6742 (株)京三製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 333 | 341 | 333 | 340 | 53,000 | 340 |
| 2008-12-29 | 323 | 332 | 323 | 329 | 35,000 | 329 |
| 2008-12-26 | 324 | 330 | 322 | 323 | 181,000 | 323 |
| 2008-12-25 | 301 | 310 | 301 | 309 | 42,000 | 309 |
| 2008-12-24 | 316 | 316 | 305 | 306 | 38,000 | 306 |
| 2008-12-22 | 305 | 316 | 305 | 315 | 63,000 | 315 |
| 2008-12-19 | 318 | 318 | 305 | 305 | 108,000 | 305 |
| 2008-12-18 | 330 | 332 | 323 | 323 | 119,000 | 323 |
| 2008-12-17 | 325 | 335 | 325 | 332 | 251,000 | 332 |
| 2008-12-16 | 314 | 324 | 310 | 324 | 144,000 | 324 |
| 2008-12-15 | 314 | 317 | 313 | 315 | 85,000 | 315 |
| 2008-12-12 | 320 | 320 | 305 | 309 | 218,000 | 309 |
| 2008-12-11 | 307 | 308 | 300 | 305 | 114,000 | 305 |
| 2008-12-10 | 316 | 316 | 308 | 312 | 145,000 | 312 |
| 2008-12-09 | 318 | 319 | 309 | 319 | 69,000 | 319 |
| 2008-12-08 | 306 | 316 | 306 | 315 | 141,000 | 315 |
| 2008-12-05 | 293 | 300 | 285 | 297 | 137,000 | 297 |
| 2008-12-04 | 286 | 292 | 282 | 287 | 68,000 | 287 |
| 2008-12-03 | 279 | 285 | 279 | 285 | 87,000 | 285 |
| 2008-12-02 | 272 | 277 | 271 | 275 | 60,000 | 275 |
| 2008-12-01 | 283 | 283 | 274 | 279 | 131,000 | 279 |
| 2008-11-28 | 276 | 286 | 276 | 286 | 180,000 | 286 |
| 2008-11-27 | 289 | 290 | 271 | 277 | 263,000 | 277 |
| 2008-11-26 | 287 | 287 | 274 | 280 | 125,000 | 280 |
| 2008-11-25 | 302 | 302 | 277 | 288 | 104,000 | 288 |
| 2008-11-21 | 273 | 295 | 268 | 295 | 181,000 | 295 |
| 2008-11-20 | 284 | 285 | 272 | 278 | 109,000 | 278 |
| 2008-11-19 | 300 | 304 | 290 | 295 | 67,000 | 295 |
| 2008-11-18 | 307 | 307 | 297 | 299 | 73,000 | 299 |
| 2008-11-17 | 298 | 310 | 294 | 306 | 114,000 | 306 |
| 2008-11-14 | 307 | 307 | 293 | 293 | 55,000 | 293 |
| 2008-11-13 | 300 | 303 | 292 | 292 | 90,000 | 292 |
| 2008-11-12 | 316 | 316 | 299 | 309 | 172,000 | 309 |
| 2008-11-11 | 334 | 346 | 329 | 336 | 103,000 | 336 |
| 2008-11-10 | 328 | 336 | 328 | 336 | 75,000 | 336 |
| 2008-11-07 | 326 | 338 | 322 | 332 | 112,000 | 332 |
| 2008-11-06 | 342 | 345 | 336 | 336 | 109,000 | 336 |
| 2008-11-05 | 334 | 345 | 332 | 342 | 140,000 | 342 |
| 2008-11-04 | 330 | 336 | 329 | 330 | 66,000 | 330 |
| 2008-10-31 | 329 | 335 | 321 | 332 | 144,000 | 332 |
| 2008-10-30 | 302 | 327 | 297 | 327 | 217,000 | 327 |
| 2008-10-29 | 318 | 319 | 299 | 302 | 86,000 | 302 |
| 2008-10-28 | 261 | 300 | 260 | 300 | 62,000 | 300 |
| 2008-10-27 | 295 | 300 | 260 | 266 | 158,000 | 266 |
| 2008-10-24 | 297 | 297 | 279 | 280 | 149,000 | 280 |
| 2008-10-23 | 289 | 292 | 278 | 292 | 144,000 | 292 |
| 2008-10-22 | 306 | 310 | 294 | 294 | 94,000 | 294 |
| 2008-10-21 | 309 | 317 | 309 | 313 | 128,000 | 313 |
| 2008-10-20 | 284 | 306 | 282 | 304 | 148,000 | 304 |
| 2008-10-17 | 292 | 292 | 277 | 286 | 102,000 | 286 |
| 2008-10-16 | 281 | 290 | 279 | 279 | 97,000 | 279 |
| 2008-10-15 | 314 | 314 | 299 | 311 | 72,000 | 311 |
| 2008-10-14 | 300 | 320 | 299 | 319 | 125,000 | 319 |
| 2008-10-10 | 289 | 289 | 271 | 277 | 234,000 | 277 |
| 2008-10-09 | 283 | 298 | 283 | 290 | 175,000 | 290 |
| 2008-10-08 | 294 | 304 | 290 | 290 | 162,000 | 290 |
| 2008-10-07 | 304 | 315 | 298 | 308 | 187,000 | 308 |
| 2008-10-06 | 337 | 338 | 307 | 314 | 222,000 | 314 |
| 2008-10-03 | 340 | 345 | 320 | 342 | 117,000 | 342 |
| 2008-10-02 | 368 | 368 | 351 | 351 | 89,000 | 351 |
| 2008-10-01 | 363 | 365 | 361 | 365 | 51,000 | 365 |
| 2008-09-30 | 341 | 361 | 340 | 361 | 107,000 | 361 |
| 2008-09-29 | 370 | 376 | 360 | 361 | 71,000 | 361 |
| 2008-09-26 | 390 | 390 | 362 | 364 | 165,000 | 364 |
| 2008-09-25 | 375 | 390 | 373 | 389 | 146,000 | 389 |
| 2008-09-24 | 390 | 390 | 380 | 390 | 157,000 | 390 |
| 2008-09-22 | 361 | 396 | 361 | 385 | 251,000 | 385 |
| 2008-09-19 | 345 | 358 | 344 | 358 | 180,000 | 358 |
| 2008-09-18 | 330 | 349 | 327 | 343 | 258,000 | 343 |
| 2008-09-17 | 347 | 352 | 340 | 345 | 138,000 | 345 |
| 2008-09-16 | 337 | 347 | 337 | 344 | 125,000 | 344 |
| 2008-09-12 | 355 | 357 | 346 | 357 | 90,000 | 357 |
| 2008-09-11 | 357 | 357 | 350 | 350 | 97,000 | 350 |
| 2008-09-10 | 359 | 360 | 351 | 355 | 97,000 | 355 |
| 2008-09-09 | 359 | 359 | 353 | 359 | 76,000 | 359 |
| 2008-09-08 | 342 | 362 | 342 | 360 | 105,000 | 360 |
| 2008-09-05 | 335 | 349 | 335 | 347 | 163,000 | 347 |
| 2008-09-04 | 362 | 367 | 350 | 350 | 78,000 | 350 |
| 2008-09-03 | 365 | 370 | 360 | 366 | 51,000 | 366 |
| 2008-09-02 | 375 | 378 | 365 | 366 | 96,000 | 366 |
| 2008-09-01 | 376 | 380 | 375 | 378 | 64,000 | 378 |
| 2008-08-29 | 375 | 385 | 371 | 385 | 95,000 | 385 |
| 2008-08-28 | 373 | 377 | 370 | 377 | 54,000 | 377 |
| 2008-08-27 | 381 | 381 | 370 | 378 | 71,000 | 378 |
| 2008-08-26 | 374 | 376 | 370 | 376 | 46,000 | 376 |
| 2008-08-25 | 373 | 379 | 373 | 377 | 40,000 | 377 |
| 2008-08-22 | 378 | 378 | 366 | 373 | 158,000 | 373 |
| 2008-08-21 | 388 | 388 | 383 | 384 | 62,000 | 384 |
| 2008-08-20 | 390 | 390 | 381 | 389 | 68,000 | 389 |
| 2008-08-19 | 390 | 394 | 384 | 392 | 56,000 | 392 |
| 2008-08-18 | 398 | 406 | 398 | 400 | 139,000 | 400 |
| 2008-08-15 | 388 | 398 | 387 | 397 | 60,000 | 397 |
| 2008-08-14 | 390 | 396 | 385 | 388 | 119,000 | 388 |
| 2008-08-13 | 398 | 400 | 386 | 386 | 104,000 | 386 |
| 2008-08-12 | 397 | 407 | 393 | 399 | 230,000 | 399 |
| 2008-08-11 | 391 | 400 | 391 | 396 | 141,000 | 396 |
| 2008-08-08 | 363 | 398 | 363 | 386 | 381,000 | 386 |
| 2008-08-07 | 370 | 377 | 358 | 363 | 165,000 | 363 |
| 2008-08-06 | 367 | 375 | 363 | 372 | 177,000 | 372 |
| 2008-08-05 | 360 | 365 | 355 | 358 | 134,000 | 358 |
| 2008-08-04 | 378 | 379 | 350 | 360 | 178,000 | 360 |
| 2008-08-01 | 393 | 393 | 379 | 381 | 143,000 | 381 |
| 2008-07-31 | 403 | 403 | 391 | 397 | 152,000 | 397 |
| 2008-07-30 | 408 | 411 | 398 | 406 | 125,000 | 406 |
| 2008-07-29 | 410 | 412 | 399 | 403 | 136,000 | 403 |
| 2008-07-28 | 419 | 422 | 415 | 415 | 75,000 | 415 |
| 2008-07-25 | 433 | 433 | 419 | 421 | 170,000 | 421 |
| 2008-07-24 | 414 | 432 | 414 | 432 | 335,000 | 432 |
| 2008-07-23 | 407 | 413 | 405 | 409 | 190,000 | 409 |
| 2008-07-22 | 402 | 405 | 395 | 405 | 163,000 | 405 |
| 2008-07-18 | 413 | 413 | 396 | 397 | 181,000 | 397 |
| 2008-07-17 | 403 | 415 | 403 | 408 | 267,000 | 408 |
| 2008-07-16 | 403 | 406 | 395 | 398 | 135,000 | 398 |
| 2008-07-15 | 409 | 410 | 400 | 402 | 172,000 | 402 |
| 2008-07-14 | 401 | 414 | 401 | 404 | 161,000 | 404 |
| 2008-07-11 | 401 | 406 | 393 | 403 | 208,000 | 403 |
| 2008-07-10 | 402 | 403 | 394 | 399 | 206,000 | 399 |
| 2008-07-09 | 409 | 410 | 399 | 402 | 245,000 | 402 |
| 2008-07-08 | 418 | 418 | 397 | 399 | 389,000 | 399 |
| 2008-07-07 | 424 | 426 | 410 | 418 | 153,000 | 418 |
| 2008-07-04 | 413 | 416 | 407 | 416 | 207,000 | 416 |
| 2008-07-03 | 403 | 412 | 396 | 408 | 333,000 | 408 |
| 2008-07-02 | 421 | 424 | 408 | 408 | 313,000 | 408 |
| 2008-07-01 | 436 | 439 | 422 | 424 | 212,000 | 424 |
| 2008-06-30 | 430 | 435 | 425 | 426 | 161,000 | 426 |
| 2008-06-27 | 422 | 433 | 421 | 431 | 330,000 | 431 |
| 2008-06-26 | 452 | 452 | 437 | 437 | 504,000 | 437 |
| 2008-06-25 | 444 | 452 | 437 | 447 | 480,000 | 447 |
| 2008-06-24 | 444 | 451 | 435 | 449 | 1,211,000 | 449 |
| 2008-06-23 | 426 | 442 | 414 | 434 | 757,000 | 434 |
| 2008-06-20 | 448 | 452 | 428 | 429 | 451,000 | 429 |
| 2008-06-19 | 436 | 467 | 431 | 443 | 873,000 | 443 |
| 2008-06-18 | 442 | 444 | 433 | 437 | 518,000 | 437 |
| 2008-06-17 | 429 | 444 | 429 | 444 | 642,000 | 444 |
| 2008-06-16 | 419 | 428 | 417 | 426 | 134,000 | 426 |
| 2008-06-13 | 413 | 415 | 406 | 412 | 161,000 | 412 |
| 2008-06-12 | 406 | 417 | 402 | 413 | 229,000 | 413 |
| 2008-06-11 | 415 | 416 | 402 | 415 | 179,000 | 415 |
| 2008-06-10 | 421 | 424 | 408 | 410 | 213,000 | 410 |
| 2008-06-09 | 413 | 428 | 413 | 417 | 297,000 | 417 |
| 2008-06-06 | 438 | 439 | 427 | 428 | 452,000 | 428 |
| 2008-06-05 | 430 | 434 | 419 | 434 | 441,000 | 434 |
| 2008-06-04 | 416 | 435 | 415 | 425 | 802,000 | 425 |
| 2008-06-03 | 392 | 414 | 392 | 406 | 684,000 | 406 |
| 2008-06-02 | 403 | 403 | 387 | 397 | 291,000 | 397 |
| 2008-05-30 | 399 | 402 | 398 | 402 | 474,000 | 402 |
| 2008-05-29 | 392 | 402 | 392 | 397 | 497,000 | 397 |
| 2008-05-28 | 388 | 406 | 387 | 392 | 1,025,000 | 392 |
| 2008-05-27 | 380 | 387 | 374 | 387 | 350,000 | 387 |
| 2008-05-26 | 372 | 374 | 366 | 372 | 161,000 | 372 |
| 2008-05-23 | 379 | 386 | 373 | 373 | 266,000 | 373 |
| 2008-05-22 | 371 | 381 | 366 | 380 | 361,000 | 380 |
| 2008-05-21 | 370 | 377 | 366 | 377 | 330,000 | 377 |
| 2008-05-20 | 384 | 386 | 376 | 377 | 412,000 | 377 |
| 2008-05-19 | 386 | 389 | 378 | 382 | 520,000 | 382 |
| 2008-05-16 | 374 | 399 | 367 | 396 | 1,183,000 | 396 |
| 2008-05-15 | 364 | 382 | 362 | 364 | 1,395,000 | 364 |
| 2008-05-14 | 312 | 365 | 305 | 355 | 576,000 | 355 |
| 2008-05-13 | 307 | 310 | 307 | 310 | 27,000 | 310 |
| 2008-05-12 | 309 | 310 | 305 | 308 | 75,000 | 308 |
| 2008-05-09 | 311 | 313 | 308 | 309 | 53,000 | 309 |
| 2008-05-08 | 309 | 311 | 300 | 309 | 120,000 | 309 |
| 2008-05-07 | 306 | 309 | 305 | 309 | 63,000 | 309 |
| 2008-05-02 | 305 | 306 | 296 | 303 | 71,000 | 303 |
| 2008-05-01 | 303 | 303 | 299 | 300 | 31,000 | 300 |
| 2008-04-30 | 298 | 301 | 298 | 300 | 69,000 | 300 |
| 2008-04-28 | 298 | 302 | 298 | 300 | 103,000 | 300 |
| 2008-04-25 | 300 | 300 | 295 | 298 | 167,000 | 298 |
| 2008-04-24 | 293 | 293 | 288 | 290 | 112,000 | 290 |
| 2008-04-23 | 294 | 295 | 292 | 294 | 81,000 | 294 |
| 2008-04-22 | 297 | 297 | 294 | 295 | 23,000 | 295 |
| 2008-04-21 | 300 | 301 | 295 | 296 | 152,000 | 296 |
| 2008-04-18 | 301 | 301 | 293 | 296 | 45,000 | 296 |
| 2008-04-17 | 302 | 302 | 293 | 297 | 76,000 | 297 |
| 2008-04-16 | 303 | 303 | 296 | 299 | 69,000 | 299 |
| 2008-04-15 | 300 | 302 | 297 | 299 | 41,000 | 299 |
| 2008-04-14 | 300 | 300 | 291 | 295 | 89,000 | 295 |
| 2008-04-11 | 300 | 305 | 300 | 305 | 27,000 | 305 |
| 2008-04-10 | 307 | 307 | 299 | 299 | 63,000 | 299 |
| 2008-04-09 | 311 | 311 | 301 | 303 | 57,000 | 303 |
| 2008-04-08 | 311 | 313 | 308 | 310 | 47,000 | 310 |
| 2008-04-07 | 307 | 309 | 301 | 309 | 32,000 | 309 |
| 2008-04-04 | 311 | 313 | 304 | 307 | 83,000 | 307 |
| 2008-04-03 | 314 | 315 | 310 | 314 | 71,000 | 314 |
| 2008-04-02 | 313 | 316 | 311 | 314 | 93,000 | 314 |
| 2008-04-01 | 307 | 312 | 303 | 311 | 76,000 | 311 |
| 2008-03-31 | 304 | 309 | 299 | 303 | 73,000 | 303 |
| 2008-03-28 | 304 | 310 | 301 | 309 | 57,000 | 309 |
| 2008-03-27 | 304 | 307 | 303 | 306 | 46,000 | 306 |
| 2008-03-26 | 301 | 305 | 298 | 305 | 72,000 | 305 |
| 2008-03-25 | 311 | 311 | 294 | 301 | 315,000 | 301 |
| 2008-03-24 | 308 | 313 | 304 | 306 | 129,000 | 306 |
| 2008-03-21 | 314 | 316 | 310 | 313 | 172,000 | 313 |
| 2008-03-19 | 314 | 316 | 310 | 313 | 118,000 | 313 |
| 2008-03-18 | 306 | 313 | 305 | 313 | 135,000 | 313 |
| 2008-03-17 | 308 | 313 | 305 | 307 | 153,000 | 307 |
| 2008-03-14 | 315 | 317 | 305 | 305 | 308,000 | 305 |
| 2008-03-13 | 316 | 336 | 316 | 323 | 313,000 | 323 |
| 2008-03-12 | 315 | 333 | 310 | 319 | 363,000 | 319 |
| 2008-03-11 | 302 | 311 | 302 | 310 | 126,000 | 310 |
| 2008-03-10 | 316 | 316 | 305 | 306 | 78,000 | 306 |
| 2008-03-07 | 315 | 322 | 315 | 320 | 122,000 | 320 |
| 2008-03-06 | 316 | 320 | 315 | 318 | 82,000 | 318 |
| 2008-03-05 | 314 | 317 | 311 | 315 | 85,000 | 315 |
| 2008-03-04 | 315 | 317 | 312 | 314 | 147,000 | 314 |
| 2008-03-03 | 308 | 313 | 304 | 310 | 77,000 | 310 |
| 2008-02-29 | 316 | 316 | 310 | 312 | 111,000 | 312 |
| 2008-02-28 | 311 | 321 | 310 | 316 | 200,000 | 316 |
| 2008-02-27 | 317 | 317 | 310 | 313 | 117,000 | 313 |
| 2008-02-26 | 310 | 311 | 304 | 307 | 187,000 | 307 |
| 2008-02-25 | 310 | 316 | 310 | 314 | 110,000 | 314 |
| 2008-02-22 | 310 | 314 | 306 | 312 | 137,000 | 312 |
| 2008-02-21 | 305 | 313 | 305 | 306 | 83,000 | 306 |
| 2008-02-20 | 309 | 310 | 303 | 304 | 156,000 | 304 |
| 2008-02-19 | 313 | 314 | 306 | 306 | 145,000 | 306 |
| 2008-02-18 | 309 | 320 | 309 | 317 | 114,000 | 317 |
| 2008-02-15 | 303 | 310 | 300 | 305 | 95,000 | 305 |
| 2008-02-14 | 295 | 303 | 295 | 302 | 71,000 | 302 |
| 2008-02-13 | 291 | 294 | 284 | 290 | 180,000 | 290 |
| 2008-02-12 | 318 | 318 | 285 | 290 | 258,000 | 290 |
| 2008-02-08 | 320 | 320 | 317 | 320 | 92,000 | 320 |
| 2008-02-07 | 306 | 322 | 306 | 318 | 109,000 | 318 |
| 2008-02-06 | 321 | 321 | 308 | 310 | 98,000 | 310 |
| 2008-02-05 | 316 | 322 | 316 | 322 | 78,000 | 322 |
| 2008-02-04 | 321 | 322 | 314 | 320 | 107,000 | 320 |
| 2008-02-01 | 311 | 314 | 310 | 311 | 86,000 | 311 |
| 2008-01-31 | 301 | 318 | 301 | 315 | 158,000 | 315 |
| 2008-01-30 | 315 | 316 | 303 | 303 | 216,000 | 303 |
| 2008-01-29 | 310 | 321 | 308 | 317 | 160,000 | 317 |
| 2008-01-28 | 319 | 326 | 317 | 317 | 122,000 | 317 |
| 2008-01-25 | 334 | 334 | 323 | 324 | 140,000 | 324 |
| 2008-01-24 | 296 | 312 | 296 | 304 | 123,000 | 304 |
| 2008-01-23 | 293 | 299 | 291 | 293 | 101,000 | 293 |
| 2008-01-22 | 295 | 295 | 282 | 284 | 237,000 | 284 |
| 2008-01-21 | 305 | 307 | 292 | 294 | 141,000 | 294 |
| 2008-01-18 | 293 | 305 | 291 | 304 | 142,000 | 304 |
| 2008-01-17 | 293 | 303 | 293 | 296 | 195,000 | 296 |
| 2008-01-16 | 309 | 309 | 280 | 284 | 316,000 | 284 |
| 2008-01-15 | 327 | 330 | 315 | 315 | 160,000 | 315 |
| 2008-01-11 | 351 | 351 | 339 | 340 | 89,000 | 340 |
| 2008-01-10 | 360 | 365 | 353 | 354 | 134,000 | 354 |
| 2008-01-09 | 347 | 359 | 346 | 355 | 171,000 | 355 |
| 2008-01-08 | 349 | 351 | 347 | 350 | 83,000 | 350 |
| 2008-01-07 | 353 | 356 | 347 | 350 | 138,000 | 350 |
| 2008-01-04 | 375 | 375 | 352 | 353 | 68,000 | 353 |
分割・併合履歴 ： なし
