6742 (株)京三製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3034134834134785,000347
2013-12-27348348336343172,000343
2013-12-26334343332342165,000342
2013-12-25329333328333111,000333
2013-12-2433133232833053,000330
2013-12-2032633532633178,000331
2013-12-1933333432533183,000331
2013-12-1832533332533281,000332
2013-12-1732933332833063,000330
2013-12-1633433432833044,000330
2013-12-13338338328330207,000330
2013-12-1233133432933456,000334
2013-12-1133533733133246,000332
2013-12-1033733832933555,000335
2013-12-09332337330337105,000337
2013-12-0632733032733026,000330
2013-12-0532733232732961,000329
2013-12-04332334328332111,000332
2013-12-03331333327331113,000331
2013-12-0233333433133238,000332
2013-11-2933333332933253,000332
2013-11-2833433532933467,000334
2013-11-2733433533233473,000334
2013-11-26333334329334132,000334
2013-11-25322334322334146,000334
2013-11-2232432532132258,000322
2013-11-2132032332032351,000323
2013-11-2032332332232225,000322
2013-11-1932032332032351,000323
2013-11-1832132131632073,000320
2013-11-1531631731531767,000317
2013-11-1431031431031366,000313
2013-11-1331231431131338,000313
2013-11-1230831430831079,000310
2013-11-1130931030931062,000310
2013-11-08303311303309119,000309
2013-11-0731431830831077,000310
2013-11-0631732131231367,000313
2013-11-05315315310315105,000315
2013-11-01326326311313106,000313
2013-10-3132732932432688,000326
2013-10-30325329325327153,000327
2013-10-2932732832632660,000326
2013-10-2832332932332758,000327
2013-10-2532832832232385,000323
2013-10-2432132532032566,000325
2013-10-2332732832232238,000322
2013-10-2232432632232561,000325
2013-10-2132232432132372,000323
2013-10-1832032332032136,000321
2013-10-1732132231932033,000320
2013-10-1631731931631841,000318
2013-10-1532232531731898,000318
2013-10-11321323320322129,000322
2013-10-10315320313320131,000320
2013-10-09302312301312104,000312
2013-10-08307307301302177,000302
2013-10-0731231230730798,000307
2013-10-04311313308309238,000309
2013-10-03321322310311171,000311
2013-10-02333336319319227,000319
2013-10-01336339332333311,000333
2013-09-3035035835035258,000352
2013-09-27355363355358107,000358
2013-09-2635936335136354,000363
2013-09-25367367358364103,000364
2013-09-24362365359365112,000365
2013-09-2036236435936378,000363
2013-09-1935636135636173,000361
2013-09-1835335935335887,000358
2013-09-1736036335435597,000355
2013-09-13355360354360134,000360
2013-09-12354357346356105,000356
2013-09-1136036034934993,000349
2013-09-10341357341352205,000352
2013-09-0933633833533872,000338
2013-09-0633033032633036,000330
2013-09-0533033232833160,000331
2013-09-04332334325327148,000327
2013-09-0333433533333515,000335
2013-09-0232933232832828,000328
2013-08-3033333333033062,000330
2013-08-2933833833233745,000337
2013-08-2833133833133846,000338
2013-08-2734034133533645,000336
2013-08-2634334333934369,000343
2013-08-2333734133734168,000341
2013-08-2233833833333739,000337
2013-08-2133833933333737,000337
2013-08-2034134133433529,000335
2013-08-1933633833333827,000338
2013-08-1633733833233338,000333
2013-08-1533733733433529,000335
2013-08-1433233833233720,000337
2013-08-1333433532733238,000332
2013-08-1233633632832877,000328
2013-08-0933333832633658,000336
2013-08-0833934433233273,000332
2013-08-0734634634034357,000343
2013-08-0634034733834644,000346
2013-08-0534434533734527,000345
2013-08-0234134333634138,000341
2013-08-0133934133434128,000341
2013-07-3133934533333663,000336
2013-07-3033433833033740,000337
2013-07-2933433733133461,000334
2013-07-2634634634034098,000340
2013-07-2534734934534973,000349
2013-07-2434934934534746,000347
2013-07-2334235034234641,000346
2013-07-2234034233834243,000342
2013-07-1934734833934281,000342
2013-07-1834634934434758,000347
2013-07-1734634834534740,000347
2013-07-1634834934534682,000346
2013-07-1234935134734886,000348
2013-07-1135235234734844,000348
2013-07-10350353349352126,000352
2013-07-09350350342350163,000350
2013-07-08350352344344104,000344
2013-07-05349352347349175,000349
2013-07-04340345338345111,000345
2013-07-03336339331339200,000339
2013-07-02339342337337142,000337
2013-07-0133533733533645,000336
2013-06-28331333330333132,000333
2013-06-27330330322329147,000329
2013-06-2632532632232485,000324
2013-06-25323328320328118,000328
2013-06-2432932932232547,000325
2013-06-21320331318331108,000331
2013-06-2032032431732398,000323
2013-06-19325328318322115,000322
2013-06-1832432832232430,000324
2013-06-17317325315324146,000324
2013-06-14314320313317194,000317
2013-06-1331931931231277,000312
2013-06-12324324317319120,000319
2013-06-11323332320331126,000331
2013-06-10321324317321126,000321
2013-06-07325325304313222,000313
2013-06-06324333321328169,000328
2013-06-05338342327327126,000327
2013-06-04336345329345145,000345
2013-06-03349356335336295,000336
2013-05-31360367348354422,000354
2013-05-30361366352356231,000356
2013-05-29359366356364134,000364
2013-05-2834735834735693,000356
2013-05-27362362351353143,000353
2013-05-24365367353362235,000362
2013-05-23374375364365288,000365
2013-05-22370376370374197,000374
2013-05-21367372365370140,000370
2013-05-20372373363366140,000366
2013-05-17351370342365253,000365
2013-05-16351357347351167,000351
2013-05-15372374350354297,000354
2013-05-14370375368372237,000372
2013-05-13378382371379526,000379
2013-05-10340347340346299,000346
2013-05-09333338333335119,000335
2013-05-08330338329332190,000332
2013-05-07326330323327161,000327
2013-05-0232432632232247,000322
2013-05-0132532532132171,000321
2013-04-3032232732132387,000323
2013-04-26328328321324142,000324
2013-04-2532032732032593,000325
2013-04-2431832231732095,000320
2013-04-23324326317318203,000318
2013-04-2233033032632877,000328
2013-04-1932532832432440,000324
2013-04-1832932932332328,000323
2013-04-1732633032232554,000325
2013-04-1632132532132290,000322
2013-04-15323331319329108,000329
2013-04-1232932932232588,000325
2013-04-11325330325329149,000329
2013-04-10324330321327160,000327
2013-04-09316323316322118,000322
2013-04-08311319311319115,000319
2013-04-05318319310314173,000314
2013-04-04310317303317102,000317
2013-04-0331031230631159,000311
2013-04-0231131130530988,000309
2013-04-0132932931131282,000312
2013-03-2932832831932155,000321
2013-03-2833333432532778,000327
2013-03-2733233732933793,000337
2013-03-26339339336337119,000337
2013-03-25340340335337100,000337
2013-03-22340341333333146,000333
2013-03-21335342335342161,000342
2013-03-19335337326335128,000335
2013-03-18325337321335245,000335
2013-03-15319324316324178,000324
2013-03-14316326315322166,000322
2013-03-1331531631331698,000316
2013-03-12319320315315171,000315
2013-03-11314319313319257,000319
2013-03-08305309303308187,000308
2013-03-07307308303305141,000305
2013-03-06309309305307121,000307
2013-03-05307311305309135,000309
2013-03-04306308303307122,000307
2013-03-0130630730530698,000306
2013-02-28305309303306124,000306
2013-02-27310310302305105,000305
2013-02-26300310299309192,000309
2013-02-2530230430230475,000304
2013-02-22296301296300148,000300
2013-02-21296302295300141,000300
2013-02-2029530229529681,000296
2013-02-19293296292294124,000294
2013-02-18290293286291114,000291
2013-02-15289290284290112,000290
2013-02-1429229229029175,000291
2013-02-13296298291291138,000291
2013-02-12305306295298316,000298
2013-02-08300304296304232,000304
2013-02-07307307302303105,000303
2013-02-06307308306307107,000307
2013-02-05308313306306101,000306
2013-02-0430931230830884,000308
2013-02-0130931130730998,000309
2013-01-3131431530831085,000310
2013-01-3031131531031575,000315
2013-01-29308314307308110,000308
2013-01-2831031130631095,000310
2013-01-25313313309312121,000312
2013-01-2430131230131281,000312
2013-01-2331031230530643,000306
2013-01-2231031331031248,000312
2013-01-2131231331031057,000310
2013-01-1831531631131296,000312
2013-01-1730931630931484,000314
2013-01-1631131330831296,000312
2013-01-1531331330831290,000312
2013-01-1130530730330658,000306
2013-01-10310310302304165,000304
2013-01-09296305294305168,000305
2013-01-0829829829629771,000297
2013-01-0729729729429687,000296
2013-01-04296298291294208,000294

分割・併合履歴 : なし