6742 (株)京三製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 422 | 422 | 414 | 418 | 82,000 | 418 |
| 2009-12-29 | 420 | 421 | 415 | 420 | 65,000 | 420 |
| 2009-12-28 | 413 | 422 | 413 | 419 | 91,000 | 419 |
| 2009-12-25 | 415 | 417 | 410 | 417 | 162,000 | 417 |
| 2009-12-24 | 422 | 422 | 411 | 413 | 174,000 | 413 |
| 2009-12-22 | 421 | 425 | 416 | 424 | 125,000 | 424 |
| 2009-12-21 | 420 | 422 | 418 | 420 | 45,000 | 420 |
| 2009-12-18 | 421 | 423 | 412 | 423 | 91,000 | 423 |
| 2009-12-17 | 421 | 422 | 415 | 421 | 127,000 | 421 |
| 2009-12-16 | 409 | 421 | 408 | 419 | 150,000 | 419 |
| 2009-12-15 | 413 | 413 | 404 | 411 | 97,000 | 411 |
| 2009-12-14 | 413 | 416 | 405 | 412 | 274,000 | 412 |
| 2009-12-11 | 406 | 410 | 400 | 408 | 311,000 | 408 |
| 2009-12-10 | 405 | 405 | 396 | 396 | 122,000 | 396 |
| 2009-12-09 | 406 | 409 | 403 | 406 | 155,000 | 406 |
| 2009-12-08 | 400 | 409 | 396 | 405 | 131,000 | 405 |
| 2009-12-07 | 409 | 410 | 399 | 406 | 151,000 | 406 |
| 2009-12-04 | 398 | 408 | 393 | 398 | 219,000 | 398 |
| 2009-12-03 | 398 | 406 | 398 | 403 | 204,000 | 403 |
| 2009-12-02 | 390 | 395 | 388 | 394 | 184,000 | 394 |
| 2009-12-01 | 396 | 399 | 390 | 394 | 150,000 | 394 |
| 2009-11-30 | 389 | 405 | 382 | 405 | 147,000 | 405 |
| 2009-11-27 | 394 | 395 | 386 | 388 | 108,000 | 388 |
| 2009-11-26 | 399 | 399 | 385 | 396 | 104,000 | 396 |
| 2009-11-25 | 387 | 403 | 387 | 403 | 65,000 | 403 |
| 2009-11-24 | 397 | 399 | 392 | 392 | 131,000 | 392 |
| 2009-11-20 | 383 | 402 | 383 | 402 | 185,000 | 402 |
| 2009-11-19 | 381 | 381 | 372 | 378 | 162,000 | 378 |
| 2009-11-18 | 385 | 386 | 375 | 376 | 169,000 | 376 |
| 2009-11-17 | 386 | 386 | 382 | 383 | 139,000 | 383 |
| 2009-11-16 | 398 | 398 | 375 | 381 | 226,000 | 381 |
| 2009-11-13 | 397 | 399 | 391 | 399 | 72,000 | 399 |
| 2009-11-12 | 404 | 404 | 395 | 396 | 120,000 | 396 |
| 2009-11-11 | 403 | 410 | 400 | 407 | 121,000 | 407 |
| 2009-11-10 | 403 | 408 | 399 | 400 | 86,000 | 400 |
| 2009-11-09 | 409 | 409 | 401 | 406 | 72,000 | 406 |
| 2009-11-06 | 419 | 419 | 407 | 407 | 168,000 | 407 |
| 2009-11-05 | 423 | 423 | 417 | 419 | 79,000 | 419 |
| 2009-11-04 | 424 | 424 | 420 | 423 | 154,000 | 423 |
| 2009-11-02 | 422 | 425 | 419 | 424 | 127,000 | 424 |
| 2009-10-30 | 426 | 430 | 420 | 421 | 192,000 | 421 |
| 2009-10-29 | 410 | 426 | 408 | 425 | 179,000 | 425 |
| 2009-10-28 | 420 | 423 | 418 | 423 | 113,000 | 423 |
| 2009-10-27 | 434 | 435 | 414 | 417 | 264,000 | 417 |
| 2009-10-26 | 430 | 446 | 429 | 433 | 468,000 | 433 |
| 2009-10-23 | 424 | 424 | 415 | 420 | 88,000 | 420 |
| 2009-10-22 | 423 | 428 | 408 | 428 | 287,000 | 428 |
| 2009-10-21 | 422 | 424 | 419 | 424 | 52,000 | 424 |
| 2009-10-20 | 426 | 427 | 423 | 423 | 47,000 | 423 |
| 2009-10-19 | 422 | 426 | 417 | 426 | 51,000 | 426 |
| 2009-10-16 | 425 | 432 | 416 | 427 | 188,000 | 427 |
| 2009-10-15 | 430 | 434 | 427 | 430 | 87,000 | 430 |
| 2009-10-14 | 421 | 431 | 420 | 429 | 158,000 | 429 |
| 2009-10-13 | 425 | 434 | 420 | 425 | 220,000 | 425 |
| 2009-10-09 | 407 | 422 | 401 | 420 | 133,000 | 420 |
| 2009-10-08 | 406 | 406 | 396 | 402 | 48,000 | 402 |
| 2009-10-07 | 392 | 406 | 386 | 406 | 132,000 | 406 |
| 2009-10-06 | 390 | 398 | 388 | 396 | 148,000 | 396 |
| 2009-10-05 | 404 | 406 | 398 | 400 | 76,000 | 400 |
| 2009-10-02 | 415 | 415 | 396 | 401 | 101,000 | 401 |
| 2009-10-01 | 425 | 425 | 416 | 423 | 74,000 | 423 |
| 2009-09-30 | 430 | 431 | 422 | 424 | 77,000 | 424 |
| 2009-09-29 | 438 | 439 | 429 | 437 | 108,000 | 437 |
| 2009-09-28 | 433 | 442 | 433 | 442 | 52,000 | 442 |
| 2009-09-25 | 455 | 456 | 445 | 448 | 179,000 | 448 |
| 2009-09-24 | 449 | 460 | 443 | 460 | 199,000 | 460 |
| 2009-09-18 | 437 | 443 | 431 | 436 | 114,000 | 436 |
| 2009-09-17 | 437 | 444 | 430 | 435 | 197,000 | 435 |
| 2009-09-16 | 421 | 440 | 421 | 432 | 266,000 | 432 |
| 2009-09-15 | 420 | 425 | 417 | 421 | 188,000 | 421 |
| 2009-09-14 | 435 | 437 | 420 | 424 | 143,000 | 424 |
| 2009-09-11 | 437 | 438 | 431 | 435 | 102,000 | 435 |
| 2009-09-10 | 435 | 444 | 435 | 439 | 109,000 | 439 |
| 2009-09-09 | 432 | 435 | 431 | 434 | 57,000 | 434 |
| 2009-09-08 | 424 | 436 | 420 | 436 | 218,000 | 436 |
| 2009-09-07 | 421 | 425 | 417 | 419 | 57,000 | 419 |
| 2009-09-04 | 425 | 427 | 418 | 421 | 83,000 | 421 |
| 2009-09-03 | 428 | 435 | 424 | 426 | 77,000 | 426 |
| 2009-09-02 | 434 | 437 | 427 | 431 | 107,000 | 431 |
| 2009-09-01 | 437 | 441 | 435 | 439 | 65,000 | 439 |
| 2009-08-31 | 441 | 449 | 436 | 439 | 126,000 | 439 |
| 2009-08-28 | 447 | 448 | 440 | 440 | 99,000 | 440 |
| 2009-08-27 | 445 | 451 | 438 | 442 | 324,000 | 442 |
| 2009-08-26 | 449 | 452 | 444 | 446 | 218,000 | 446 |
| 2009-08-25 | 441 | 447 | 439 | 444 | 177,000 | 444 |
| 2009-08-24 | 442 | 451 | 442 | 450 | 237,000 | 450 |
| 2009-08-21 | 441 | 443 | 430 | 437 | 109,000 | 437 |
| 2009-08-20 | 442 | 445 | 435 | 441 | 212,000 | 441 |
| 2009-08-19 | 436 | 446 | 436 | 441 | 289,000 | 441 |
| 2009-08-18 | 423 | 435 | 422 | 434 | 98,000 | 434 |
| 2009-08-17 | 435 | 435 | 427 | 430 | 223,000 | 430 |
| 2009-08-14 | 433 | 446 | 432 | 440 | 432,000 | 440 |
| 2009-08-13 | 420 | 440 | 420 | 438 | 419,000 | 438 |
| 2009-08-12 | 412 | 416 | 404 | 409 | 143,000 | 409 |
| 2009-08-11 | 418 | 419 | 410 | 412 | 262,000 | 412 |
| 2009-08-10 | 425 | 427 | 415 | 421 | 188,000 | 421 |
| 2009-08-07 | 428 | 430 | 419 | 427 | 158,000 | 427 |
| 2009-08-06 | 420 | 434 | 419 | 428 | 150,000 | 428 |
| 2009-08-05 | 426 | 429 | 421 | 421 | 94,000 | 421 |
| 2009-08-04 | 431 | 431 | 424 | 426 | 113,000 | 426 |
| 2009-08-03 | 424 | 435 | 423 | 431 | 148,000 | 431 |
| 2009-07-31 | 432 | 432 | 423 | 423 | 87,000 | 423 |
| 2009-07-30 | 430 | 430 | 419 | 423 | 163,000 | 423 |
| 2009-07-29 | 411 | 434 | 407 | 432 | 350,000 | 432 |
| 2009-07-28 | 412 | 417 | 407 | 411 | 204,000 | 411 |
| 2009-07-27 | 430 | 430 | 420 | 422 | 168,000 | 422 |
| 2009-07-24 | 433 | 434 | 419 | 430 | 453,000 | 430 |
| 2009-07-23 | 421 | 444 | 421 | 434 | 1,142,000 | 434 |
| 2009-07-22 | 384 | 417 | 383 | 411 | 945,000 | 411 |
| 2009-07-21 | 358 | 375 | 358 | 374 | 133,000 | 374 |
| 2009-07-17 | 367 | 370 | 355 | 357 | 102,000 | 357 |
| 2009-07-16 | 370 | 372 | 366 | 366 | 74,000 | 366 |
| 2009-07-15 | 369 | 374 | 364 | 366 | 90,000 | 366 |
| 2009-07-14 | 359 | 373 | 359 | 366 | 105,000 | 366 |
| 2009-07-13 | 378 | 379 | 353 | 359 | 201,000 | 359 |
| 2009-07-10 | 385 | 386 | 373 | 377 | 200,000 | 377 |
| 2009-07-09 | 375 | 383 | 371 | 375 | 142,000 | 375 |
| 2009-07-08 | 385 | 385 | 377 | 379 | 92,000 | 379 |
| 2009-07-07 | 396 | 397 | 387 | 388 | 132,000 | 388 |
| 2009-07-06 | 389 | 401 | 388 | 391 | 145,000 | 391 |
| 2009-07-03 | 388 | 394 | 383 | 394 | 89,000 | 394 |
| 2009-07-02 | 394 | 397 | 390 | 393 | 129,000 | 393 |
| 2009-07-01 | 400 | 406 | 390 | 398 | 144,000 | 398 |
| 2009-06-30 | 399 | 404 | 393 | 404 | 181,000 | 404 |
| 2009-06-29 | 394 | 415 | 393 | 399 | 399,000 | 399 |
| 2009-06-26 | 385 | 394 | 378 | 389 | 211,000 | 389 |
| 2009-06-25 | 380 | 381 | 368 | 380 | 210,000 | 380 |
| 2009-06-24 | 359 | 386 | 359 | 378 | 388,000 | 378 |
| 2009-06-23 | 351 | 357 | 349 | 354 | 100,000 | 354 |
| 2009-06-22 | 353 | 364 | 349 | 355 | 138,000 | 355 |
| 2009-06-19 | 349 | 354 | 344 | 345 | 76,000 | 345 |
| 2009-06-18 | 347 | 350 | 344 | 349 | 41,000 | 349 |
| 2009-06-17 | 347 | 357 | 344 | 352 | 61,000 | 352 |
| 2009-06-16 | 360 | 360 | 344 | 347 | 94,000 | 347 |
| 2009-06-15 | 359 | 360 | 353 | 358 | 66,000 | 358 |
| 2009-06-12 | 360 | 364 | 359 | 361 | 116,000 | 361 |
| 2009-06-11 | 365 | 367 | 362 | 365 | 57,000 | 365 |
| 2009-06-10 | 365 | 371 | 363 | 368 | 84,000 | 368 |
| 2009-06-09 | 362 | 370 | 362 | 364 | 96,000 | 364 |
| 2009-06-08 | 371 | 371 | 363 | 365 | 103,000 | 365 |
| 2009-06-05 | 374 | 377 | 365 | 369 | 133,000 | 369 |
| 2009-06-04 | 364 | 378 | 360 | 373 | 388,000 | 373 |
| 2009-06-03 | 358 | 369 | 354 | 365 | 274,000 | 365 |
| 2009-06-02 | 349 | 357 | 347 | 353 | 245,000 | 353 |
| 2009-06-01 | 338 | 343 | 338 | 341 | 100,000 | 341 |
| 2009-05-29 | 338 | 342 | 336 | 341 | 139,000 | 341 |
| 2009-05-28 | 338 | 342 | 336 | 336 | 103,000 | 336 |
| 2009-05-27 | 351 | 351 | 341 | 342 | 112,000 | 342 |
| 2009-05-26 | 341 | 346 | 339 | 346 | 124,000 | 346 |
| 2009-05-25 | 330 | 339 | 330 | 336 | 137,000 | 336 |
| 2009-05-22 | 328 | 335 | 328 | 331 | 134,000 | 331 |
| 2009-05-21 | 343 | 343 | 335 | 338 | 86,000 | 338 |
| 2009-05-20 | 349 | 350 | 345 | 348 | 48,000 | 348 |
| 2009-05-19 | 345 | 348 | 341 | 348 | 62,000 | 348 |
| 2009-05-18 | 352 | 352 | 341 | 344 | 150,000 | 344 |
| 2009-05-15 | 336 | 349 | 334 | 347 | 66,000 | 347 |
| 2009-05-14 | 339 | 340 | 330 | 336 | 101,000 | 336 |
| 2009-05-13 | 342 | 351 | 337 | 339 | 62,000 | 339 |
| 2009-05-12 | 345 | 346 | 340 | 344 | 43,000 | 344 |
| 2009-05-11 | 340 | 345 | 338 | 345 | 153,000 | 345 |
| 2009-05-08 | 330 | 336 | 328 | 335 | 50,000 | 335 |
| 2009-05-07 | 337 | 337 | 325 | 329 | 64,000 | 329 |
| 2009-05-01 | 328 | 328 | 323 | 326 | 61,000 | 326 |
| 2009-04-30 | 323 | 330 | 323 | 325 | 50,000 | 325 |
| 2009-04-28 | 335 | 338 | 318 | 318 | 91,000 | 318 |
| 2009-04-27 | 340 | 340 | 334 | 337 | 78,000 | 337 |
| 2009-04-24 | 337 | 338 | 332 | 332 | 158,000 | 332 |
| 2009-04-23 | 326 | 335 | 325 | 332 | 76,000 | 332 |
| 2009-04-22 | 335 | 337 | 326 | 331 | 160,000 | 331 |
| 2009-04-21 | 315 | 330 | 315 | 330 | 139,000 | 330 |
| 2009-04-20 | 320 | 325 | 315 | 325 | 123,000 | 325 |
| 2009-04-17 | 307 | 322 | 307 | 322 | 163,000 | 322 |
| 2009-04-16 | 302 | 305 | 299 | 302 | 43,000 | 302 |
| 2009-04-15 | 302 | 303 | 298 | 301 | 29,000 | 301 |
| 2009-04-14 | 303 | 305 | 300 | 303 | 47,000 | 303 |
| 2009-04-13 | 305 | 306 | 300 | 303 | 20,000 | 303 |
| 2009-04-10 | 310 | 310 | 300 | 303 | 54,000 | 303 |
| 2009-04-09 | 300 | 309 | 300 | 309 | 50,000 | 309 |
| 2009-04-08 | 307 | 307 | 298 | 298 | 67,000 | 298 |
| 2009-04-07 | 315 | 315 | 304 | 307 | 88,000 | 307 |
| 2009-04-06 | 316 | 318 | 314 | 315 | 21,000 | 315 |
| 2009-04-03 | 315 | 316 | 308 | 311 | 43,000 | 311 |
| 2009-04-02 | 310 | 315 | 309 | 312 | 70,000 | 312 |
| 2009-04-01 | 305 | 310 | 305 | 308 | 49,000 | 308 |
| 2009-03-31 | 309 | 310 | 306 | 307 | 64,000 | 307 |
| 2009-03-30 | 320 | 325 | 315 | 315 | 43,000 | 315 |
| 2009-03-27 | 323 | 326 | 322 | 325 | 52,000 | 325 |
| 2009-03-26 | 323 | 328 | 316 | 328 | 82,000 | 328 |
| 2009-03-25 | 326 | 331 | 318 | 321 | 178,000 | 321 |
| 2009-03-24 | 307 | 313 | 305 | 311 | 156,000 | 311 |
| 2009-03-23 | 296 | 302 | 296 | 302 | 42,000 | 302 |
| 2009-03-19 | 297 | 297 | 293 | 295 | 28,000 | 295 |
| 2009-03-18 | 306 | 307 | 283 | 298 | 114,000 | 298 |
| 2009-03-17 | 304 | 304 | 300 | 303 | 39,000 | 303 |
| 2009-03-16 | 303 | 308 | 301 | 304 | 83,000 | 304 |
| 2009-03-13 | 301 | 310 | 297 | 298 | 148,000 | 298 |
| 2009-03-12 | 309 | 312 | 306 | 306 | 77,000 | 306 |
| 2009-03-11 | 308 | 308 | 300 | 305 | 66,000 | 305 |
| 2009-03-10 | 306 | 306 | 297 | 300 | 72,000 | 300 |
| 2009-03-09 | 300 | 307 | 300 | 306 | 62,000 | 306 |
| 2009-03-06 | 298 | 305 | 295 | 300 | 87,000 | 300 |
| 2009-03-05 | 298 | 305 | 297 | 303 | 122,000 | 303 |
| 2009-03-04 | 282 | 290 | 282 | 288 | 46,000 | 288 |
| 2009-03-03 | 285 | 288 | 285 | 286 | 39,000 | 286 |
| 2009-03-02 | 290 | 295 | 289 | 290 | 33,000 | 290 |
| 2009-02-27 | 293 | 295 | 289 | 292 | 69,000 | 292 |
| 2009-02-26 | 297 | 303 | 289 | 291 | 139,000 | 291 |
| 2009-02-25 | 282 | 296 | 282 | 296 | 144,000 | 296 |
| 2009-02-24 | 275 | 280 | 271 | 280 | 85,000 | 280 |
| 2009-02-23 | 266 | 282 | 266 | 280 | 71,000 | 280 |
| 2009-02-20 | 282 | 282 | 269 | 271 | 101,000 | 271 |
| 2009-02-19 | 284 | 285 | 275 | 278 | 75,000 | 278 |
| 2009-02-18 | 289 | 289 | 281 | 282 | 83,000 | 282 |
| 2009-02-17 | 301 | 302 | 291 | 294 | 82,000 | 294 |
| 2009-02-16 | 308 | 309 | 297 | 298 | 115,000 | 298 |
| 2009-02-13 | 311 | 315 | 304 | 307 | 151,000 | 307 |
| 2009-02-12 | 317 | 318 | 313 | 317 | 59,000 | 317 |
| 2009-02-10 | 330 | 330 | 320 | 322 | 114,000 | 322 |
| 2009-02-09 | 325 | 327 | 323 | 326 | 62,000 | 326 |
| 2009-02-06 | 326 | 330 | 321 | 325 | 64,000 | 325 |
| 2009-02-05 | 333 | 335 | 328 | 328 | 78,000 | 328 |
| 2009-02-04 | 339 | 342 | 333 | 338 | 55,000 | 338 |
| 2009-02-03 | 333 | 341 | 331 | 338 | 75,000 | 338 |
| 2009-02-02 | 328 | 343 | 327 | 338 | 209,000 | 338 |
| 2009-01-30 | 309 | 329 | 309 | 324 | 114,000 | 324 |
| 2009-01-29 | 316 | 318 | 313 | 318 | 80,000 | 318 |
| 2009-01-28 | 318 | 318 | 305 | 315 | 107,000 | 315 |
| 2009-01-27 | 311 | 318 | 308 | 317 | 159,000 | 317 |
| 2009-01-26 | 301 | 304 | 301 | 303 | 83,000 | 303 |
| 2009-01-23 | 305 | 305 | 292 | 295 | 141,000 | 295 |
| 2009-01-22 | 305 | 305 | 298 | 301 | 51,000 | 301 |
| 2009-01-21 | 298 | 308 | 298 | 304 | 78,000 | 304 |
| 2009-01-20 | 307 | 310 | 307 | 308 | 43,000 | 308 |
| 2009-01-19 | 305 | 312 | 304 | 310 | 115,000 | 310 |
| 2009-01-16 | 296 | 310 | 296 | 310 | 58,000 | 310 |
| 2009-01-15 | 291 | 298 | 291 | 294 | 90,000 | 294 |
| 2009-01-14 | 296 | 302 | 295 | 296 | 69,000 | 296 |
| 2009-01-13 | 312 | 312 | 292 | 295 | 178,000 | 295 |
| 2009-01-09 | 310 | 313 | 303 | 308 | 80,000 | 308 |
| 2009-01-08 | 318 | 323 | 305 | 308 | 123,000 | 308 |
| 2009-01-07 | 330 | 331 | 321 | 323 | 106,000 | 323 |
| 2009-01-06 | 337 | 338 | 332 | 332 | 50,000 | 332 |
| 2009-01-05 | 343 | 349 | 337 | 337 | 43,000 | 337 |
分割・併合履歴 ： なし
