6742 (株)京三製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 364 | 366 | 363 | 363 | 33,000 | 363 |
| 2015-12-29 | 361 | 364 | 358 | 362 | 37,000 | 362 |
| 2015-12-28 | 356 | 368 | 355 | 361 | 39,000 | 361 |
| 2015-12-25 | 359 | 359 | 355 | 356 | 85,000 | 356 |
| 2015-12-24 | 361 | 362 | 351 | 355 | 84,000 | 355 |
| 2015-12-22 | 358 | 359 | 356 | 356 | 36,000 | 356 |
| 2015-12-21 | 352 | 354 | 347 | 354 | 53,000 | 354 |
| 2015-12-18 | 358 | 364 | 355 | 357 | 52,000 | 357 |
| 2015-12-17 | 361 | 361 | 356 | 358 | 43,000 | 358 |
| 2015-12-16 | 359 | 359 | 351 | 355 | 63,000 | 355 |
| 2015-12-15 | 360 | 360 | 351 | 351 | 37,000 | 351 |
| 2015-12-14 | 358 | 361 | 356 | 360 | 56,000 | 360 |
| 2015-12-11 | 370 | 370 | 359 | 363 | 172,000 | 363 |
| 2015-12-10 | 360 | 360 | 351 | 354 | 75,000 | 354 |
| 2015-12-09 | 361 | 363 | 359 | 360 | 82,000 | 360 |
| 2015-12-08 | 372 | 372 | 361 | 363 | 65,000 | 363 |
| 2015-12-07 | 377 | 377 | 370 | 371 | 37,000 | 371 |
| 2015-12-04 | 374 | 374 | 371 | 374 | 60,000 | 374 |
| 2015-12-03 | 378 | 378 | 374 | 377 | 94,000 | 377 |
| 2015-12-02 | 375 | 378 | 369 | 378 | 107,000 | 378 |
| 2015-12-01 | 373 | 376 | 373 | 375 | 91,000 | 375 |
| 2015-11-30 | 380 | 383 | 373 | 377 | 402,000 | 377 |
| 2015-11-27 | 363 | 363 | 359 | 359 | 62,000 | 359 |
| 2015-11-26 | 361 | 362 | 356 | 362 | 85,000 | 362 |
| 2015-11-25 | 361 | 362 | 357 | 360 | 42,000 | 360 |
| 2015-11-24 | 359 | 362 | 359 | 361 | 52,000 | 361 |
| 2015-11-20 | 358 | 360 | 358 | 360 | 47,000 | 360 |
| 2015-11-19 | 357 | 360 | 356 | 358 | 32,000 | 358 |
| 2015-11-18 | 356 | 357 | 355 | 357 | 32,000 | 357 |
| 2015-11-17 | 358 | 358 | 351 | 353 | 63,000 | 353 |
| 2015-11-16 | 350 | 358 | 350 | 358 | 60,000 | 358 |
| 2015-11-13 | 350 | 358 | 350 | 356 | 59,000 | 356 |
| 2015-11-12 | 359 | 360 | 358 | 358 | 58,000 | 358 |
| 2015-11-11 | 354 | 359 | 353 | 359 | 54,000 | 359 |
| 2015-11-10 | 353 | 355 | 347 | 355 | 106,000 | 355 |
| 2015-11-09 | 340 | 355 | 340 | 353 | 133,000 | 353 |
| 2015-11-06 | 335 | 343 | 335 | 340 | 42,000 | 340 |
| 2015-11-05 | 337 | 340 | 335 | 335 | 57,000 | 335 |
| 2015-11-04 | 334 | 339 | 330 | 337 | 60,000 | 337 |
| 2015-11-02 | 341 | 341 | 332 | 334 | 53,000 | 334 |
| 2015-10-30 | 338 | 347 | 332 | 341 | 110,000 | 341 |
| 2015-10-29 | 335 | 339 | 334 | 336 | 46,000 | 336 |
| 2015-10-28 | 338 | 338 | 331 | 338 | 40,000 | 338 |
| 2015-10-27 | 340 | 340 | 336 | 338 | 74,000 | 338 |
| 2015-10-26 | 336 | 338 | 334 | 337 | 98,000 | 337 |
| 2015-10-23 | 330 | 333 | 329 | 331 | 96,000 | 331 |
| 2015-10-22 | 330 | 330 | 329 | 329 | 25,000 | 329 |
| 2015-10-21 | 325 | 331 | 325 | 330 | 70,000 | 330 |
| 2015-10-20 | 328 | 328 | 325 | 325 | 23,000 | 325 |
| 2015-10-19 | 328 | 328 | 324 | 324 | 40,000 | 324 |
| 2015-10-16 | 328 | 330 | 325 | 326 | 50,000 | 326 |
| 2015-10-15 | 326 | 330 | 326 | 329 | 21,000 | 329 |
| 2015-10-14 | 327 | 332 | 326 | 326 | 34,000 | 326 |
| 2015-10-13 | 330 | 331 | 327 | 330 | 76,000 | 330 |
| 2015-10-09 | 325 | 331 | 325 | 330 | 80,000 | 330 |
| 2015-10-08 | 326 | 327 | 322 | 324 | 35,000 | 324 |
| 2015-10-07 | 324 | 327 | 324 | 327 | 20,000 | 327 |
| 2015-10-06 | 326 | 326 | 322 | 324 | 32,000 | 324 |
| 2015-10-05 | 323 | 326 | 321 | 321 | 73,000 | 321 |
| 2015-10-02 | 322 | 325 | 321 | 323 | 20,000 | 323 |
| 2015-10-01 | 326 | 329 | 324 | 325 | 36,000 | 325 |
| 2015-09-30 | 323 | 323 | 316 | 319 | 22,000 | 319 |
| 2015-09-29 | 323 | 324 | 314 | 317 | 54,000 | 317 |
| 2015-09-28 | 325 | 328 | 321 | 326 | 65,000 | 326 |
| 2015-09-25 | 339 | 339 | 326 | 330 | 165,000 | 330 |
| 2015-09-24 | 326 | 332 | 326 | 330 | 67,000 | 330 |
| 2015-09-18 | 337 | 338 | 330 | 330 | 41,000 | 330 |
| 2015-09-17 | 331 | 336 | 331 | 336 | 56,000 | 336 |
| 2015-09-16 | 330 | 336 | 328 | 335 | 34,000 | 335 |
| 2015-09-15 | 326 | 332 | 326 | 328 | 46,000 | 328 |
| 2015-09-14 | 331 | 334 | 326 | 326 | 21,000 | 326 |
| 2015-09-11 | 331 | 333 | 323 | 331 | 106,000 | 331 |
| 2015-09-10 | 329 | 330 | 323 | 326 | 42,000 | 326 |
| 2015-09-09 | 323 | 338 | 322 | 333 | 82,000 | 333 |
| 2015-09-08 | 320 | 323 | 318 | 318 | 36,000 | 318 |
| 2015-09-07 | 311 | 319 | 311 | 319 | 30,000 | 319 |
| 2015-09-04 | 324 | 325 | 315 | 316 | 54,000 | 316 |
| 2015-09-03 | 329 | 334 | 324 | 324 | 37,000 | 324 |
| 2015-09-02 | 330 | 334 | 324 | 326 | 50,000 | 326 |
| 2015-09-01 | 341 | 341 | 332 | 332 | 56,000 | 332 |
| 2015-08-31 | 343 | 343 | 334 | 341 | 68,000 | 341 |
| 2015-08-28 | 340 | 342 | 339 | 341 | 66,000 | 341 |
| 2015-08-27 | 339 | 339 | 331 | 331 | 97,000 | 331 |
| 2015-08-26 | 317 | 327 | 312 | 325 | 114,000 | 325 |
| 2015-08-25 | 307 | 328 | 305 | 310 | 240,000 | 310 |
| 2015-08-24 | 345 | 347 | 331 | 331 | 169,000 | 331 |
| 2015-08-21 | 357 | 358 | 351 | 351 | 73,000 | 351 |
| 2015-08-20 | 360 | 361 | 360 | 360 | 36,000 | 360 |
| 2015-08-19 | 364 | 365 | 360 | 360 | 94,000 | 360 |
| 2015-08-18 | 366 | 366 | 363 | 364 | 42,000 | 364 |
| 2015-08-17 | 361 | 365 | 361 | 363 | 42,000 | 363 |
| 2015-08-14 | 361 | 363 | 361 | 363 | 49,000 | 363 |
| 2015-08-13 | 363 | 364 | 361 | 363 | 79,000 | 363 |
| 2015-08-12 | 363 | 365 | 363 | 363 | 44,000 | 363 |
| 2015-08-11 | 363 | 366 | 362 | 364 | 92,000 | 364 |
| 2015-08-10 | 369 | 369 | 364 | 365 | 132,000 | 365 |
| 2015-08-07 | 373 | 373 | 366 | 369 | 131,000 | 369 |
| 2015-08-06 | 373 | 378 | 372 | 378 | 141,000 | 378 |
| 2015-08-05 | 370 | 374 | 370 | 372 | 55,000 | 372 |
| 2015-08-04 | 374 | 374 | 371 | 374 | 48,000 | 374 |
| 2015-08-03 | 374 | 374 | 370 | 374 | 58,000 | 374 |
| 2015-07-31 | 374 | 375 | 372 | 374 | 70,000 | 374 |
| 2015-07-30 | 374 | 374 | 372 | 373 | 72,000 | 373 |
| 2015-07-29 | 374 | 374 | 373 | 373 | 33,000 | 373 |
| 2015-07-28 | 374 | 375 | 373 | 374 | 83,000 | 374 |
| 2015-07-27 | 376 | 376 | 373 | 374 | 64,000 | 374 |
| 2015-07-24 | 375 | 376 | 372 | 374 | 165,000 | 374 |
| 2015-07-23 | 374 | 375 | 373 | 375 | 31,000 | 375 |
| 2015-07-22 | 371 | 375 | 371 | 373 | 58,000 | 373 |
| 2015-07-21 | 374 | 374 | 373 | 374 | 35,000 | 374 |
| 2015-07-17 | 373 | 374 | 371 | 374 | 95,000 | 374 |
| 2015-07-16 | 378 | 378 | 370 | 374 | 134,000 | 374 |
| 2015-07-15 | 373 | 378 | 371 | 378 | 99,000 | 378 |
| 2015-07-14 | 372 | 376 | 371 | 372 | 137,000 | 372 |
| 2015-07-13 | 370 | 373 | 368 | 371 | 69,000 | 371 |
| 2015-07-10 | 372 | 372 | 365 | 368 | 182,000 | 368 |
| 2015-07-09 | 371 | 372 | 366 | 372 | 190,000 | 372 |
| 2015-07-08 | 377 | 377 | 372 | 372 | 85,000 | 372 |
| 2015-07-07 | 380 | 380 | 378 | 378 | 98,000 | 378 |
| 2015-07-06 | 371 | 374 | 371 | 372 | 94,000 | 372 |
| 2015-07-03 | 380 | 382 | 377 | 377 | 82,000 | 377 |
| 2015-07-02 | 381 | 381 | 378 | 380 | 28,000 | 380 |
| 2015-07-01 | 379 | 379 | 375 | 376 | 55,000 | 376 |
| 2015-06-30 | 376 | 382 | 374 | 376 | 91,000 | 376 |
| 2015-06-29 | 377 | 380 | 373 | 376 | 146,000 | 376 |
| 2015-06-26 | 393 | 393 | 383 | 385 | 139,000 | 385 |
| 2015-06-25 | 382 | 388 | 382 | 387 | 81,000 | 387 |
| 2015-06-24 | 383 | 387 | 381 | 385 | 163,000 | 385 |
| 2015-06-23 | 384 | 388 | 381 | 381 | 182,000 | 381 |
| 2015-06-22 | 384 | 385 | 383 | 385 | 28,000 | 385 |
| 2015-06-19 | 377 | 385 | 377 | 385 | 119,000 | 385 |
| 2015-06-18 | 382 | 382 | 379 | 379 | 58,000 | 379 |
| 2015-06-17 | 382 | 384 | 380 | 382 | 70,000 | 382 |
| 2015-06-16 | 382 | 383 | 380 | 380 | 36,000 | 380 |
| 2015-06-15 | 383 | 385 | 382 | 384 | 13,000 | 384 |
| 2015-06-12 | 385 | 385 | 383 | 384 | 90,000 | 384 |
| 2015-06-11 | 383 | 384 | 381 | 383 | 46,000 | 383 |
| 2015-06-10 | 384 | 387 | 381 | 381 | 91,000 | 381 |
| 2015-06-09 | 384 | 387 | 384 | 384 | 54,000 | 384 |
| 2015-06-08 | 385 | 386 | 383 | 385 | 45,000 | 385 |
| 2015-06-05 | 381 | 388 | 381 | 384 | 87,000 | 384 |
| 2015-06-04 | 383 | 385 | 381 | 381 | 61,000 | 381 |
| 2015-06-03 | 382 | 382 | 381 | 381 | 60,000 | 381 |
| 2015-06-02 | 383 | 384 | 382 | 382 | 26,000 | 382 |
| 2015-06-01 | 383 | 383 | 382 | 383 | 48,000 | 383 |
| 2015-05-29 | 387 | 387 | 384 | 384 | 57,000 | 384 |
| 2015-05-28 | 390 | 390 | 386 | 387 | 79,000 | 387 |
| 2015-05-27 | 385 | 389 | 384 | 389 | 83,000 | 389 |
| 2015-05-26 | 386 | 386 | 384 | 385 | 51,000 | 385 |
| 2015-05-25 | 385 | 386 | 383 | 386 | 51,000 | 386 |
| 2015-05-22 | 383 | 384 | 381 | 384 | 71,000 | 384 |
| 2015-05-21 | 382 | 383 | 381 | 382 | 35,000 | 382 |
| 2015-05-20 | 381 | 382 | 380 | 382 | 50,000 | 382 |
| 2015-05-19 | 382 | 383 | 376 | 380 | 100,000 | 380 |
| 2015-05-18 | 379 | 381 | 377 | 381 | 41,000 | 381 |
| 2015-05-15 | 378 | 380 | 377 | 377 | 55,000 | 377 |
| 2015-05-14 | 380 | 381 | 378 | 379 | 48,000 | 379 |
| 2015-05-13 | 378 | 381 | 372 | 380 | 125,000 | 380 |
| 2015-05-12 | 379 | 381 | 378 | 380 | 50,000 | 380 |
| 2015-05-11 | 383 | 383 | 379 | 379 | 58,000 | 379 |
| 2015-05-08 | 380 | 382 | 378 | 380 | 74,000 | 380 |
| 2015-05-07 | 378 | 380 | 375 | 379 | 51,000 | 379 |
| 2015-05-01 | 379 | 379 | 375 | 375 | 76,000 | 375 |
| 2015-04-30 | 383 | 383 | 379 | 379 | 78,000 | 379 |
| 2015-04-28 | 386 | 386 | 382 | 383 | 50,000 | 383 |
| 2015-04-27 | 384 | 385 | 382 | 382 | 84,000 | 382 |
| 2015-04-24 | 388 | 389 | 384 | 387 | 74,000 | 387 |
| 2015-04-23 | 386 | 389 | 385 | 387 | 28,000 | 387 |
| 2015-04-22 | 381 | 387 | 381 | 387 | 46,000 | 387 |
| 2015-04-21 | 387 | 388 | 382 | 384 | 53,000 | 384 |
| 2015-04-20 | 384 | 385 | 381 | 385 | 38,000 | 385 |
| 2015-04-17 | 388 | 389 | 386 | 386 | 28,000 | 386 |
| 2015-04-16 | 390 | 390 | 387 | 389 | 65,000 | 389 |
| 2015-04-15 | 392 | 393 | 390 | 392 | 33,000 | 392 |
| 2015-04-14 | 393 | 394 | 391 | 392 | 48,000 | 392 |
| 2015-04-13 | 397 | 397 | 389 | 394 | 116,000 | 394 |
| 2015-04-10 | 392 | 392 | 386 | 389 | 71,000 | 389 |
| 2015-04-09 | 384 | 391 | 384 | 391 | 142,000 | 391 |
| 2015-04-08 | 378 | 384 | 378 | 381 | 76,000 | 381 |
| 2015-04-07 | 379 | 381 | 376 | 378 | 66,000 | 378 |
| 2015-04-06 | 382 | 382 | 379 | 382 | 18,000 | 382 |
| 2015-04-03 | 380 | 382 | 379 | 381 | 45,000 | 381 |
| 2015-04-02 | 375 | 381 | 373 | 380 | 45,000 | 380 |
| 2015-04-01 | 375 | 383 | 374 | 375 | 71,000 | 375 |
| 2015-03-31 | 380 | 384 | 380 | 380 | 36,000 | 380 |
| 2015-03-30 | 378 | 381 | 373 | 381 | 64,000 | 381 |
| 2015-03-27 | 393 | 393 | 377 | 382 | 102,000 | 382 |
| 2015-03-26 | 394 | 400 | 393 | 398 | 185,000 | 398 |
| 2015-03-25 | 388 | 395 | 388 | 394 | 130,000 | 394 |
| 2015-03-24 | 387 | 390 | 387 | 388 | 64,000 | 388 |
| 2015-03-23 | 389 | 390 | 385 | 387 | 65,000 | 387 |
| 2015-03-20 | 382 | 387 | 382 | 387 | 69,000 | 387 |
| 2015-03-19 | 385 | 388 | 381 | 382 | 43,000 | 382 |
| 2015-03-18 | 385 | 386 | 383 | 384 | 48,000 | 384 |
| 2015-03-17 | 380 | 386 | 380 | 386 | 46,000 | 386 |
| 2015-03-16 | 382 | 385 | 378 | 380 | 70,000 | 380 |
| 2015-03-13 | 385 | 387 | 378 | 386 | 155,000 | 386 |
| 2015-03-12 | 381 | 384 | 375 | 381 | 71,000 | 381 |
| 2015-03-11 | 381 | 385 | 379 | 379 | 109,000 | 379 |
| 2015-03-10 | 381 | 383 | 379 | 382 | 40,000 | 382 |
| 2015-03-09 | 380 | 382 | 378 | 381 | 69,000 | 381 |
| 2015-03-06 | 375 | 383 | 375 | 380 | 42,000 | 380 |
| 2015-03-05 | 376 | 379 | 374 | 375 | 30,000 | 375 |
| 2015-03-04 | 375 | 379 | 375 | 377 | 51,000 | 377 |
| 2015-03-03 | 375 | 384 | 374 | 378 | 56,000 | 378 |
| 2015-03-02 | 373 | 378 | 373 | 374 | 38,000 | 374 |
| 2015-02-27 | 376 | 379 | 370 | 373 | 81,000 | 373 |
| 2015-02-26 | 371 | 379 | 371 | 378 | 79,000 | 378 |
| 2015-02-25 | 375 | 380 | 373 | 374 | 127,000 | 374 |
| 2015-02-24 | 382 | 382 | 375 | 379 | 57,000 | 379 |
| 2015-02-23 | 381 | 384 | 379 | 379 | 76,000 | 379 |
| 2015-02-20 | 378 | 382 | 376 | 380 | 86,000 | 380 |
| 2015-02-19 | 374 | 378 | 373 | 378 | 45,000 | 378 |
| 2015-02-18 | 369 | 373 | 369 | 373 | 78,000 | 373 |
| 2015-02-17 | 365 | 368 | 365 | 366 | 42,000 | 366 |
| 2015-02-16 | 361 | 366 | 361 | 365 | 40,000 | 365 |
| 2015-02-13 | 367 | 367 | 361 | 361 | 79,000 | 361 |
| 2015-02-12 | 367 | 367 | 363 | 363 | 105,000 | 363 |
| 2015-02-10 | 368 | 369 | 362 | 363 | 165,000 | 363 |
| 2015-02-09 | 367 | 371 | 365 | 368 | 54,000 | 368 |
| 2015-02-06 | 368 | 369 | 365 | 367 | 71,000 | 367 |
| 2015-02-05 | 366 | 373 | 366 | 372 | 33,000 | 372 |
| 2015-02-04 | 365 | 371 | 365 | 368 | 39,000 | 368 |
| 2015-02-03 | 372 | 372 | 364 | 364 | 34,000 | 364 |
| 2015-02-02 | 370 | 372 | 370 | 371 | 26,000 | 371 |
| 2015-01-30 | 374 | 377 | 374 | 376 | 34,000 | 376 |
| 2015-01-29 | 373 | 376 | 370 | 374 | 34,000 | 374 |
| 2015-01-28 | 373 | 375 | 372 | 375 | 46,000 | 375 |
| 2015-01-27 | 374 | 374 | 371 | 374 | 53,000 | 374 |
| 2015-01-26 | 368 | 373 | 365 | 373 | 69,000 | 373 |
| 2015-01-23 | 366 | 370 | 366 | 370 | 29,000 | 370 |
| 2015-01-22 | 367 | 373 | 363 | 367 | 61,000 | 367 |
| 2015-01-21 | 371 | 371 | 366 | 366 | 25,000 | 366 |
| 2015-01-20 | 367 | 369 | 364 | 369 | 39,000 | 369 |
| 2015-01-19 | 365 | 365 | 364 | 364 | 24,000 | 364 |
| 2015-01-16 | 369 | 369 | 362 | 364 | 44,000 | 364 |
| 2015-01-15 | 366 | 369 | 364 | 369 | 36,000 | 369 |
| 2015-01-14 | 372 | 372 | 366 | 366 | 32,000 | 366 |
| 2015-01-13 | 373 | 376 | 368 | 372 | 141,000 | 372 |
| 2015-01-09 | 369 | 373 | 368 | 373 | 99,000 | 373 |
| 2015-01-08 | 371 | 373 | 369 | 369 | 32,000 | 369 |
| 2015-01-07 | 366 | 372 | 366 | 367 | 41,000 | 367 |
| 2015-01-06 | 373 | 376 | 369 | 369 | 57,000 | 369 |
| 2015-01-05 | 372 | 380 | 372 | 376 | 33,000 | 376 |
分割・併合履歴 ： なし
