6742 (株)京三製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	320	325	320	325	38,000	325
2011-12-29	323	324	317	320	73,000	320
2011-12-28	321	328	321	323	59,000	323
2011-12-27	316	326	316	325	171,000	325
2011-12-26	315	317	314	317	76,000	317
2011-12-22	311	312	307	312	53,000	312
2011-12-21	312	312	309	310	22,000	310
2011-12-20	303	313	302	307	35,000	307
2011-12-19	307	307	300	304	70,000	304
2011-12-16	304	312	304	305	44,000	305
2011-12-15	319	319	305	305	72,000	305
2011-12-14	321	323	319	319	47,000	319
2011-12-13	319	325	316	324	75,000	324
2011-12-12	323	323	319	319	111,000	319
2011-12-09	314	315	306	315	208,000	315
2011-12-08	310	311	307	311	52,000	311
2011-12-07	304	312	302	310	115,000	310
2011-12-06	316	317	307	307	125,000	307
2011-12-05	308	313	308	313	83,000	313
2011-12-02	306	308	306	307	49,000	307
2011-12-01	310	311	303	304	80,000	304
2011-11-30	307	314	305	305	163,000	305
2011-11-29	304	308	301	307	69,000	307
2011-11-28	303	304	300	301	32,000	301
2011-11-25	305	305	300	303	101,000	303
2011-11-24	298	302	297	299	91,000	299
2011-11-22	293	301	291	301	87,000	301
2011-11-21	297	297	293	294	40,000	294
2011-11-18	296	298	294	295	67,000	295
2011-11-17	297	301	293	298	81,000	298
2011-11-16	301	302	295	296	135,000	296
2011-11-15	306	307	303	303	52,000	303
2011-11-14	309	310	301	303	98,000	303
2011-11-11	309	309	298	303	111,000	303
2011-11-10	310	310	304	307	197,000	307
2011-11-09	337	337	298	311	479,000	311
2011-11-08	341	341	335	335	61,000	335
2011-11-07	334	340	330	338	318,000	338
2011-11-04	344	344	341	342	77,000	342
2011-11-02	345	345	343	344	77,000	344
2011-11-01	347	348	344	344	60,000	344
2011-10-31	353	361	349	351	135,000	351
2011-10-28	360	360	352	352	81,000	352
2011-10-27	352	356	350	355	88,000	355
2011-10-26	356	357	352	354	111,000	354
2011-10-25	365	365	358	359	58,000	359
2011-10-24	360	367	359	362	58,000	362
2011-10-21	358	360	356	357	45,000	357
2011-10-20	368	368	361	361	61,000	361
2011-10-19	375	375	369	370	19,000	370
2011-10-18	373	373	368	369	22,000	369
2011-10-17	379	381	371	373	44,000	373
2011-10-14	380	380	371	371	64,000	371
2011-10-13	381	386	380	380	41,000	380
2011-10-12	380	385	377	381	47,000	381
2011-10-11	381	382	378	378	67,000	378
2011-10-07	377	384	376	378	82,000	378
2011-10-06	371	376	369	374	58,000	374
2011-10-05	382	382	366	368	72,000	368
2011-10-04	389	389	381	382	48,000	382
2011-10-03	401	401	395	395	30,000	395
2011-09-30	407	409	401	409	78,000	409
2011-09-29	399	405	397	405	55,000	405
2011-09-28	385	408	385	401	143,000	401
2011-09-27	382	383	379	383	78,000	383
2011-09-26	372	375	367	371	89,000	371
2011-09-22	383	383	371	377	84,000	377
2011-09-21	389	390	384	385	60,000	385
2011-09-20	380	389	380	389	47,000	389
2011-09-16	370	388	369	388	93,000	388
2011-09-15	364	369	359	367	26,000	367
2011-09-14	365	370	355	358	87,000	358
2011-09-13	363	365	361	361	47,000	361
2011-09-12	366	367	360	360	67,000	360
2011-09-09	366	374	366	374	106,000	374
2011-09-08	375	375	370	371	21,000	371
2011-09-07	369	376	368	370	40,000	370
2011-09-06	373	374	365	367	47,000	367
2011-09-05	372	373	370	373	39,000	373
2011-09-02	378	381	371	375	87,000	375
2011-09-01	380	383	374	378	81,000	378
2011-08-31	389	389	373	380	110,000	380
2011-08-30	389	391	382	387	60,000	387
2011-08-29	385	389	384	387	39,000	387
2011-08-26	373	385	368	385	123,000	385
2011-08-25	363	373	363	372	117,000	372
2011-08-24	368	371	361	362	92,000	362
2011-08-23	370	370	363	366	39,000	366
2011-08-22	374	381	364	364	47,000	364
2011-08-19	372	377	371	371	54,000	371
2011-08-18	399	399	378	384	83,000	384
2011-08-17	391	399	390	399	91,000	399
2011-08-16	385	391	382	391	134,000	391
2011-08-15	383	384	381	381	36,000	381
2011-08-12	389	389	382	382	41,000	382
2011-08-11	385	390	375	388	92,000	388
2011-08-10	393	396	385	387	74,000	387
2011-08-09	367	381	359	381	118,000	381
2011-08-08	395	400	380	383	125,000	383
2011-08-05	395	405	393	401	105,000	401
2011-08-04	409	416	409	409	105,000	409
2011-08-03	414	414	400	408	196,000	408
2011-08-02	435	435	419	420	96,000	420
2011-08-01	436	437	434	434	33,000	434
2011-07-29	434	436	430	435	45,000	435
2011-07-28	431	437	431	435	89,000	435
2011-07-27	440	440	431	438	98,000	438
2011-07-26	442	445	430	438	124,000	438
2011-07-25	443	444	437	443	78,000	443
2011-07-22	438	444	430	440	130,000	440
2011-07-21	431	433	430	431	68,000	431
2011-07-20	435	437	432	434	88,000	434
2011-07-19	450	450	424	431	223,000	431
2011-07-15	451	451	445	449	25,000	449
2011-07-14	457	457	446	454	38,000	454
2011-07-13	459	465	459	462	22,000	462
2011-07-12	465	465	459	463	33,000	463
2011-07-11	468	470	454	466	91,000	466
2011-07-08	468	468	464	468	53,000	468
2011-07-07	461	467	456	466	83,000	466
2011-07-06	457	462	457	462	103,000	462
2011-07-05	452	458	445	455	76,000	455
2011-07-04	459	460	452	453	43,000	453
2011-07-01	461	461	452	456	65,000	456
2011-06-30	462	463	458	461	33,000	461
2011-06-29	465	465	457	463	45,000	463
2011-06-28	459	462	457	460	76,000	460
2011-06-27	463	464	449	451	69,000	451
2011-06-24	454	462	454	462	56,000	462
2011-06-23	448	455	447	454	33,000	454
2011-06-22	448	461	448	455	98,000	455
2011-06-21	441	448	438	448	57,000	448
2011-06-20	434	439	430	437	55,000	437
2011-06-17	444	448	433	435	69,000	435
2011-06-16	447	447	436	438	50,000	438
2011-06-15	450	451	446	448	35,000	448
2011-06-14	445	447	440	446	40,000	446
2011-06-13	439	441	435	440	41,000	440
2011-06-10	442	445	439	441	95,000	441
2011-06-09	433	442	431	439	129,000	439
2011-06-08	444	444	435	438	99,000	438
2011-06-07	437	456	437	447	107,000	447
2011-06-06	442	444	436	441	105,000	441
2011-06-03	457	461	448	448	110,000	448
2011-06-02	460	463	455	463	82,000	463
2011-06-01	465	470	458	468	106,000	468
2011-05-31	471	474	467	467	114,000	467
2011-05-30	468	473	466	471	49,000	471
2011-05-27	468	472	465	471	114,000	471
2011-05-26	470	470	463	468	101,000	468
2011-05-25	462	468	452	468	147,000	468
2011-05-24	450	463	443	461	106,000	461
2011-05-23	451	451	448	448	20,000	448
2011-05-20	458	460	449	454	88,000	454
2011-05-19	456	459	454	459	46,000	459
2011-05-18	452	459	449	457	83,000	457
2011-05-17	447	452	444	452	40,000	452
2011-05-16	457	459	451	453	61,000	453
2011-05-13	479	479	452	457	218,000	457
2011-05-12	475	486	464	483	305,000	483
2011-05-11	460	488	459	482	447,000	482
2011-05-10	459	462	450	461	206,000	461
2011-05-09	455	459	454	458	62,000	458
2011-05-06	451	459	451	457	71,000	457
2011-05-02	459	461	455	459	86,000	459
2011-04-28	450	463	450	459	282,000	459
2011-04-27	449	454	441	447	296,000	447
2011-04-26	417	429	417	425	93,000	425
2011-04-25	424	426	422	423	48,000	423
2011-04-22	423	424	417	424	16,000	424
2011-04-21	421	426	418	424	49,000	424
2011-04-20	416	424	413	419	30,000	419
2011-04-19	422	422	410	416	28,000	416
2011-04-18	423	425	422	423	16,000	423
2011-04-15	422	430	420	423	87,000	423
2011-04-14	405	425	405	419	152,000	419
2011-04-13	406	410	396	408	41,000	408
2011-04-12	403	406	403	406	41,000	406
2011-04-11	411	420	410	410	67,000	410
2011-04-08	396	414	390	411	136,000	411
2011-04-07	411	411	399	404	41,000	404
2011-04-06	421	421	406	408	60,000	408
2011-04-05	432	432	418	421	66,000	421
2011-04-04	431	437	431	433	46,000	433
2011-04-01	439	443	433	438	55,000	438
2011-03-31	444	444	442	442	34,000	442
2011-03-30	438	442	433	441	97,000	441
2011-03-29	432	448	428	440	94,000	440
2011-03-28	425	437	424	437	71,000	437
2011-03-25	440	440	425	429	124,000	429
2011-03-24	438	438	428	429	121,000	429
2011-03-23	437	443	427	440	126,000	440
2011-03-22	419	439	419	433	206,000	433
2011-03-18	377	405	374	400	262,000	400
2011-03-17	362	391	362	377	177,000	377
2011-03-16	341	388	341	383	245,000	383
2011-03-15	390	395	322	340	190,000	340
2011-03-14	388	430	388	402	212,000	402
2011-03-11	459	460	450	452	210,000	452
2011-03-10	458	458	451	456	109,000	456
2011-03-09	465	466	457	458	101,000	458
2011-03-08	458	464	458	462	123,000	462
2011-03-07	454	459	452	454	117,000	454
2011-03-04	460	462	447	452	272,000	452
2011-03-03	460	460	449	453	180,000	453
2011-03-02	457	457	454	454	127,000	454
2011-03-01	457	462	455	460	158,000	460
2011-02-28	446	456	446	453	175,000	453
2011-02-25	444	448	443	445	137,000	445
2011-02-24	449	451	442	444	210,000	444
2011-02-23	444	462	443	453	326,000	453
2011-02-22	455	455	450	452	137,000	452
2011-02-21	457	457	453	455	153,000	455
2011-02-18	460	462	459	461	162,000	461
2011-02-17	453	462	453	462	226,000	462
2011-02-16	457	460	451	453	174,000	453
2011-02-15	464	464	452	455	318,000	455
2011-02-14	450	463	446	461	541,000	461
2011-02-10	474	474	454	455	639,000	455
2011-02-09	490	495	473	482	755,000	482
2011-02-08	463	485	459	475	631,000	475
2011-02-07	461	466	459	464	115,000	464
2011-02-04	467	469	454	465	290,000	465
2011-02-03	469	469	462	467	183,000	467
2011-02-02	457	475	457	471	364,000	471
2011-02-01	453	460	452	453	164,000	453
2011-01-31	460	467	450	452	495,000	452
2011-01-28	463	469	450	464	651,000	464
2011-01-27	455	467	447	460	957,000	460
2011-01-26	433	455	432	447	898,000	447
2011-01-25	409	437	408	425	460,000	425
2011-01-24	411	411	406	406	81,000	406
2011-01-21	411	414	410	411	126,000	411
2011-01-20	412	414	410	411	109,000	411
2011-01-19	410	412	408	412	92,000	412
2011-01-18	411	411	406	406	112,000	406
2011-01-17	402	418	402	410	209,000	410
2011-01-14	389	397	389	394	76,000	394
2011-01-13	389	390	385	390	57,000	390
2011-01-12	396	397	388	389	31,000	389
2011-01-11	397	398	382	396	141,000	396
2011-01-07	388	401	388	395	128,000	395
2011-01-06	386	389	386	388	55,000	388
2011-01-05	380	383	380	382	32,000	382
2011-01-04	377	386	377	380	40,000	380

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [2011年度]

6742 (株)京三製作所の時系列データ [2011年度]