6742 (株)京三製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 393 | 394 | 391 | 394 | 28,000 | 394 |
| 2016-12-29 | 391 | 394 | 390 | 393 | 49,000 | 393 |
| 2016-12-28 | 386 | 395 | 385 | 392 | 45,000 | 392 |
| 2016-12-27 | 388 | 392 | 386 | 387 | 93,000 | 387 |
| 2016-12-26 | 393 | 395 | 388 | 391 | 132,000 | 391 |
| 2016-12-22 | 390 | 393 | 388 | 393 | 57,000 | 393 |
| 2016-12-21 | 390 | 391 | 387 | 388 | 46,000 | 388 |
| 2016-12-20 | 389 | 390 | 383 | 390 | 54,000 | 390 |
| 2016-12-19 | 389 | 390 | 388 | 390 | 31,000 | 390 |
| 2016-12-16 | 390 | 392 | 386 | 391 | 69,000 | 391 |
| 2016-12-15 | 389 | 390 | 386 | 388 | 47,000 | 388 |
| 2016-12-14 | 390 | 391 | 387 | 387 | 45,000 | 387 |
| 2016-12-13 | 385 | 391 | 385 | 390 | 62,000 | 390 |
| 2016-12-12 | 388 | 388 | 381 | 384 | 58,000 | 384 |
| 2016-12-09 | 384 | 387 | 383 | 387 | 93,000 | 387 |
| 2016-12-08 | 381 | 382 | 377 | 382 | 70,000 | 382 |
| 2016-12-07 | 380 | 380 | 377 | 378 | 64,000 | 378 |
| 2016-12-06 | 380 | 382 | 376 | 379 | 60,000 | 379 |
| 2016-12-05 | 381 | 381 | 379 | 380 | 67,000 | 380 |
| 2016-12-02 | 382 | 384 | 381 | 382 | 57,000 | 382 |
| 2016-12-01 | 385 | 388 | 381 | 382 | 50,000 | 382 |
| 2016-11-30 | 387 | 387 | 380 | 384 | 92,000 | 384 |
| 2016-11-29 | 389 | 392 | 388 | 391 | 27,000 | 391 |
| 2016-11-28 | 390 | 393 | 388 | 393 | 28,000 | 393 |
| 2016-11-25 | 395 | 396 | 388 | 393 | 132,000 | 393 |
| 2016-11-24 | 394 | 394 | 392 | 394 | 41,000 | 394 |
| 2016-11-22 | 393 | 394 | 390 | 394 | 40,000 | 394 |
| 2016-11-21 | 390 | 393 | 390 | 393 | 37,000 | 393 |
| 2016-11-18 | 387 | 391 | 387 | 389 | 28,000 | 389 |
| 2016-11-17 | 385 | 390 | 384 | 388 | 61,000 | 388 |
| 2016-11-16 | 389 | 390 | 387 | 390 | 40,000 | 390 |
| 2016-11-15 | 390 | 391 | 386 | 388 | 40,000 | 388 |
| 2016-11-14 | 387 | 392 | 386 | 391 | 111,000 | 391 |
| 2016-11-11 | 387 | 387 | 379 | 381 | 40,000 | 381 |
| 2016-11-10 | 391 | 391 | 377 | 383 | 89,000 | 383 |
| 2016-11-09 | 390 | 390 | 370 | 370 | 67,000 | 370 |
| 2016-11-08 | 388 | 390 | 385 | 390 | 35,000 | 390 |
| 2016-11-07 | 388 | 389 | 384 | 389 | 38,000 | 389 |
| 2016-11-04 | 383 | 386 | 378 | 385 | 47,000 | 385 |
| 2016-11-02 | 384 | 385 | 381 | 383 | 59,000 | 383 |
| 2016-11-01 | 390 | 390 | 387 | 390 | 54,000 | 390 |
| 2016-10-31 | 386 | 390 | 384 | 390 | 79,000 | 390 |
| 2016-10-28 | 385 | 385 | 380 | 385 | 84,000 | 385 |
| 2016-10-27 | 380 | 384 | 379 | 383 | 66,000 | 383 |
| 2016-10-26 | 382 | 382 | 378 | 381 | 113,000 | 381 |
| 2016-10-25 | 385 | 387 | 382 | 384 | 90,000 | 384 |
| 2016-10-24 | 383 | 385 | 381 | 385 | 39,000 | 385 |
| 2016-10-21 | 380 | 385 | 380 | 382 | 43,000 | 382 |
| 2016-10-20 | 381 | 382 | 380 | 382 | 40,000 | 382 |
| 2016-10-19 | 380 | 380 | 376 | 379 | 45,000 | 379 |
| 2016-10-17 | 388 | 388 | 381 | 381 | 45,000 | 381 |
| 2016-10-13 | 388 | 390 | 387 | 390 | 32,000 | 390 |
| 2016-10-12 | 387 | 390 | 384 | 387 | 60,000 | 387 |
| 2016-10-11 | 391 | 391 | 385 | 388 | 62,000 | 388 |
| 2016-10-07 | 389 | 391 | 387 | 390 | 125,000 | 390 |
| 2016-10-06 | 383 | 388 | 383 | 387 | 110,000 | 387 |
| 2016-10-05 | 382 | 383 | 381 | 382 | 34,000 | 382 |
| 2016-10-04 | 383 | 383 | 380 | 382 | 64,000 | 382 |
| 2016-10-03 | 384 | 385 | 380 | 382 | 27,000 | 382 |
| 2016-09-30 | 382 | 385 | 380 | 383 | 44,000 | 383 |
| 2016-09-29 | 382 | 385 | 380 | 383 | 61,000 | 383 |
| 2016-09-28 | 382 | 385 | 380 | 382 | 49,000 | 382 |
| 2016-09-27 | 382 | 384 | 376 | 384 | 118,000 | 384 |
| 2016-09-26 | 378 | 383 | 378 | 382 | 101,000 | 382 |
| 2016-09-23 | 376 | 379 | 371 | 378 | 97,000 | 378 |
| 2016-09-21 | 369 | 376 | 369 | 376 | 66,000 | 376 |
| 2016-09-20 | 369 | 372 | 366 | 369 | 50,000 | 369 |
| 2016-09-16 | 365 | 369 | 363 | 369 | 63,000 | 369 |
| 2016-09-15 | 366 | 366 | 362 | 362 | 27,000 | 362 |
| 2016-09-14 | 366 | 367 | 362 | 366 | 46,000 | 366 |
| 2016-09-13 | 368 | 368 | 364 | 365 | 28,000 | 365 |
| 2016-09-12 | 367 | 369 | 363 | 366 | 74,000 | 366 |
| 2016-09-09 | 379 | 379 | 372 | 375 | 70,000 | 375 |
| 2016-09-08 | 373 | 378 | 370 | 377 | 79,000 | 377 |
| 2016-09-07 | 371 | 377 | 369 | 373 | 153,000 | 373 |
| 2016-09-06 | 365 | 372 | 365 | 370 | 53,000 | 370 |
| 2016-09-05 | 371 | 373 | 366 | 366 | 53,000 | 366 |
| 2016-09-02 | 368 | 393 | 368 | 368 | 167,000 | 368 |
| 2016-09-01 | 367 | 367 | 363 | 365 | 32,000 | 365 |
| 2016-08-31 | 357 | 365 | 357 | 365 | 34,000 | 365 |
| 2016-08-30 | 359 | 361 | 354 | 359 | 25,000 | 359 |
| 2016-08-29 | 363 | 367 | 355 | 358 | 94,000 | 358 |
| 2016-08-26 | 363 | 363 | 359 | 361 | 68,000 | 361 |
| 2016-08-25 | 360 | 362 | 355 | 362 | 77,000 | 362 |
| 2016-08-24 | 359 | 359 | 356 | 357 | 25,000 | 357 |
| 2016-08-23 | 354 | 356 | 352 | 353 | 28,000 | 353 |
| 2016-08-22 | 356 | 357 | 353 | 354 | 39,000 | 354 |
| 2016-08-19 | 356 | 362 | 353 | 356 | 22,000 | 356 |
| 2016-08-18 | 358 | 359 | 353 | 353 | 60,000 | 353 |
| 2016-08-17 | 358 | 365 | 352 | 365 | 61,000 | 365 |
| 2016-08-16 | 363 | 363 | 354 | 357 | 49,000 | 357 |
| 2016-08-15 | 364 | 365 | 359 | 363 | 25,000 | 363 |
| 2016-08-12 | 365 | 365 | 361 | 364 | 23,000 | 364 |
| 2016-08-10 | 363 | 363 | 357 | 362 | 38,000 | 362 |
| 2016-08-09 | 362 | 365 | 361 | 364 | 38,000 | 364 |
| 2016-08-08 | 354 | 362 | 353 | 362 | 36,000 | 362 |
| 2016-08-05 | 362 | 362 | 354 | 354 | 14,000 | 354 |
| 2016-08-04 | 354 | 361 | 353 | 359 | 27,000 | 359 |
| 2016-08-03 | 365 | 365 | 356 | 357 | 27,000 | 357 |
| 2016-08-02 | 359 | 366 | 359 | 363 | 21,000 | 363 |
| 2016-08-01 | 365 | 367 | 357 | 359 | 19,000 | 359 |
| 2016-07-29 | 363 | 366 | 358 | 364 | 16,000 | 364 |
| 2016-07-28 | 367 | 367 | 365 | 366 | 27,000 | 366 |
| 2016-07-27 | 368 | 369 | 366 | 367 | 86,000 | 367 |
| 2016-07-26 | 360 | 365 | 354 | 365 | 71,000 | 365 |
| 2016-07-25 | 361 | 364 | 360 | 364 | 46,000 | 364 |
| 2016-07-22 | 355 | 362 | 355 | 361 | 11,000 | 361 |
| 2016-07-21 | 362 | 363 | 357 | 359 | 40,000 | 359 |
| 2016-07-20 | 364 | 364 | 356 | 362 | 40,000 | 362 |
| 2016-07-19 | 362 | 364 | 359 | 364 | 40,000 | 364 |
| 2016-07-15 | 361 | 363 | 347 | 361 | 60,000 | 361 |
| 2016-07-14 | 357 | 363 | 356 | 362 | 48,000 | 362 |
| 2016-07-13 | 358 | 360 | 357 | 360 | 29,000 | 360 |
| 2016-07-12 | 356 | 361 | 355 | 358 | 66,000 | 358 |
| 2016-07-11 | 355 | 356 | 352 | 356 | 112,000 | 356 |
| 2016-07-08 | 341 | 344 | 338 | 343 | 52,000 | 343 |
| 2016-07-07 | 347 | 347 | 335 | 338 | 91,000 | 338 |
| 2016-07-06 | 340 | 349 | 334 | 349 | 52,000 | 349 |
| 2016-07-05 | 343 | 344 | 339 | 344 | 20,000 | 344 |
| 2016-07-04 | 344 | 345 | 343 | 345 | 35,000 | 345 |
| 2016-07-01 | 337 | 344 | 335 | 343 | 31,000 | 343 |
| 2016-06-30 | 348 | 348 | 328 | 333 | 72,000 | 333 |
| 2016-06-29 | 349 | 352 | 340 | 343 | 76,000 | 343 |
| 2016-06-28 | 348 | 352 | 340 | 350 | 114,000 | 350 |
| 2016-06-27 | 335 | 342 | 331 | 340 | 80,000 | 340 |
| 2016-06-24 | 352 | 352 | 321 | 322 | 102,000 | 322 |
| 2016-06-23 | 341 | 349 | 338 | 349 | 47,000 | 349 |
| 2016-06-22 | 343 | 343 | 336 | 338 | 33,000 | 338 |
| 2016-06-21 | 334 | 343 | 334 | 343 | 26,000 | 343 |
| 2016-06-20 | 325 | 339 | 325 | 334 | 49,000 | 334 |
| 2016-06-17 | 320 | 329 | 318 | 329 | 48,000 | 329 |
| 2016-06-16 | 325 | 325 | 315 | 315 | 34,000 | 315 |
| 2016-06-15 | 324 | 332 | 324 | 325 | 36,000 | 325 |
| 2016-06-14 | 327 | 334 | 324 | 325 | 43,000 | 325 |
| 2016-06-13 | 340 | 343 | 331 | 332 | 62,000 | 332 |
| 2016-06-10 | 354 | 354 | 347 | 349 | 101,000 | 349 |
| 2016-06-09 | 348 | 351 | 348 | 351 | 32,000 | 351 |
| 2016-06-08 | 347 | 348 | 340 | 348 | 28,000 | 348 |
| 2016-06-07 | 342 | 353 | 342 | 344 | 25,000 | 344 |
| 2016-06-06 | 341 | 346 | 340 | 342 | 44,000 | 342 |
| 2016-06-03 | 340 | 347 | 339 | 347 | 57,000 | 347 |
| 2016-06-02 | 340 | 341 | 334 | 334 | 28,000 | 334 |
| 2016-06-01 | 341 | 347 | 341 | 347 | 15,000 | 347 |
| 2016-05-31 | 341 | 347 | 340 | 347 | 44,000 | 347 |
| 2016-05-30 | 335 | 341 | 333 | 341 | 46,000 | 341 |
| 2016-05-27 | 355 | 355 | 333 | 334 | 86,000 | 334 |
| 2016-05-26 | 349 | 351 | 347 | 351 | 62,000 | 351 |
| 2016-05-25 | 339 | 347 | 339 | 347 | 28,000 | 347 |
| 2016-05-24 | 335 | 340 | 334 | 337 | 14,000 | 337 |
| 2016-05-23 | 333 | 337 | 332 | 337 | 14,000 | 337 |
| 2016-05-20 | 327 | 333 | 327 | 333 | 11,000 | 333 |
| 2016-05-19 | 325 | 335 | 325 | 328 | 36,000 | 328 |
| 2016-05-18 | 328 | 328 | 322 | 323 | 43,000 | 323 |
| 2016-05-17 | 331 | 338 | 327 | 329 | 53,000 | 329 |
| 2016-05-16 | 345 | 345 | 324 | 327 | 83,000 | 327 |
| 2016-05-13 | 358 | 358 | 341 | 341 | 31,000 | 341 |
| 2016-05-12 | 358 | 358 | 354 | 358 | 18,000 | 358 |
| 2016-05-11 | 354 | 359 | 353 | 358 | 34,000 | 358 |
| 2016-05-10 | 344 | 357 | 339 | 354 | 71,000 | 354 |
| 2016-05-09 | 337 | 344 | 334 | 340 | 37,000 | 340 |
| 2016-05-06 | 327 | 333 | 325 | 332 | 76,000 | 332 |
| 2016-05-02 | 334 | 334 | 326 | 327 | 57,000 | 327 |
| 2016-04-28 | 342 | 348 | 338 | 338 | 41,000 | 338 |
| 2016-04-27 | 359 | 359 | 342 | 342 | 71,000 | 342 |
| 2016-04-26 | 353 | 357 | 350 | 357 | 58,000 | 357 |
| 2016-04-25 | 349 | 354 | 349 | 354 | 46,000 | 354 |
| 2016-04-22 | 346 | 352 | 342 | 352 | 31,000 | 352 |
| 2016-04-21 | 346 | 350 | 345 | 349 | 46,000 | 349 |
| 2016-04-20 | 349 | 349 | 345 | 346 | 27,000 | 346 |
| 2016-04-19 | 349 | 349 | 343 | 349 | 33,000 | 349 |
| 2016-04-18 | 345 | 345 | 337 | 342 | 24,000 | 342 |
| 2016-04-15 | 344 | 348 | 344 | 347 | 16,000 | 347 |
| 2016-04-14 | 336 | 346 | 331 | 346 | 45,000 | 346 |
| 2016-04-13 | 325 | 333 | 325 | 332 | 32,000 | 332 |
| 2016-04-12 | 327 | 332 | 324 | 325 | 21,000 | 325 |
| 2016-04-11 | 334 | 334 | 320 | 327 | 61,000 | 327 |
| 2016-04-08 | 321 | 335 | 317 | 331 | 61,000 | 331 |
| 2016-04-07 | 321 | 324 | 321 | 322 | 9,000 | 322 |
| 2016-04-06 | 325 | 325 | 319 | 321 | 35,000 | 321 |
| 2016-04-05 | 334 | 334 | 321 | 321 | 36,000 | 321 |
| 2016-04-04 | 336 | 336 | 325 | 333 | 77,000 | 333 |
| 2016-04-01 | 347 | 347 | 322 | 330 | 109,000 | 330 |
| 2016-03-31 | 356 | 357 | 350 | 352 | 28,000 | 352 |
| 2016-03-30 | 360 | 361 | 354 | 356 | 30,000 | 356 |
| 2016-03-29 | 360 | 363 | 356 | 360 | 40,000 | 360 |
| 2016-03-28 | 366 | 367 | 357 | 361 | 55,000 | 361 |
| 2016-03-25 | 366 | 369 | 354 | 360 | 89,000 | 360 |
| 2016-03-24 | 352 | 360 | 352 | 359 | 70,000 | 359 |
| 2016-03-23 | 351 | 352 | 349 | 352 | 29,000 | 352 |
| 2016-03-22 | 345 | 349 | 345 | 349 | 30,000 | 349 |
| 2016-03-18 | 342 | 345 | 340 | 344 | 34,000 | 344 |
| 2016-03-17 | 345 | 345 | 340 | 342 | 25,000 | 342 |
| 2016-03-16 | 344 | 344 | 340 | 340 | 20,000 | 340 |
| 2016-03-15 | 340 | 350 | 340 | 344 | 55,000 | 344 |
| 2016-03-14 | 350 | 352 | 338 | 340 | 91,000 | 340 |
| 2016-03-11 | 345 | 348 | 345 | 347 | 65,000 | 347 |
| 2016-03-10 | 343 | 348 | 338 | 348 | 49,000 | 348 |
| 2016-03-09 | 343 | 343 | 339 | 341 | 57,000 | 341 |
| 2016-03-08 | 346 | 348 | 343 | 343 | 33,000 | 343 |
| 2016-03-07 | 342 | 350 | 342 | 346 | 46,000 | 346 |
| 2016-03-04 | 337 | 346 | 337 | 344 | 17,000 | 344 |
| 2016-03-03 | 336 | 343 | 336 | 343 | 25,000 | 343 |
| 2016-03-02 | 330 | 345 | 330 | 341 | 61,000 | 341 |
| 2016-03-01 | 337 | 337 | 324 | 328 | 74,000 | 328 |
| 2016-02-29 | 342 | 348 | 328 | 344 | 27,000 | 344 |
| 2016-02-26 | 351 | 351 | 340 | 343 | 98,000 | 343 |
| 2016-02-25 | 330 | 345 | 329 | 344 | 72,000 | 344 |
| 2016-02-24 | 321 | 328 | 321 | 326 | 49,000 | 326 |
| 2016-02-23 | 321 | 323 | 319 | 321 | 24,000 | 321 |
| 2016-02-22 | 318 | 323 | 317 | 321 | 26,000 | 321 |
| 2016-02-19 | 323 | 323 | 315 | 318 | 35,000 | 318 |
| 2016-02-18 | 326 | 326 | 322 | 323 | 37,000 | 323 |
| 2016-02-17 | 319 | 324 | 314 | 316 | 75,000 | 316 |
| 2016-02-16 | 309 | 319 | 309 | 315 | 55,000 | 315 |
| 2016-02-15 | 309 | 315 | 302 | 313 | 45,000 | 313 |
| 2016-02-12 | 301 | 309 | 301 | 301 | 141,000 | 301 |
| 2016-02-10 | 317 | 317 | 305 | 308 | 93,000 | 308 |
| 2016-02-09 | 308 | 311 | 306 | 309 | 87,000 | 309 |
| 2016-02-08 | 310 | 317 | 310 | 313 | 147,000 | 313 |
| 2016-02-05 | 339 | 340 | 334 | 339 | 40,000 | 339 |
| 2016-02-04 | 342 | 348 | 340 | 347 | 42,000 | 347 |
| 2016-02-03 | 349 | 349 | 342 | 345 | 23,000 | 345 |
| 2016-02-02 | 345 | 352 | 345 | 350 | 26,000 | 350 |
| 2016-02-01 | 345 | 350 | 344 | 350 | 43,000 | 350 |
| 2016-01-29 | 336 | 343 | 332 | 340 | 35,000 | 340 |
| 2016-01-28 | 337 | 340 | 335 | 337 | 30,000 | 337 |
| 2016-01-27 | 336 | 338 | 334 | 337 | 63,000 | 337 |
| 2016-01-26 | 331 | 331 | 328 | 328 | 57,000 | 328 |
| 2016-01-25 | 332 | 334 | 326 | 333 | 47,000 | 333 |
| 2016-01-22 | 324 | 327 | 317 | 327 | 51,000 | 327 |
| 2016-01-21 | 325 | 327 | 317 | 317 | 49,000 | 317 |
| 2016-01-20 | 333 | 337 | 326 | 326 | 52,000 | 326 |
| 2016-01-19 | 334 | 334 | 331 | 333 | 22,000 | 333 |
| 2016-01-18 | 329 | 333 | 325 | 331 | 40,000 | 331 |
| 2016-01-15 | 340 | 342 | 333 | 333 | 33,000 | 333 |
| 2016-01-14 | 335 | 337 | 330 | 332 | 52,000 | 332 |
| 2016-01-13 | 334 | 340 | 334 | 338 | 30,000 | 338 |
| 2016-01-12 | 351 | 351 | 330 | 334 | 129,000 | 334 |
| 2016-01-08 | 339 | 353 | 339 | 351 | 88,000 | 351 |
| 2016-01-07 | 354 | 354 | 344 | 345 | 65,000 | 345 |
| 2016-01-06 | 361 | 361 | 352 | 354 | 42,000 | 354 |
| 2016-01-05 | 354 | 360 | 354 | 357 | 24,000 | 357 |
| 2016-01-04 | 364 | 366 | 356 | 356 | 28,000 | 356 |
分割・併合履歴 ： なし
