69,000 | 370 |
| 2007-11-20 | 369 | 369 | 347 | 361 | 100,000 | 361 |
| 2007-11-19 | 380 | 386 | 373 | 374 | 30,000 | 374 |
| 2007-11-16 | 386 | 386 | 380 | 383 | 38,000 | 383 |
| 2007-11-15 | 386 | 386 | 377 | 386 | 70,000 | 386 |
| 2007-11-14 | 396 | 396 | 380 | 381 | 40,000 | 381 |
| 2007-11-13 | 374 | 385 | 374 | 380 | 61,000 | 380 |
| 2007-11-12 | 389 | 389 | 374 | 379 | 64,000 | 379 |
| 2007-11-09 | 393 | 393 | 373 | 386 | 81,000 | 386 |
| 2007-11-08 | 400 | 402 | 394 | 394 | 30,000 | 394 |
| 2007-11-07 | 412 | 412 | 409 | 409 | 19,000 | 409 |
| 2007-11-06 | 403 | 416 | 403 | 412 | 27,000 | 412 |
| 2007-11-05 | 408 | 409 | 405 | 408 | 23,000 | 408 |
| 2007-11-02 | 409 | 410 | 409 | 409 | 28,000 | 409 |
| 2007-11-01 | 401 | 415 | 401 | 414 | 61,000 | 414 |
| 2007-10-31 | 396 | 404 | 395 | 404 | 48,000 | 404 |
| 2007-10-30 | 400 | 400 | 395 | 399 | 42,000 | 399 |
| 2007-10-29 | 400 | 406 | 400 | 404 | 51,000 | 404 |
| 2007-10-26 | 414 | 414 | 404 | 405 | 82,000 | 405 |
| 2007-10-25 | 396 | 400 | 393 | 394 | 47,000 | 394 |
| 2007-10-24 | 398 | 401 | 398 | 400 | 29,000 | 400 |
| 2007-10-23 | 396 | 402 | 396 | 402 | 49,000 | 402 |
| 2007-10-22 | 398 | 400 | 390 | 393 | 49,000 | 393 |
| 2007-10-19 | 406 | 407 | 401 | 401 | 24,000 | 401 |
| 2007-10-18 | 409 | 414 | 408 | 410 | 19,000 | 410 |
| 2007-10-17 | 402 | 410 | 401 | 404 | 85,000 | 404 |
| 2007-10-16 | 425 | 425 | 403 | 405 | 127,000 | 405 |
| 2007-10-15 | 430 | 430 | 424 | 425 | 22,000 | 425 |
| 2007-10-12 | 431 | 436 | 430 | 430 | 33,000 | 430 |
| 2007-10-11 | 437 | 437 | 433 | 436 | 115,000 | 436 |
| 2007-10-10 | 445 | 445 | 440 | 440 | 30,000 | 440 |
| 2007-10-09 | 444 | 446 | 442 | 444 | 26,000 | 444 |
| 2007-10-05 | 441 | 445 | 439 | 444 | 48,000 | 444 |
| 2007-10-04 | 446 | 446 | 441 | 442 | 26,000 | 442 |
| 2007-10-03 | 440 | 445 | 437 | 445 | 52,000 | 445 |
| 2007-10-02 | 439 | 445 | 439 | 441 | 37,000 | 441 |
| 2007-10-01 | 435 | 436 | 428 | 434 | 48,000 | 434 |
| 2007-09-28 | 443 | 443 | 440 | 440 | 26,000 | 440 |
| 2007-09-27 | 438 | 450 | 438 | 448 | 58,000 | 448 |
| 2007-09-26 | 438 | 444 | 438 | 443 | 37,000 | 443 |
| 2007-09-25 | 439 | 443 | 434 | 443 | 30,000 | 443 |
| 2007-09-21 | 439 | 441 | 437 | 438 | 70,000 | 438 |
| 2007-09-20 | 440 | 440 | 430 | 430 | 36,000 | 430 |
| 2007-09-19 | 431 | 439 | 413 | 437 | 93,000 | 437 |
| 2007-09-18 | 424 | 430 | 424 | 426 | 42,000 | 426 |
| 2007-09-14 | 430 | 441 | 428 | 433 | 118,000 | 433 |
| 2007-09-13 | 421 | 427 | 421 | 424 | 68,000 | 424 |
| 2007-09-12 | 415 | 425 | 415 | 421 | 55,000 | 421 |
| 2007-09-11 | 415 | 422 | 413 | 420 | 72,000 | 420 |
| 2007-09-10 | 420 | 425 | 420 | 420 | 69,000 | 420 |
| 2007-09-07 | 420 | 423 | 417 | 421 | 51,000 | 421 |
| 2007-09-06 | 422 | 423 | 415 | 420 | 58,000 | 420 |
| 2007-09-05 | 423 | 428 | 420 | 420 | 45,000 | 420 |
| 2007-09-04 | 421 | 425 | 420 | 425 | 42,000 | 425 |
| 2007-09-03 | 423 | 425 | 420 | 423 | 37,000 | 423 |
| 2007-08-31 | 414 | 423 | 411 | 423 | 116,000 | 423 |
| 2007-08-30 | 420 | 420 | 414 | 419 | 59,000 | 419 |
| 2007-08-29 | 411 | 413 | 409 | 413 | 72,000 | 413 |
| 2007-08-28 | 424 | 424 | 420 | 422 | 21,000 | 422 |
| 2007-08-27 | 435 | 435 | 423 | 424 | 51,000 | 424 |
| 2007-08-24 | 423 | 423 | 413 | 420 | 88,000 | 420 |
| 2007-08-23 | 415 | 425 | 415 | 423 | 118,000 | 423 |
| 2007-08-22 | 420 | 420 | 410 | 415 | 36,000 | 415 |
| 2007-08-21 | 421 | 423 | 412 | 419 | 92,000 | 419 |
| 2007-08-20 | 426 | 427 | 414 | 417 | 72,000 | 417 |
| 2007-08-17 | 425 | 425 | 400 | 401 | 115,000 | 401 |
| 2007-08-16 | 415 | 416 | 402 | 405 | 116,000 | 405 |
| 2007-08-15 | 419 | 430 | 419 | 423 | 127,000 | 423 |
| 2007-08-14 | 415 | 415 | 408 | 414 | 70,000 | 414 |
| 2007-08-13 | 413 | 418 | 406 | 412 | 49,000 | 412 |
| 2007-08-10 | 420 | 420 | 385 | 398 | 121,000 | 398 |
| 2007-08-09 | 432 | 436 | 413 | 413 | 147,000 | 413 |
| 2007-08-08 | 432 | 435 | 428 | 428 | 73,000 | 428 |
| 2007-08-07 | 434 | 439 | 430 | 432 | 85,000 | 432 |
| 2007-08-06 | 430 | 438 | 425 | 431 | 173,000 | 431 |
| 2007-08-03 | 442 | 445 | 438 | 443 | 52,000 | 443 |
| 2007-08-02 | 454 | 459 | 444 | 447 | 55,000 | 447 |
| 2007-08-01 | 461 | 462 | 450 | 450 | 62,000 | 450 |
| 2007-07-31 | 459 | 468 | 457 | 461 | 95,000 | 461 |
| 2007-07-30 | 455 | 455 | 447 | 455 | 117,000 | 455 |
| 2007-07-27 | 470 | 470 | 450 | 457 | 93,000 | 457 |
| 2007-07-26 | 473 | 475 | 468 | 468 | 75,000 | 468 |
| 2007-07-25 | 472 | 477 | 471 | 473 | 51,000 | 473 |
| 2007-07-24 | 475 | 484 | 470 | 482 | 69,000 | 482 |
| 2007-07-23 | 480 | 482 | 475 | 475 | 116,000 | 475 |
| 2007-07-20 | 494 | 494 | 487 | 487 | 45,000 | 487 |
| 2007-07-19 | 490 | 496 | 490 | 492 | 49,000 | 492 |
| 2007-07-18 | 493 | 493 | 488 | 490 | 97,000 | 490 |
| 2007-07-17 | 485 | 493 | 485 | 492 | 86,000 | 492 |
| 2007-07-13 | 490 | 492 | 486 | 486 | 38,000 | 486 |
| 2007-07-12 | 488 | 494 | 487 | 489 | 56,000 | 489 |
| 2007-07-11 | 485 | 489 | 482 | 488 | 97,000 | 488 |
| 2007-07-10 | 498 | 498 | 489 | 489 | 89,000 | 489 |
| 2007-07-09 | 491 | 491 | 489 | 491 | 38,000 | 491 |
| 2007-07-06 | 491 | 492 | 485 | 487 | 110,000 | 487 |
| 2007-07-05 | 483 | 487 | 483 | 487 | 62,000 | 487 |
| 2007-07-04 | 484 | 484 | 481 | 483 | 50,000 | 483 |
| 2007-07-03 | 492 | 494 | 480 | 486 | 208,000 | 486 |
| 2007-07-02 | 498 | 498 | 493 | 493 | 100,000 | 493 |
| 2007-06-29 | 489 | 492 | 480 | 491 | 244,000 | 491 |
| 2007-06-28 | 502 | 508 | 492 | 492 | 163,000 | 492 |
| 2007-06-27 | 510 | 511 | 500 | 501 | 122,000 | 501 |
| 2007-06-26 | 507 | 510 | 506 | 506 | 41,000 | 506 |
| 2007-06-25 | 506 | 512 | 504 | 504 | 82,000 | 504 |
| 2007-06-22 | 512 | 514 | 509 | 509 | 65,000 | 509 |
| 2007-06-21 | 501 | 515 | 501 | 511 | 236,000 | 511 |
| 2007-06-20 | 503 | 503 | 498 | 502 | 150,000 | 502 |
| 2007-06-19 | 508 | 508 | 503 | 503 | 86,000 | 503 |
| 2007-06-18 | 505 | 509 | 505 | 505 | 127,000 | 505 |
| 2007-06-15 | 504 | 508 | 503 | 508 | 77,000 | 508 |
| 2007-06-14 | 500 | 504 | 500 | 502 | 95,000 | 502 |
| 2007-06-13 | 497 | 503 | 497 | 498 | 99,000 | 498 |
| 2007-06-12 | 500 | 502 | 496 | 496 | 73,000 | 496 |
| 2007-06-11 | 500 | 508 | 499 | 500 | 189,000 | 500 |
| 2007-06-08 | 510 | 510 | 495 | 500 | 285,000 | 500 |
| 2007-06-07 | 509 | 510 | 507 | 510 | 82,000 | 510 |
| 2007-06-06 | 511 | 514 | 507 | 509 | 174,000 | 509 |
| 2007-06-05 | 513 | 514 | 507 | 509 | 164,000 | 509 |
| 2007-06-04 | 517 | 517 | 509 | 512 | 182,000 | 512 |
| 2007-06-01 | 519 | 520 | 510 | 514 | 336,000 | 514 |
| 2007-05-31 | 507 | 520 | 507 | 517 | 244,000 | 517 |
| 2007-05-30 | 514 | 515 | 503 | 511 | 212,000 | 511 |
| 2007-05-29 | 517 | 518 | 512 | 516 | 183,000 | 516 |
| 2007-05-28 | 508 | 519 | 504 | 519 | 584,000 | 519 |
| 2007-05-25 | 507 | 508 | 496 | 504 | 232,000 | 504 |
| 2007-05-24 | 499 | 508 | 495 | 503 | 198,000 | 503 |
| 2007-05-23 | 490 | 509 | 490 | 506 | 465,000 | 506 |
| 2007-05-22 | 479 | 488 | 478 | 488 | 312,000 | 488 |
| 2007-05-21 | 474 | 481 | 474 | 479 | 104,000 | 479 |
| 2007-05-18 | 487 | 487 | 480 | 484 | 121,000 | 484 |
| 2007-05-17 | 500 | 500 | 489 | 492 | 179,000 | 492 |
| 2007-05-16 | 494 | 500 | 482 | 500 | 196,000 | 500 |
| 2007-05-15 | 505 | 505 | 487 | 488 | 108,000 | 488 |
| 2007-05-14 | 494 | 510 | 488 | 501 | 334,000 | 501 |
| 2007-05-11 | 499 | 501 | 495 | 499 | 160,000 | 499 |
| 2007-05-10 | 489 | 502 | 489 | 499 | 355,000 | 499 |
| 2007-05-09 | 485 | 488 | 482 | 487 | 66,000 | 487 |
| 2007-05-08 | 486 | 486 | 480 | 486 | 63,000 | 486 |
| 2007-05-07 | 480 | 486 | 479 | 485 | 144,000 | 485 |
| 2007-05-02 | 476 | 481 | 475 | 481 | 64,000 | 481 |
| 2007-05-01 | 478 | 481 | 476 | 479 | 25,000 | 479 |
| 2007-04-27 | 469 | 481 | 469 | 481 | 177,000 | 481 |
| 2007-04-26 | 478 | 479 | 473 | 477 | 121,000 | 477 |
| 2007-04-25 | 470 | 473 | 468 | 473 | 50,000 | 473 |
| 2007-04-24 | 470 | 475 | 458 | 475 | 72,000 | 475 |
| 2007-04-23 | 476 | 477 | 469 | 474 | 93,000 | 474 |
| 2007-04-20 | 475 | 477 | 471 | 471 | 83,000 | 471 |
| 2007-04-19 | 477 | 477 | 466 | 470 | 65,000 | 470 |
| 2007-04-18 | 475 | 481 | 474 | 480 | 96,000 | 480 |
| 2007-04-17 | 480 | 480 | 473 | 474 | 112,000 | 474 |
| 2007-04-16 | 475 | 478 | 473 | 476 | 106,000 | 476 |
| 2007-04-13 | 475 | 480 | 467 | 467 | 112,000 | 467 |
| 2007-04-12 | 478 | 478 | 472 | 475 | 91,000 | 475 |
| 2007-04-11 | 474 | 480 | 474 | 479 | 76,000 | 479 |
| 2007-04-10 | 476 | 484 | 475 | 479 | 203,000 | 479 |
| 2007-04-09 | 471 | 476 | 470 | 476 | 149,000 | 476 |
| 2007-04-06 | 477 | 478 | 470 | 472 | 93,000 | 472 |
| 2007-04-05 | 470 | 481 | 469 | 478 | 358,000 | 478 |
| 2007-04-04 | 457 | 472 | 457 | 468 | 328,000 | 468 |
| 2007-04-03 | 441 | 458 | 441 | 453 | 213,000 | 453 |
| 2007-04-02 | 456 | 456 | 441 | 444 | 209,000 | 444 |
| 2007-03-30 | 451 | 453 | 448 | 449 | 168,000 | 449 |
| 2007-03-29 | 451 | 458 | 451 | 456 | 142,000 | 456 |
| 2007-03-28 | 461 | 461 | 459 | 460 | 88,000 | 460 |
| 2007-03-27 | 468 | 468 | 460 | 462 | 51,000 | 462 |
| 2007-03-26 | 469 | 472 | 464 | 471 | 180,000 | 471 |
| 2007-03-23 | 462 | 465 | 462 | 464 | 46,000 | 464 |
| 2007-03-22 | 461 | 465 | 461 | 462 | 62,000 | 462 |
| 2007-03-20 | 455 | 459 | 455 | 456 | 33,000 | 456 |
| 2007-03-19 | 450 | 453 | 450 | 452 | 27,000 | 452 |
| 2007-03-16 | 456 | 456 | 449 | 449 | 43,000 | 449 |
| 2007-03-15 | 449 | 454 | 446 | 449 | 40,000 | 449 |
| 2007-03-14 | 449 | 449 | 441 | 442 | 76,000 | 442 |
| 2007-03-13 | 459 | 461 | 455 | 455 | 40,000 | 455 |
| 2007-03-12 | 460 | 462 | 457 | 458 | 85,000 | 458 |
| 2007-03-09 | 460 | 463 | 457 | 457 | 158,000 | 457 |
| 2007-03-08 | 443 | 452 | 443 | 451 | 93,000 | 451 |
| 2007-03-07 | 453 | 455 | 444 | 447 | 101,000 | 447 |
| 2007-03-06 | 443 | 452 | 442 | 450 | 77,000 | 450 |
| 2007-03-05 | 461 | 465 | 448 | 448 | 120,000 | 448 |
| 2007-03-02 | 465 | 469 | 462 | 465 | 71,000 | 465 |
| 2007-03-01 | 475 | 475 | 464 | 470 | 118,000 | 470 |
| 2007-02-28 | 456 | 468 | 442 | 465 | 159,000 | 465 |
| 2007-02-27 | 490 | 490 | 480 | 481 | 116,000 | 481 |
| 2007-02-26 | 475 | 487 | 475 | 486 | 277,000 | 486 |
| 2007-02-23 | 465 | 467 | 463 | 467 | 67,000 | 467 |
| 2007-02-22 | 463 | 466 | 461 | 464 | 87,000 | 464 |
| 2007-02-21 | 462 | 467 | 461 | 463 | 136,000 | 463 |
| 2007-02-20 | 465 | 466 | 460 | 461 | 76,000 | 461 |
| 2007-02-19 | 465 | 465 | 463 | 465 | 75,000 | 465 |
| 2007-02-16 | 461 | 462 | 457 | 459 | 75,000 | 459 |
| 2007-02-15 | 463 | 463 | 456 | 460 | 90,000 | 460 |
| 2007-02-14 | 459 | 463 | 458 | 463 | 72,000 | 463 |
| 2007-02-13 | 460 | 464 | 457 | 459 | 135,000 | 459 |
| 2007-02-09 | 451 | 456 | 451 | 456 | 75,000 | 456 |
| 2007-02-08 | 455 | 455 | 451 | 451 | 25,000 | 451 |
| 2007-02-07 | 454 | 458 | 452 | 452 | 62,000 | 452 |
| 2007-02-06 | 445 | 454 | 444 | 451 | 71,000 | 451 |
| 2007-02-05 | 455 | 456 | 445 | 445 | 46,000 | 445 |
| 2007-02-02 | 448 | 455 | 446 | 453 | 45,000 | 453 |
| 2007-02-01 | 444 | 453 | 444 | 453 | 75,000 | 453 |
| 2007-01-31 | 453 | 454 | 452 | 454 | 29,000 | 454 |
| 2007-01-30 | 450 | 459 | 450 | 457 | 175,000 | 457 |
| 2007-01-29 | 455 | 457 | 452 | 455 | 28,000 | 455 |
| 2007-01-26 | 458 | 459 | 455 | 457 | 61,000 | 457 |
| 2007-01-25 | 461 | 461 | 454 | 456 | 66,000 | 456 |
| 2007-01-24 | 457 | 460 | 457 | 458 | 63,000 | 458 |
| 2007-01-23 | 457 | 457 | 456 | 457 | 29,000 | 457 |
| 2007-01-22 | 453 | 457 | 453 | 455 | 67,000 | 455 |
| 2007-01-19 | 449 | 453 | 448 | 452 | 41,000 | 452 |
| 2007-01-18 | 451 | 453 | 451 | 453 | 47,000 | 453 |
| 2007-01-17 | 449 | 454 | 448 | 453 | 92,000 | 453 |
| 2007-01-16 | 451 | 452 | 449 | 450 | 35,000 | 450 |
| 2007-01-15 | 440 | 452 | 440 | 450 | 55,000 | 450 |
| 2007-01-12 | 445 | 450 | 441 | 441 | 155,000 | 441 |
| 2007-01-11 | 447 | 448 | 443 | 443 | 57,000 | 443 |
| 2007-01-10 | 447 | 448 | 442 | 442 | 142,000 | 442 |
| 2007-01-09 | 435 | 441 | 435 | 440 | 54,000 | 440 |
| 2007-01-05 | 440 | 441 | 437 | 438 | 75,000 | 438 |
| 2007-01-04 | 437 | 440 | 437 | 440 | 41,000 | 440 |
分割・併合履歴 ： なし
