6742 (株)京三製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	295	299	293	296	68,000	296
2012-12-27	298	299	295	295	119,000	295
2012-12-26	295	297	292	297	135,000	297
2012-12-25	290	294	288	293	75,000	293
2012-12-21	288	290	285	288	88,000	288
2012-12-20	286	288	283	287	76,000	287
2012-12-19	280	285	280	283	90,000	283
2012-12-18	287	287	277	280	120,000	280
2012-12-17	292	292	284	286	52,000	286
2012-12-14	292	293	284	286	176,000	286
2012-12-13	286	286	284	284	49,000	284
2012-12-12	287	287	283	283	41,000	283
2012-12-11	287	287	283	283	26,000	283
2012-12-10	290	292	288	289	55,000	289
2012-12-07	289	292	288	292	62,000	292
2012-12-06	285	288	284	288	48,000	288
2012-12-05	282	285	276	285	107,000	285
2012-12-04	282	282	278	278	27,000	278
2012-12-03	281	283	281	281	19,000	281
2012-11-30	280	283	280	280	18,000	280
2012-11-29	283	284	281	281	30,000	281
2012-11-28	285	286	277	285	69,000	285
2012-11-27	291	291	283	285	95,000	285
2012-11-26	282	290	282	289	115,000	289
2012-11-22	275	282	274	282	123,000	282
2012-11-21	272	274	270	273	34,000	273
2012-11-20	273	274	270	273	53,000	273
2012-11-19	268	274	266	270	57,000	270
2012-11-16	264	269	264	265	28,000	265
2012-11-15	259	264	258	264	25,000	264
2012-11-14	255	259	253	255	69,000	255
2012-11-13	260	260	255	255	21,000	255
2012-11-12	262	262	256	256	48,000	256
2012-11-09	256	261	256	260	34,000	260
2012-11-08	264	264	257	257	48,000	257
2012-11-07	266	267	262	265	19,000	265
2012-11-06	264	266	262	266	14,000	266
2012-11-05	266	267	264	266	16,000	266
2012-11-02	263	268	262	264	36,000	264
2012-11-01	262	262	259	259	16,000	259
2012-10-31	258	262	255	260	50,000	260
2012-10-30	259	262	255	255	40,000	255
2012-10-29	262	263	258	259	11,000	259
2012-10-26	261	262	259	262	83,000	262
2012-10-25	258	261	254	259	125,000	259
2012-10-24	258	258	256	258	29,000	258
2012-10-23	262	263	261	262	24,000	262
2012-10-22	258	262	257	261	33,000	261
2012-10-19	261	261	259	259	11,000	259
2012-10-18	255	262	255	261	42,000	261
2012-10-17	257	257	253	255	35,000	255
2012-10-16	256	256	253	253	34,000	253
2012-10-15	254	254	252	254	26,000	254
2012-10-12	251	253	251	252	30,000	252
2012-10-11	253	254	251	251	57,000	251
2012-10-10	260	260	253	253	142,000	253
2012-10-09	265	265	262	263	44,000	263
2012-10-05	268	268	263	265	16,000	265
2012-10-04	265	266	264	265	31,000	265
2012-10-03	265	268	265	265	36,000	265
2012-10-02	270	274	265	265	52,000	265
2012-10-01	273	273	268	270	37,000	270
2012-09-28	273	273	267	268	56,000	268
2012-09-27	272	274	271	271	38,000	271
2012-09-26	270	276	267	273	242,000	273
2012-09-25	301	301	296	299	137,000	299
2012-09-24	293	294	286	294	53,000	294
2012-09-21	288	296	288	291	82,000	291
2012-09-20	286	287	282	287	38,000	287
2012-09-19	282	286	281	286	52,000	286
2012-09-18	281	281	277	280	37,000	280
2012-09-14	272	281	272	281	77,000	281
2012-09-13	270	273	266	269	70,000	269
2012-09-12	267	272	265	271	54,000	271
2012-09-11	271	271	265	266	55,000	266
2012-09-10	270	272	268	271	65,000	271
2012-09-07	275	276	268	270	89,000	270
2012-09-06	273	274	268	270	58,000	270
2012-09-05	280	280	271	273	42,000	273
2012-09-04	284	284	279	279	14,000	279
2012-09-03	280	280	276	280	44,000	280
2012-08-31	277	281	275	275	86,000	275
2012-08-30	289	290	280	281	142,000	281
2012-08-29	298	298	285	293	122,000	293
2012-08-28	305	305	296	297	100,000	297
2012-08-27	315	315	305	305	75,000	305
2012-08-24	310	314	310	313	48,000	313
2012-08-23	314	314	310	311	56,000	311
2012-08-22	315	315	313	315	15,000	315
2012-08-21	312	313	311	313	24,000	313
2012-08-20	311	315	309	309	60,000	309
2012-08-17	315	318	310	312	49,000	312
2012-08-16	315	318	309	315	71,000	315
2012-08-15	312	315	309	311	42,000	311
2012-08-14	310	311	309	309	16,000	309
2012-08-13	309	315	309	310	24,000	310
2012-08-10	311	313	305	309	67,000	309
2012-08-09	314	314	309	310	64,000	310
2012-08-08	320	320	313	316	25,000	316
2012-08-07	311	322	310	321	46,000	321
2012-08-06	309	320	309	316	7,000	316
2012-08-03	320	320	311	311	22,000	311
2012-08-02	317	322	312	322	14,000	322
2012-08-01	323	324	316	321	14,000	321
2012-07-31	322	324	321	322	17,000	322
2012-07-30	323	323	317	321	15,000	321
2012-07-27	337	337	324	325	40,000	325
2012-07-26	321	335	321	335	53,000	335
2012-07-25	315	323	315	323	40,000	323
2012-07-24	319	325	305	322	48,000	322
2012-07-23	309	312	309	311	28,000	311
2012-07-20	323	325	317	317	14,000	317
2012-07-19	321	325	321	324	12,000	324
2012-07-18	328	328	320	320	7,000	320
2012-07-17	330	332	322	330	10,000	330
2012-07-13	333	334	331	331	7,000	331
2012-07-12	338	339	335	335	22,000	335
2012-07-11	342	342	337	337	8,000	337
2012-07-10	341	343	339	343	102,000	343
2012-07-09	332	340	332	340	40,000	340
2012-07-06	339	340	334	335	100,000	335
2012-07-05	335	338	335	338	35,000	338
2012-07-04	336	340	336	337	30,000	337
2012-07-03	343	344	341	341	20,000	341
2012-07-02	346	346	341	345	14,000	345
2012-06-29	330	340	330	340	30,000	340
2012-06-28	335	337	332	333	17,000	333
2012-06-27	334	335	332	335	63,000	335
2012-06-26	329	334	326	328	108,000	328
2012-06-25	321	325	321	325	29,000	325
2012-06-22	318	321	317	321	17,000	321
2012-06-21	318	318	317	318	16,000	318
2012-06-20	319	319	315	318	18,000	318
2012-06-19	314	314	311	313	20,000	313
2012-06-18	313	314	311	314	16,000	314
2012-06-15	312	315	305	305	27,000	305
2012-06-14	312	319	309	315	34,000	315
2012-06-13	323	323	313	315	41,000	315
2012-06-12	320	323	316	323	62,000	323
2012-06-11	319	322	313	321	40,000	321
2012-06-08	316	316	310	311	72,000	311
2012-06-07	312	315	309	315	19,000	315
2012-06-06	304	309	296	309	36,000	309
2012-06-05	300	306	299	306	36,000	306
2012-06-04	303	305	297	300	45,000	300
2012-06-01	304	305	304	305	10,000	305
2012-05-31	303	304	301	304	19,000	304
2012-05-30	303	306	301	302	30,000	302
2012-05-29	300	305	300	305	21,000	305
2012-05-28	313	313	302	303	25,000	303
2012-05-25	318	320	311	315	84,000	315
2012-05-24	304	307	294	307	44,000	307
2012-05-23	307	312	299	299	54,000	299
2012-05-22	319	319	307	310	47,000	310
2012-05-21	305	316	305	311	38,000	311
2012-05-18	307	310	301	305	104,000	305
2012-05-17	314	314	306	312	111,000	312
2012-05-16	311	322	307	314	81,000	314
2012-05-15	310	322	308	312	70,000	312
2012-05-14	326	326	316	316	46,000	316
2012-05-11	342	342	328	328	53,000	328
2012-05-10	334	340	331	340	121,000	340
2012-05-09	343	344	336	336	100,000	336
2012-05-08	336	347	335	347	108,000	347
2012-05-07	342	344	335	335	30,000	335
2012-05-02	346	350	344	347	100,000	347
2012-05-01	350	350	345	346	78,000	346
2012-04-27	352	355	345	349	140,000	349
2012-04-26	357	358	355	358	109,000	358
2012-04-25	348	356	348	354	177,000	354
2012-04-24	340	346	340	345	110,000	345
2012-04-23	354	354	351	354	26,000	354
2012-04-20	348	353	345	351	29,000	351
2012-04-19	353	356	348	348	85,000	348
2012-04-18	345	357	344	357	67,000	357
2012-04-17	346	348	343	345	56,000	345
2012-04-16	339	342	338	342	18,000	342
2012-04-13	340	343	339	339	20,000	339
2012-04-12	341	341	337	340	26,000	340
2012-04-11	340	342	339	340	22,000	340
2012-04-10	350	351	343	343	63,000	343
2012-04-09	346	350	343	349	94,000	349
2012-04-06	350	350	343	345	52,000	345
2012-04-05	345	350	345	350	28,000	350
2012-04-04	355	356	344	345	77,000	345
2012-04-03	354	355	351	353	43,000	353
2012-04-02	353	363	353	354	65,000	354
2012-03-30	353	355	352	355	91,000	355
2012-03-29	352	353	349	353	79,000	353
2012-03-28	345	354	345	352	74,000	352
2012-03-27	359	359	355	358	98,000	358
2012-03-26	354	354	352	354	95,000	354
2012-03-23	347	354	347	352	88,000	352
2012-03-22	354	354	348	350	128,000	350
2012-03-21	357	357	352	352	121,000	352
2012-03-19	355	359	351	357	118,000	357
2012-03-16	352	354	350	353	66,000	353
2012-03-15	350	352	348	350	65,000	350
2012-03-14	350	354	348	348	134,000	348
2012-03-13	349	349	347	347	64,000	347
2012-03-12	349	349	345	347	72,000	347
2012-03-09	340	343	339	343	161,000	343
2012-03-08	336	339	336	339	116,000	339
2012-03-07	336	338	332	335	148,000	335
2012-03-06	346	346	340	340	59,000	340
2012-03-05	345	349	343	343	100,000	343
2012-03-02	352	352	344	345	104,000	345
2012-03-01	359	359	342	351	164,000	351
2012-02-29	363	366	356	357	145,000	357
2012-02-28	356	363	353	360	135,000	360
2012-02-27	367	368	361	363	166,000	363
2012-02-24	355	360	355	360	151,000	360
2012-02-23	353	355	350	354	87,000	354
2012-02-22	353	353	350	352	106,000	352
2012-02-21	352	353	350	352	50,000	352
2012-02-20	350	353	349	349	55,000	349
2012-02-17	348	349	346	347	83,000	347
2012-02-16	348	348	345	345	64,000	345
2012-02-15	350	350	348	348	83,000	348
2012-02-14	351	352	349	350	60,000	350
2012-02-13	347	354	346	348	58,000	348
2012-02-10	350	352	346	351	116,000	351
2012-02-09	354	356	348	356	98,000	356
2012-02-08	340	356	340	352	126,000	352
2012-02-07	346	347	339	339	56,000	339
2012-02-06	348	351	347	348	39,000	348
2012-02-03	352	352	347	347	28,000	347
2012-02-02	347	355	347	350	49,000	350
2012-02-01	348	351	347	347	42,000	347
2012-01-31	352	354	349	351	41,000	351
2012-01-30	356	358	352	352	79,000	352
2012-01-27	359	360	355	356	82,000	356
2012-01-26	355	358	354	358	105,000	358
2012-01-25	349	355	349	355	74,000	355
2012-01-24	352	353	346	351	93,000	351
2012-01-23	352	354	350	351	151,000	351
2012-01-20	336	346	336	346	162,000	346
2012-01-19	330	332	329	330	46,000	330
2012-01-18	328	330	327	329	68,000	329
2012-01-17	326	330	326	330	30,000	330
2012-01-16	324	327	312	325	71,000	325
2012-01-13	330	333	322	323	91,000	323
2012-01-12	337	337	326	326	64,000	326
2012-01-11	351	351	334	341	67,000	341
2012-01-10	351	356	348	348	133,000	348
2012-01-06	342	348	341	348	146,000	348
2012-01-05	336	342	334	340	105,000	340
2012-01-04	333	338	332	333	102,000	333

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [2012年度]

6742 (株)京三製作所の時系列データ [2012年度]