6742 (株)京三製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 377 | 377 | 375 | 375 | 29,000 | 375 |
| 2014-12-29 | 375 | 379 | 374 | 375 | 31,000 | 375 |
| 2014-12-26 | 377 | 378 | 376 | 376 | 66,000 | 376 |
| 2014-12-25 | 375 | 375 | 371 | 374 | 90,000 | 374 |
| 2014-12-24 | 374 | 376 | 370 | 376 | 71,000 | 376 |
| 2014-12-22 | 369 | 373 | 368 | 372 | 50,000 | 372 |
| 2014-12-19 | 372 | 374 | 365 | 369 | 55,000 | 369 |
| 2014-12-18 | 362 | 368 | 362 | 366 | 67,000 | 366 |
| 2014-12-17 | 355 | 374 | 355 | 358 | 129,000 | 358 |
| 2014-12-16 | 367 | 368 | 360 | 361 | 60,000 | 361 |
| 2014-12-15 | 370 | 373 | 367 | 368 | 48,000 | 368 |
| 2014-12-12 | 381 | 381 | 371 | 371 | 156,000 | 371 |
| 2014-12-11 | 365 | 370 | 365 | 370 | 55,000 | 370 |
| 2014-12-10 | 373 | 374 | 367 | 369 | 94,000 | 369 |
| 2014-12-09 | 378 | 379 | 375 | 377 | 42,000 | 377 |
| 2014-12-08 | 376 | 381 | 374 | 380 | 91,000 | 380 |
| 2014-12-05 | 375 | 379 | 374 | 379 | 77,000 | 379 |
| 2014-12-04 | 374 | 376 | 366 | 375 | 83,000 | 375 |
| 2014-12-03 | 375 | 379 | 371 | 375 | 128,000 | 375 |
| 2014-12-02 | 367 | 372 | 366 | 372 | 74,000 | 372 |
| 2014-12-01 | 365 | 370 | 365 | 367 | 92,000 | 367 |
| 2014-11-28 | 362 | 366 | 362 | 365 | 76,000 | 365 |
| 2014-11-27 | 361 | 364 | 361 | 362 | 43,000 | 362 |
| 2014-11-26 | 362 | 364 | 361 | 364 | 96,000 | 364 |
| 2014-11-25 | 356 | 362 | 356 | 362 | 107,000 | 362 |
| 2014-11-21 | 363 | 363 | 352 | 354 | 156,000 | 354 |
| 2014-11-20 | 366 | 366 | 361 | 361 | 37,000 | 361 |
| 2014-11-19 | 362 | 366 | 362 | 364 | 44,000 | 364 |
| 2014-11-18 | 353 | 364 | 353 | 364 | 67,000 | 364 |
| 2014-11-17 | 365 | 365 | 351 | 352 | 70,000 | 352 |
| 2014-11-14 | 363 | 364 | 360 | 363 | 89,000 | 363 |
| 2014-11-13 | 355 | 360 | 354 | 360 | 81,000 | 360 |
| 2014-11-12 | 359 | 363 | 356 | 357 | 82,000 | 357 |
| 2014-11-11 | 358 | 359 | 356 | 359 | 22,000 | 359 |
| 2014-11-10 | 358 | 359 | 355 | 356 | 83,000 | 356 |
| 2014-11-07 | 351 | 358 | 351 | 357 | 89,000 | 357 |
| 2014-11-06 | 360 | 360 | 354 | 355 | 56,000 | 355 |
| 2014-11-05 | 358 | 361 | 354 | 357 | 96,000 | 357 |
| 2014-11-04 | 356 | 362 | 352 | 355 | 132,000 | 355 |
| 2014-10-31 | 357 | 360 | 341 | 356 | 186,000 | 356 |
| 2014-10-30 | 355 | 356 | 352 | 356 | 61,000 | 356 |
| 2014-10-29 | 350 | 356 | 349 | 355 | 76,000 | 355 |
| 2014-10-28 | 349 | 351 | 349 | 350 | 22,000 | 350 |
| 2014-10-27 | 351 | 356 | 351 | 351 | 89,000 | 351 |
| 2014-10-24 | 349 | 349 | 341 | 344 | 85,000 | 344 |
| 2014-10-23 | 344 | 348 | 343 | 343 | 79,000 | 343 |
| 2014-10-22 | 341 | 345 | 341 | 345 | 23,000 | 345 |
| 2014-10-21 | 343 | 345 | 338 | 338 | 61,000 | 338 |
| 2014-10-20 | 336 | 343 | 336 | 342 | 61,000 | 342 |
| 2014-10-17 | 334 | 336 | 332 | 332 | 90,000 | 332 |
| 2014-10-16 | 330 | 338 | 330 | 331 | 94,000 | 331 |
| 2014-10-15 | 332 | 337 | 330 | 335 | 62,000 | 335 |
| 2014-10-14 | 333 | 335 | 329 | 330 | 94,000 | 330 |
| 2014-10-10 | 334 | 336 | 334 | 335 | 76,000 | 335 |
| 2014-10-09 | 344 | 346 | 340 | 342 | 85,000 | 342 |
| 2014-10-08 | 346 | 346 | 341 | 344 | 67,000 | 344 |
| 2014-10-07 | 350 | 353 | 350 | 350 | 48,000 | 350 |
| 2014-10-06 | 350 | 350 | 349 | 349 | 31,000 | 349 |
| 2014-10-03 | 347 | 348 | 342 | 346 | 50,000 | 346 |
| 2014-10-02 | 350 | 350 | 345 | 345 | 90,000 | 345 |
| 2014-10-01 | 355 | 355 | 351 | 351 | 79,000 | 351 |
| 2014-09-30 | 355 | 355 | 351 | 351 | 80,000 | 351 |
| 2014-09-29 | 360 | 360 | 356 | 357 | 48,000 | 357 |
| 2014-09-26 | 360 | 363 | 360 | 360 | 57,000 | 360 |
| 2014-09-25 | 367 | 368 | 360 | 366 | 159,000 | 366 |
| 2014-09-24 | 363 | 366 | 358 | 360 | 204,000 | 360 |
| 2014-09-22 | 363 | 363 | 360 | 363 | 128,000 | 363 |
| 2014-09-19 | 354 | 360 | 353 | 357 | 462,000 | 357 |
| 2014-09-18 | 368 | 372 | 365 | 368 | 328,000 | 368 |
| 2014-09-17 | 370 | 374 | 370 | 370 | 52,000 | 370 |
| 2014-09-16 | 378 | 379 | 369 | 369 | 177,000 | 369 |
| 2014-09-12 | 377 | 377 | 374 | 374 | 104,000 | 374 |
| 2014-09-11 | 379 | 379 | 371 | 375 | 74,000 | 375 |
| 2014-09-10 | 372 | 379 | 372 | 379 | 123,000 | 379 |
| 2014-09-09 | 374 | 377 | 367 | 375 | 99,000 | 375 |
| 2014-09-08 | 366 | 372 | 366 | 371 | 51,000 | 371 |
| 2014-09-05 | 370 | 373 | 367 | 368 | 105,000 | 368 |
| 2014-09-04 | 360 | 374 | 359 | 371 | 220,000 | 371 |
| 2014-09-03 | 360 | 360 | 354 | 355 | 103,000 | 355 |
| 2014-09-02 | 359 | 361 | 356 | 358 | 91,000 | 358 |
| 2014-09-01 | 355 | 360 | 355 | 359 | 46,000 | 359 |
| 2014-08-29 | 358 | 359 | 354 | 355 | 50,000 | 355 |
| 2014-08-28 | 355 | 358 | 354 | 358 | 62,000 | 358 |
| 2014-08-27 | 361 | 361 | 356 | 359 | 56,000 | 359 |
| 2014-08-26 | 362 | 363 | 357 | 360 | 68,000 | 360 |
| 2014-08-25 | 357 | 363 | 355 | 361 | 54,000 | 361 |
| 2014-08-22 | 364 | 364 | 355 | 359 | 75,000 | 359 |
| 2014-08-21 | 364 | 372 | 362 | 364 | 109,000 | 364 |
| 2014-08-20 | 364 | 365 | 360 | 360 | 72,000 | 360 |
| 2014-08-19 | 360 | 362 | 359 | 360 | 40,000 | 360 |
| 2014-08-18 | 352 | 359 | 352 | 357 | 74,000 | 357 |
| 2014-08-15 | 353 | 354 | 350 | 351 | 62,000 | 351 |
| 2014-08-14 | 355 | 356 | 350 | 351 | 143,000 | 351 |
| 2014-08-13 | 354 | 355 | 350 | 352 | 98,000 | 352 |
| 2014-08-12 | 352 | 355 | 350 | 351 | 87,000 | 351 |
| 2014-08-11 | 352 | 355 | 347 | 349 | 100,000 | 349 |
| 2014-08-08 | 368 | 368 | 339 | 346 | 321,000 | 346 |
| 2014-08-07 | 369 | 374 | 366 | 373 | 57,000 | 373 |
| 2014-08-06 | 371 | 373 | 362 | 370 | 118,000 | 370 |
| 2014-08-05 | 374 | 377 | 374 | 375 | 39,000 | 375 |
| 2014-08-04 | 372 | 378 | 372 | 375 | 45,000 | 375 |
| 2014-08-01 | 370 | 377 | 369 | 372 | 55,000 | 372 |
| 2014-07-31 | 377 | 381 | 372 | 373 | 87,000 | 373 |
| 2014-07-30 | 381 | 382 | 379 | 379 | 41,000 | 379 |
| 2014-07-29 | 378 | 380 | 377 | 379 | 29,000 | 379 |
| 2014-07-28 | 372 | 381 | 371 | 379 | 148,000 | 379 |
| 2014-07-25 | 383 | 383 | 381 | 383 | 82,000 | 383 |
| 2014-07-24 | 381 | 383 | 380 | 381 | 71,000 | 381 |
| 2014-07-23 | 376 | 379 | 373 | 378 | 58,000 | 378 |
| 2014-07-22 | 378 | 378 | 374 | 376 | 147,000 | 376 |
| 2014-07-18 | 360 | 374 | 360 | 370 | 59,000 | 370 |
| 2014-07-17 | 374 | 375 | 365 | 365 | 72,000 | 365 |
| 2014-07-16 | 368 | 377 | 368 | 375 | 99,000 | 375 |
| 2014-07-15 | 368 | 370 | 362 | 368 | 140,000 | 368 |
| 2014-07-14 | 375 | 377 | 359 | 365 | 353,000 | 365 |
| 2014-07-11 | 385 | 385 | 380 | 381 | 85,000 | 381 |
| 2014-07-10 | 386 | 388 | 384 | 386 | 184,000 | 386 |
| 2014-07-09 | 382 | 386 | 379 | 386 | 68,000 | 386 |
| 2014-07-08 | 385 | 387 | 381 | 384 | 51,000 | 384 |
| 2014-07-07 | 384 | 387 | 383 | 386 | 99,000 | 386 |
| 2014-07-04 | 379 | 385 | 377 | 384 | 221,000 | 384 |
| 2014-07-03 | 379 | 379 | 377 | 378 | 67,000 | 378 |
| 2014-07-02 | 375 | 378 | 375 | 376 | 74,000 | 376 |
| 2014-07-01 | 373 | 378 | 373 | 376 | 79,000 | 376 |
| 2014-06-30 | 372 | 375 | 370 | 373 | 43,000 | 373 |
| 2014-06-27 | 375 | 375 | 369 | 372 | 112,000 | 372 |
| 2014-06-26 | 375 | 375 | 371 | 375 | 142,000 | 375 |
| 2014-06-25 | 372 | 374 | 367 | 367 | 202,000 | 367 |
| 2014-06-24 | 362 | 370 | 362 | 370 | 134,000 | 370 |
| 2014-06-23 | 365 | 365 | 356 | 362 | 125,000 | 362 |
| 2014-06-20 | 362 | 365 | 362 | 364 | 67,000 | 364 |
| 2014-06-19 | 362 | 364 | 360 | 361 | 69,000 | 361 |
| 2014-06-18 | 358 | 361 | 356 | 360 | 95,000 | 360 |
| 2014-06-17 | 357 | 360 | 356 | 358 | 65,000 | 358 |
| 2014-06-16 | 357 | 357 | 354 | 354 | 39,000 | 354 |
| 2014-06-13 | 352 | 355 | 340 | 354 | 213,000 | 354 |
| 2014-06-12 | 352 | 355 | 351 | 352 | 44,000 | 352 |
| 2014-06-11 | 356 | 357 | 355 | 356 | 49,000 | 356 |
| 2014-06-10 | 357 | 357 | 352 | 355 | 65,000 | 355 |
| 2014-06-09 | 355 | 358 | 355 | 356 | 87,000 | 356 |
| 2014-06-06 | 353 | 354 | 348 | 353 | 82,000 | 353 |
| 2014-06-05 | 352 | 352 | 348 | 351 | 61,000 | 351 |
| 2014-06-04 | 348 | 351 | 348 | 350 | 80,000 | 350 |
| 2014-06-03 | 345 | 351 | 345 | 349 | 126,000 | 349 |
| 2014-06-02 | 342 | 345 | 338 | 343 | 166,000 | 343 |
| 2014-05-30 | 349 | 349 | 334 | 340 | 630,000 | 340 |
| 2014-05-29 | 347 | 347 | 340 | 341 | 93,000 | 341 |
| 2014-05-28 | 348 | 351 | 340 | 343 | 149,000 | 343 |
| 2014-05-27 | 350 | 350 | 344 | 346 | 109,000 | 346 |
| 2014-05-26 | 347 | 349 | 341 | 349 | 111,000 | 349 |
| 2014-05-23 | 337 | 342 | 334 | 341 | 87,000 | 341 |
| 2014-05-22 | 331 | 336 | 329 | 332 | 233,000 | 332 |
| 2014-05-21 | 330 | 335 | 328 | 329 | 135,000 | 329 |
| 2014-05-20 | 336 | 341 | 333 | 335 | 96,000 | 335 |
| 2014-05-19 | 334 | 345 | 332 | 332 | 40,000 | 332 |
| 2014-05-16 | 335 | 339 | 332 | 332 | 87,000 | 332 |
| 2014-05-15 | 351 | 352 | 334 | 336 | 225,000 | 336 |
| 2014-05-14 | 350 | 355 | 350 | 353 | 59,000 | 353 |
| 2014-05-13 | 355 | 355 | 343 | 351 | 69,000 | 351 |
| 2014-05-12 | 352 | 353 | 347 | 347 | 86,000 | 347 |
| 2014-05-09 | 347 | 348 | 339 | 346 | 37,000 | 346 |
| 2014-05-08 | 339 | 347 | 339 | 346 | 24,000 | 346 |
| 2014-05-07 | 353 | 353 | 337 | 339 | 48,000 | 339 |
| 2014-05-02 | 347 | 354 | 347 | 351 | 15,000 | 351 |
| 2014-05-01 | 353 | 358 | 350 | 355 | 77,000 | 355 |
| 2014-04-30 | 345 | 355 | 345 | 353 | 87,000 | 353 |
| 2014-04-28 | 345 | 352 | 342 | 347 | 27,000 | 347 |
| 2014-04-25 | 353 | 354 | 351 | 353 | 111,000 | 353 |
| 2014-04-24 | 344 | 350 | 340 | 349 | 63,000 | 349 |
| 2014-04-23 | 345 | 345 | 343 | 344 | 28,000 | 344 |
| 2014-04-22 | 348 | 349 | 342 | 342 | 19,000 | 342 |
| 2014-04-21 | 347 | 349 | 347 | 348 | 11,000 | 348 |
| 2014-04-18 | 349 | 349 | 343 | 348 | 26,000 | 348 |
| 2014-04-17 | 341 | 347 | 339 | 346 | 50,000 | 346 |
| 2014-04-16 | 339 | 345 | 339 | 345 | 21,000 | 345 |
| 2014-04-15 | 336 | 341 | 336 | 339 | 39,000 | 339 |
| 2014-04-14 | 334 | 341 | 334 | 335 | 37,000 | 335 |
| 2014-04-11 | 336 | 340 | 333 | 339 | 59,000 | 339 |
| 2014-04-10 | 345 | 348 | 340 | 344 | 84,000 | 344 |
| 2014-04-09 | 343 | 347 | 336 | 341 | 96,000 | 341 |
| 2014-04-08 | 348 | 351 | 343 | 345 | 135,000 | 345 |
| 2014-04-07 | 350 | 358 | 349 | 354 | 184,000 | 354 |
| 2014-04-04 | 349 | 353 | 349 | 351 | 117,000 | 351 |
| 2014-04-03 | 349 | 351 | 346 | 349 | 97,000 | 349 |
| 2014-04-02 | 352 | 352 | 344 | 344 | 77,000 | 344 |
| 2014-04-01 | 349 | 350 | 345 | 350 | 103,000 | 350 |
| 2014-03-31 | 348 | 350 | 345 | 349 | 92,000 | 349 |
| 2014-03-28 | 346 | 347 | 343 | 346 | 66,000 | 346 |
| 2014-03-27 | 337 | 345 | 333 | 345 | 68,000 | 345 |
| 2014-03-26 | 345 | 345 | 342 | 343 | 175,000 | 343 |
| 2014-03-25 | 336 | 341 | 327 | 340 | 107,000 | 340 |
| 2014-03-24 | 325 | 340 | 325 | 328 | 122,000 | 328 |
| 2014-03-20 | 334 | 335 | 318 | 318 | 135,000 | 318 |
| 2014-03-19 | 334 | 336 | 329 | 331 | 48,000 | 331 |
| 2014-03-18 | 331 | 337 | 330 | 334 | 32,000 | 334 |
| 2014-03-17 | 332 | 334 | 326 | 330 | 32,000 | 330 |
| 2014-03-14 | 334 | 336 | 330 | 330 | 159,000 | 330 |
| 2014-03-13 | 336 | 343 | 335 | 338 | 19,000 | 338 |
| 2014-03-12 | 337 | 342 | 336 | 338 | 103,000 | 338 |
| 2014-03-11 | 338 | 338 | 335 | 337 | 45,000 | 337 |
| 2014-03-10 | 340 | 340 | 337 | 338 | 48,000 | 338 |
| 2014-03-07 | 338 | 342 | 337 | 341 | 58,000 | 341 |
| 2014-03-06 | 337 | 337 | 334 | 337 | 20,000 | 337 |
| 2014-03-05 | 340 | 340 | 333 | 335 | 27,000 | 335 |
| 2014-03-04 | 330 | 336 | 330 | 335 | 31,000 | 335 |
| 2014-03-03 | 334 | 336 | 329 | 336 | 51,000 | 336 |
| 2014-02-28 | 342 | 343 | 330 | 341 | 42,000 | 341 |
| 2014-02-27 | 344 | 344 | 337 | 341 | 62,000 | 341 |
| 2014-02-26 | 341 | 343 | 339 | 343 | 58,000 | 343 |
| 2014-02-25 | 338 | 342 | 338 | 342 | 32,000 | 342 |
| 2014-02-24 | 338 | 341 | 337 | 337 | 27,000 | 337 |
| 2014-02-21 | 328 | 336 | 328 | 336 | 32,000 | 336 |
| 2014-02-20 | 335 | 335 | 327 | 327 | 27,000 | 327 |
| 2014-02-19 | 330 | 336 | 330 | 336 | 50,000 | 336 |
| 2014-02-18 | 329 | 339 | 327 | 337 | 69,000 | 337 |
| 2014-02-17 | 333 | 334 | 326 | 333 | 37,000 | 333 |
| 2014-02-14 | 334 | 335 | 328 | 333 | 40,000 | 333 |
| 2014-02-13 | 336 | 336 | 328 | 334 | 28,000 | 334 |
| 2014-02-12 | 340 | 341 | 333 | 336 | 42,000 | 336 |
| 2014-02-10 | 339 | 340 | 330 | 340 | 77,000 | 340 |
| 2014-02-07 | 336 | 336 | 326 | 335 | 144,000 | 335 |
| 2014-02-06 | 318 | 321 | 314 | 315 | 92,000 | 315 |
| 2014-02-05 | 310 | 319 | 307 | 310 | 120,000 | 310 |
| 2014-02-04 | 315 | 315 | 306 | 306 | 164,000 | 306 |
| 2014-02-03 | 324 | 325 | 321 | 321 | 43,000 | 321 |
| 2014-01-31 | 327 | 328 | 322 | 324 | 37,000 | 324 |
| 2014-01-30 | 329 | 329 | 325 | 325 | 63,000 | 325 |
| 2014-01-29 | 327 | 333 | 326 | 330 | 51,000 | 330 |
| 2014-01-28 | 336 | 337 | 326 | 326 | 79,000 | 326 |
| 2014-01-27 | 335 | 335 | 329 | 330 | 117,000 | 330 |
| 2014-01-24 | 341 | 343 | 337 | 342 | 119,000 | 342 |
| 2014-01-23 | 352 | 353 | 342 | 345 | 76,000 | 345 |
| 2014-01-22 | 354 | 357 | 348 | 355 | 74,000 | 355 |
| 2014-01-21 | 359 | 359 | 352 | 354 | 42,000 | 354 |
| 2014-01-20 | 352 | 360 | 352 | 356 | 69,000 | 356 |
| 2014-01-17 | 351 | 353 | 351 | 352 | 21,000 | 352 |
| 2014-01-16 | 351 | 354 | 349 | 351 | 77,000 | 351 |
| 2014-01-15 | 353 | 355 | 351 | 354 | 37,000 | 354 |
| 2014-01-14 | 355 | 355 | 349 | 351 | 77,000 | 351 |
| 2014-01-10 | 361 | 361 | 348 | 358 | 159,000 | 358 |
| 2014-01-09 | 358 | 365 | 355 | 365 | 159,000 | 365 |
| 2014-01-08 | 355 | 358 | 352 | 358 | 46,000 | 358 |
| 2014-01-07 | 352 | 355 | 351 | 354 | 80,000 | 354 |
| 2014-01-06 | 349 | 354 | 344 | 348 | 156,000 | 348 |
分割・併合履歴 ： なし
