6742 (株)京三製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 376 | 378 | 374 | 374 | 41,000 | 374 |
| 2010-12-29 | 373 | 377 | 373 | 375 | 20,000 | 375 |
| 2010-12-28 | 363 | 376 | 363 | 373 | 81,000 | 373 |
| 2010-12-27 | 375 | 375 | 367 | 369 | 99,000 | 369 |
| 2010-12-24 | 377 | 377 | 373 | 376 | 57,000 | 376 |
| 2010-12-22 | 375 | 378 | 375 | 375 | 38,000 | 375 |
| 2010-12-21 | 375 | 379 | 374 | 375 | 60,000 | 375 |
| 2010-12-20 | 383 | 384 | 376 | 377 | 65,000 | 377 |
| 2010-12-17 | 383 | 384 | 382 | 383 | 47,000 | 383 |
| 2010-12-16 | 376 | 384 | 376 | 382 | 35,000 | 382 |
| 2010-12-15 | 372 | 380 | 370 | 380 | 61,000 | 380 |
| 2010-12-14 | 377 | 378 | 374 | 374 | 48,000 | 374 |
| 2010-12-13 | 377 | 378 | 376 | 377 | 68,000 | 377 |
| 2010-12-10 | 371 | 376 | 369 | 374 | 226,000 | 374 |
| 2010-12-09 | 361 | 363 | 355 | 363 | 64,000 | 363 |
| 2010-12-08 | 358 | 363 | 358 | 361 | 49,000 | 361 |
| 2010-12-07 | 364 | 364 | 359 | 360 | 89,000 | 360 |
| 2010-12-06 | 352 | 362 | 352 | 361 | 46,000 | 361 |
| 2010-12-03 | 356 | 356 | 353 | 356 | 38,000 | 356 |
| 2010-12-02 | 353 | 362 | 353 | 356 | 62,000 | 356 |
| 2010-12-01 | 356 | 356 | 350 | 353 | 27,000 | 353 |
| 2010-11-30 | 359 | 361 | 357 | 357 | 41,000 | 357 |
| 2010-11-29 | 355 | 368 | 355 | 360 | 58,000 | 360 |
| 2010-11-26 | 363 | 363 | 358 | 359 | 112,000 | 359 |
| 2010-11-25 | 353 | 357 | 351 | 357 | 55,000 | 357 |
| 2010-11-24 | 348 | 353 | 348 | 351 | 55,000 | 351 |
| 2010-11-22 | 349 | 353 | 349 | 350 | 53,000 | 350 |
| 2010-11-19 | 344 | 346 | 342 | 343 | 29,000 | 343 |
| 2010-11-18 | 340 | 343 | 337 | 339 | 108,000 | 339 |
| 2010-11-17 | 341 | 341 | 336 | 339 | 25,000 | 339 |
| 2010-11-16 | 343 | 343 | 337 | 341 | 22,000 | 341 |
| 2010-11-15 | 343 | 345 | 343 | 344 | 11,000 | 344 |
| 2010-11-12 | 345 | 348 | 344 | 346 | 23,000 | 346 |
| 2010-11-11 | 346 | 350 | 346 | 349 | 39,000 | 349 |
| 2010-11-10 | 344 | 347 | 344 | 346 | 82,000 | 346 |
| 2010-11-09 | 337 | 343 | 337 | 343 | 40,000 | 343 |
| 2010-11-08 | 336 | 339 | 336 | 338 | 26,000 | 338 |
| 2010-11-05 | 329 | 335 | 329 | 334 | 38,000 | 334 |
| 2010-11-04 | 328 | 331 | 327 | 327 | 27,000 | 327 |
| 2010-11-02 | 327 | 328 | 326 | 328 | 33,000 | 328 |
| 2010-11-01 | 332 | 334 | 330 | 330 | 58,000 | 330 |
| 2010-10-29 | 333 | 338 | 331 | 338 | 77,000 | 338 |
| 2010-10-28 | 345 | 346 | 337 | 339 | 78,000 | 339 |
| 2010-10-27 | 344 | 349 | 344 | 345 | 80,000 | 345 |
| 2010-10-26 | 339 | 343 | 338 | 342 | 99,000 | 342 |
| 2010-10-25 | 335 | 339 | 335 | 338 | 50,000 | 338 |
| 2010-10-22 | 328 | 337 | 328 | 335 | 80,000 | 335 |
| 2010-10-21 | 330 | 330 | 327 | 328 | 49,000 | 328 |
| 2010-10-20 | 330 | 332 | 329 | 331 | 64,000 | 331 |
| 2010-10-19 | 331 | 333 | 330 | 330 | 101,000 | 330 |
| 2010-10-18 | 330 | 334 | 330 | 334 | 44,000 | 334 |
| 2010-10-15 | 345 | 345 | 327 | 330 | 136,000 | 330 |
| 2010-10-14 | 348 | 351 | 346 | 350 | 56,000 | 350 |
| 2010-10-13 | 353 | 355 | 347 | 348 | 32,000 | 348 |
| 2010-10-12 | 373 | 376 | 353 | 354 | 62,000 | 354 |
| 2010-10-08 | 365 | 369 | 365 | 369 | 62,000 | 369 |
| 2010-10-07 | 353 | 365 | 353 | 365 | 41,000 | 365 |
| 2010-10-06 | 351 | 354 | 351 | 354 | 37,000 | 354 |
| 2010-10-05 | 362 | 362 | 348 | 354 | 46,000 | 354 |
| 2010-10-04 | 361 | 367 | 361 | 366 | 34,000 | 366 |
| 2010-10-01 | 372 | 372 | 362 | 363 | 19,000 | 363 |
| 2010-09-30 | 371 | 374 | 371 | 372 | 16,000 | 372 |
| 2010-09-29 | 371 | 375 | 364 | 373 | 48,000 | 373 |
| 2010-09-28 | 370 | 373 | 370 | 371 | 22,000 | 371 |
| 2010-09-27 | 376 | 376 | 374 | 375 | 54,000 | 375 |
| 2010-09-24 | 367 | 374 | 367 | 368 | 55,000 | 368 |
| 2010-09-22 | 367 | 369 | 365 | 367 | 25,000 | 367 |
| 2010-09-21 | 370 | 375 | 366 | 366 | 32,000 | 366 |
| 2010-09-17 | 366 | 372 | 366 | 369 | 45,000 | 369 |
| 2010-09-16 | 379 | 384 | 364 | 367 | 67,000 | 367 |
| 2010-09-15 | 380 | 384 | 375 | 377 | 70,000 | 377 |
| 2010-09-14 | 373 | 377 | 372 | 376 | 27,000 | 376 |
| 2010-09-13 | 379 | 379 | 374 | 374 | 19,000 | 374 |
| 2010-09-10 | 382 | 382 | 375 | 378 | 122,000 | 378 |
| 2010-09-09 | 368 | 373 | 368 | 370 | 29,000 | 370 |
| 2010-09-08 | 370 | 370 | 363 | 363 | 39,000 | 363 |
| 2010-09-07 | 362 | 387 | 362 | 374 | 112,000 | 374 |
| 2010-09-06 | 358 | 362 | 358 | 359 | 33,000 | 359 |
| 2010-09-03 | 348 | 358 | 347 | 357 | 29,000 | 357 |
| 2010-09-02 | 353 | 353 | 347 | 348 | 25,000 | 348 |
| 2010-09-01 | 352 | 355 | 345 | 347 | 54,000 | 347 |
| 2010-08-31 | 357 | 357 | 349 | 349 | 26,000 | 349 |
| 2010-08-30 | 358 | 362 | 356 | 357 | 39,000 | 357 |
| 2010-08-27 | 343 | 351 | 343 | 351 | 108,000 | 351 |
| 2010-08-26 | 337 | 339 | 332 | 339 | 68,000 | 339 |
| 2010-08-25 | 331 | 339 | 331 | 333 | 77,000 | 333 |
| 2010-08-24 | 340 | 340 | 334 | 338 | 63,000 | 338 |
| 2010-08-23 | 355 | 356 | 342 | 344 | 96,000 | 344 |
| 2010-08-20 | 355 | 363 | 352 | 355 | 84,000 | 355 |
| 2010-08-19 | 355 | 362 | 351 | 355 | 83,000 | 355 |
| 2010-08-18 | 362 | 362 | 351 | 354 | 158,000 | 354 |
| 2010-08-17 | 369 | 370 | 358 | 364 | 78,000 | 364 |
| 2010-08-16 | 375 | 375 | 368 | 368 | 40,000 | 368 |
| 2010-08-13 | 378 | 378 | 372 | 374 | 34,000 | 374 |
| 2010-08-12 | 378 | 379 | 373 | 374 | 33,000 | 374 |
| 2010-08-11 | 385 | 386 | 379 | 380 | 60,000 | 380 |
| 2010-08-10 | 388 | 391 | 386 | 389 | 71,000 | 389 |
| 2010-08-09 | 388 | 390 | 386 | 388 | 69,000 | 388 |
| 2010-08-06 | 388 | 391 | 384 | 389 | 66,000 | 389 |
| 2010-08-05 | 390 | 393 | 387 | 393 | 43,000 | 393 |
| 2010-08-04 | 392 | 392 | 385 | 387 | 36,000 | 387 |
| 2010-08-03 | 397 | 399 | 391 | 391 | 34,000 | 391 |
| 2010-08-02 | 386 | 399 | 386 | 389 | 60,000 | 389 |
| 2010-07-30 | 385 | 385 | 380 | 382 | 84,000 | 382 |
| 2010-07-29 | 386 | 387 | 382 | 382 | 23,000 | 382 |
| 2010-07-28 | 388 | 388 | 385 | 386 | 32,000 | 386 |
| 2010-07-27 | 382 | 385 | 376 | 383 | 61,000 | 383 |
| 2010-07-26 | 386 | 386 | 380 | 381 | 95,000 | 381 |
| 2010-07-23 | 375 | 384 | 374 | 378 | 71,000 | 378 |
| 2010-07-22 | 377 | 377 | 369 | 373 | 64,000 | 373 |
| 2010-07-21 | 381 | 387 | 373 | 376 | 49,000 | 376 |
| 2010-07-20 | 380 | 380 | 372 | 380 | 20,000 | 380 |
| 2010-07-16 | 390 | 390 | 378 | 381 | 68,000 | 381 |
| 2010-07-15 | 395 | 395 | 386 | 390 | 51,000 | 390 |
| 2010-07-14 | 395 | 399 | 390 | 396 | 105,000 | 396 |
| 2010-07-13 | 402 | 402 | 395 | 396 | 53,000 | 396 |
| 2010-07-12 | 405 | 410 | 402 | 402 | 97,000 | 402 |
| 2010-07-09 | 403 | 406 | 401 | 405 | 88,000 | 405 |
| 2010-07-08 | 397 | 403 | 395 | 397 | 134,000 | 397 |
| 2010-07-07 | 396 | 396 | 385 | 387 | 130,000 | 387 |
| 2010-07-06 | 391 | 397 | 386 | 396 | 134,000 | 396 |
| 2010-07-05 | 391 | 393 | 390 | 391 | 120,000 | 391 |
| 2010-07-02 | 389 | 391 | 386 | 391 | 27,000 | 391 |
| 2010-07-01 | 396 | 396 | 382 | 389 | 68,000 | 389 |
| 2010-06-30 | 395 | 396 | 385 | 396 | 71,000 | 396 |
| 2010-06-29 | 408 | 408 | 398 | 398 | 78,000 | 398 |
| 2010-06-28 | 405 | 405 | 400 | 401 | 18,000 | 401 |
| 2010-06-25 | 414 | 414 | 404 | 405 | 102,000 | 405 |
| 2010-06-24 | 404 | 411 | 404 | 410 | 80,000 | 410 |
| 2010-06-23 | 407 | 407 | 402 | 404 | 117,000 | 404 |
| 2010-06-22 | 412 | 412 | 408 | 410 | 71,000 | 410 |
| 2010-06-21 | 411 | 414 | 410 | 412 | 59,000 | 412 |
| 2010-06-18 | 411 | 411 | 404 | 407 | 78,000 | 407 |
| 2010-06-17 | 413 | 414 | 410 | 411 | 34,000 | 411 |
| 2010-06-16 | 412 | 415 | 410 | 413 | 93,000 | 413 |
| 2010-06-15 | 412 | 414 | 411 | 411 | 36,000 | 411 |
| 2010-06-14 | 414 | 416 | 412 | 415 | 25,000 | 415 |
| 2010-06-11 | 419 | 419 | 409 | 413 | 119,000 | 413 |
| 2010-06-10 | 412 | 414 | 400 | 413 | 88,000 | 413 |
| 2010-06-09 | 409 | 411 | 404 | 408 | 49,000 | 408 |
| 2010-06-08 | 403 | 410 | 403 | 409 | 79,000 | 409 |
| 2010-06-07 | 406 | 408 | 402 | 406 | 74,000 | 406 |
| 2010-06-04 | 420 | 421 | 416 | 418 | 69,000 | 418 |
| 2010-06-03 | 420 | 423 | 414 | 420 | 137,000 | 420 |
| 2010-06-02 | 417 | 424 | 417 | 419 | 82,000 | 419 |
| 2010-06-01 | 430 | 430 | 421 | 425 | 57,000 | 425 |
| 2010-05-31 | 421 | 428 | 418 | 427 | 91,000 | 427 |
| 2010-05-28 | 424 | 429 | 420 | 424 | 112,000 | 424 |
| 2010-05-27 | 435 | 435 | 415 | 423 | 226,000 | 423 |
| 2010-05-26 | 410 | 439 | 410 | 439 | 517,000 | 439 |
| 2010-05-25 | 418 | 418 | 408 | 409 | 144,000 | 409 |
| 2010-05-24 | 416 | 420 | 408 | 417 | 167,000 | 417 |
| 2010-05-21 | 415 | 422 | 409 | 421 | 76,000 | 421 |
| 2010-05-20 | 438 | 438 | 425 | 426 | 64,000 | 426 |
| 2010-05-19 | 434 | 436 | 425 | 435 | 129,000 | 435 |
| 2010-05-18 | 439 | 446 | 431 | 433 | 113,000 | 433 |
| 2010-05-17 | 448 | 450 | 441 | 441 | 108,000 | 441 |
| 2010-05-14 | 461 | 461 | 448 | 448 | 207,000 | 448 |
| 2010-05-13 | 462 | 463 | 444 | 460 | 370,000 | 460 |
| 2010-05-12 | 476 | 484 | 455 | 460 | 213,000 | 460 |
| 2010-05-11 | 469 | 474 | 468 | 469 | 113,000 | 469 |
| 2010-05-10 | 446 | 468 | 446 | 467 | 151,000 | 467 |
| 2010-05-07 | 451 | 453 | 441 | 451 | 166,000 | 451 |
| 2010-05-06 | 470 | 470 | 460 | 462 | 85,000 | 462 |
| 2010-04-30 | 483 | 484 | 472 | 475 | 135,000 | 475 |
| 2010-04-28 | 471 | 482 | 469 | 481 | 275,000 | 481 |
| 2010-04-27 | 490 | 492 | 484 | 487 | 245,000 | 487 |
| 2010-04-26 | 493 | 498 | 491 | 498 | 118,000 | 498 |
| 2010-04-23 | 486 | 494 | 483 | 493 | 110,000 | 493 |
| 2010-04-22 | 495 | 495 | 490 | 492 | 146,000 | 492 |
| 2010-04-21 | 476 | 500 | 476 | 499 | 336,000 | 499 |
| 2010-04-20 | 479 | 483 | 465 | 477 | 284,000 | 477 |
| 2010-04-19 | 468 | 481 | 465 | 479 | 148,000 | 479 |
| 2010-04-16 | 488 | 488 | 475 | 476 | 93,000 | 476 |
| 2010-04-15 | 490 | 493 | 483 | 487 | 160,000 | 487 |
| 2010-04-14 | 478 | 490 | 474 | 483 | 200,000 | 483 |
| 2010-04-13 | 484 | 485 | 475 | 477 | 99,000 | 477 |
| 2010-04-12 | 490 | 490 | 483 | 484 | 181,000 | 484 |
| 2010-04-09 | 480 | 491 | 480 | 490 | 328,000 | 490 |
| 2010-04-08 | 471 | 488 | 469 | 485 | 506,000 | 485 |
| 2010-04-07 | 455 | 474 | 455 | 473 | 427,000 | 473 |
| 2010-04-06 | 459 | 459 | 450 | 454 | 163,000 | 454 |
| 2010-04-05 | 456 | 457 | 450 | 452 | 150,000 | 452 |
| 2010-04-02 | 460 | 461 | 454 | 459 | 147,000 | 459 |
| 2010-04-01 | 466 | 468 | 457 | 462 | 182,000 | 462 |
| 2010-03-31 | 473 | 477 | 470 | 471 | 211,000 | 471 |
| 2010-03-30 | 454 | 473 | 453 | 473 | 356,000 | 473 |
| 2010-03-29 | 448 | 454 | 448 | 453 | 336,000 | 453 |
| 2010-03-26 | 450 | 450 | 444 | 450 | 138,000 | 450 |
| 2010-03-25 | 446 | 449 | 441 | 444 | 125,000 | 444 |
| 2010-03-24 | 448 | 452 | 445 | 446 | 138,000 | 446 |
| 2010-03-23 | 434 | 452 | 433 | 448 | 239,000 | 448 |
| 2010-03-19 | 425 | 435 | 420 | 432 | 116,000 | 432 |
| 2010-03-18 | 429 | 429 | 424 | 427 | 91,000 | 427 |
| 2010-03-17 | 418 | 434 | 415 | 429 | 299,000 | 429 |
| 2010-03-16 | 413 | 415 | 408 | 413 | 61,000 | 413 |
| 2010-03-15 | 412 | 414 | 409 | 412 | 58,000 | 412 |
| 2010-03-12 | 405 | 409 | 404 | 408 | 182,000 | 408 |
| 2010-03-11 | 412 | 414 | 406 | 409 | 134,000 | 409 |
| 2010-03-10 | 412 | 412 | 408 | 411 | 73,000 | 411 |
| 2010-03-09 | 415 | 415 | 411 | 412 | 111,000 | 412 |
| 2010-03-08 | 413 | 419 | 406 | 415 | 140,000 | 415 |
| 2010-03-05 | 402 | 407 | 402 | 406 | 87,000 | 406 |
| 2010-03-04 | 399 | 400 | 397 | 398 | 85,000 | 398 |
| 2010-03-03 | 398 | 399 | 396 | 399 | 33,000 | 399 |
| 2010-03-02 | 401 | 401 | 396 | 398 | 69,000 | 398 |
| 2010-03-01 | 399 | 402 | 395 | 398 | 58,000 | 398 |
| 2010-02-26 | 403 | 403 | 395 | 396 | 102,000 | 396 |
| 2010-02-25 | 400 | 402 | 396 | 400 | 75,000 | 400 |
| 2010-02-24 | 403 | 404 | 399 | 401 | 120,000 | 401 |
| 2010-02-23 | 415 | 415 | 406 | 411 | 67,000 | 411 |
| 2010-02-22 | 407 | 414 | 407 | 414 | 57,000 | 414 |
| 2010-02-19 | 412 | 412 | 405 | 406 | 92,000 | 406 |
| 2010-02-18 | 420 | 420 | 410 | 411 | 44,000 | 411 |
| 2010-02-17 | 400 | 417 | 396 | 413 | 140,000 | 413 |
| 2010-02-16 | 401 | 401 | 395 | 397 | 33,000 | 397 |
| 2010-02-15 | 408 | 408 | 397 | 401 | 66,000 | 401 |
| 2010-02-12 | 397 | 403 | 397 | 402 | 48,000 | 402 |
| 2010-02-10 | 403 | 405 | 394 | 397 | 83,000 | 397 |
| 2010-02-09 | 394 | 403 | 390 | 403 | 86,000 | 403 |
| 2010-02-08 | 406 | 407 | 396 | 397 | 63,000 | 397 |
| 2010-02-05 | 416 | 416 | 406 | 406 | 112,000 | 406 |
| 2010-02-04 | 412 | 418 | 410 | 417 | 73,000 | 417 |
| 2010-02-03 | 407 | 412 | 407 | 409 | 55,000 | 409 |
| 2010-02-02 | 408 | 409 | 404 | 405 | 86,000 | 405 |
| 2010-02-01 | 414 | 414 | 408 | 409 | 93,000 | 409 |
| 2010-01-29 | 420 | 421 | 415 | 417 | 89,000 | 417 |
| 2010-01-28 | 443 | 444 | 424 | 424 | 176,000 | 424 |
| 2010-01-27 | 446 | 446 | 432 | 437 | 120,000 | 437 |
| 2010-01-26 | 450 | 457 | 437 | 439 | 143,000 | 439 |
| 2010-01-25 | 443 | 449 | 437 | 449 | 117,000 | 449 |
| 2010-01-22 | 441 | 449 | 432 | 449 | 143,000 | 449 |
| 2010-01-21 | 433 | 450 | 433 | 447 | 109,000 | 447 |
| 2010-01-20 | 456 | 457 | 429 | 441 | 201,000 | 441 |
| 2010-01-19 | 445 | 456 | 444 | 451 | 269,000 | 451 |
| 2010-01-18 | 442 | 448 | 442 | 446 | 55,000 | 446 |
| 2010-01-15 | 440 | 448 | 437 | 447 | 215,000 | 447 |
| 2010-01-14 | 438 | 439 | 434 | 436 | 100,000 | 436 |
| 2010-01-13 | 440 | 440 | 432 | 435 | 109,000 | 435 |
| 2010-01-12 | 439 | 441 | 433 | 441 | 218,000 | 441 |
| 2010-01-08 | 420 | 435 | 419 | 435 | 153,000 | 435 |
| 2010-01-07 | 418 | 420 | 413 | 419 | 105,000 | 419 |
| 2010-01-06 | 415 | 421 | 415 | 420 | 59,000 | 420 |
| 2010-01-05 | 421 | 424 | 415 | 415 | 111,000 | 415 |
| 2010-01-04 | 418 | 420 | 415 | 420 | 57,000 | 420 |
分割・併合履歴 ： なし
