6742 (株)京三製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 730 | 738 | 724 | 731 | 90,000 | 731 |
| 2017-12-28 | 715 | 738 | 714 | 730 | 262,000 | 730 |
| 2017-12-27 | 696 | 722 | 695 | 717 | 297,000 | 717 |
| 2017-12-26 | 686 | 688 | 683 | 687 | 100,000 | 687 |
| 2017-12-25 | 691 | 692 | 684 | 690 | 73,000 | 690 |
| 2017-12-22 | 684 | 691 | 683 | 689 | 113,000 | 689 |
| 2017-12-21 | 680 | 682 | 670 | 681 | 86,000 | 681 |
| 2017-12-20 | 684 | 690 | 673 | 681 | 124,000 | 681 |
| 2017-12-19 | 685 | 685 | 675 | 684 | 126,000 | 684 |
| 2017-12-18 | 681 | 688 | 673 | 682 | 226,000 | 682 |
| 2017-12-15 | 674 | 674 | 662 | 665 | 114,000 | 665 |
| 2017-12-14 | 660 | 677 | 660 | 668 | 187,000 | 668 |
| 2017-12-13 | 642 | 674 | 642 | 660 | 334,000 | 660 |
| 2017-12-12 | 642 | 645 | 632 | 634 | 72,000 | 634 |
| 2017-12-11 | 634 | 642 | 631 | 642 | 76,000 | 642 |
| 2017-12-08 | 638 | 646 | 632 | 638 | 181,000 | 638 |
| 2017-12-07 | 623 | 632 | 623 | 628 | 79,000 | 628 |
| 2017-12-06 | 629 | 629 | 614 | 614 | 97,000 | 614 |
| 2017-12-05 | 608 | 628 | 608 | 622 | 125,000 | 622 |
| 2017-12-04 | 626 | 629 | 615 | 617 | 135,000 | 617 |
| 2017-12-01 | 627 | 636 | 626 | 628 | 140,000 | 628 |
| 2017-11-30 | 637 | 637 | 622 | 624 | 118,000 | 624 |
| 2017-11-29 | 638 | 642 | 633 | 636 | 71,000 | 636 |
| 2017-11-28 | 646 | 646 | 639 | 639 | 79,000 | 639 |
| 2017-11-27 | 665 | 665 | 646 | 646 | 152,000 | 646 |
| 2017-11-24 | 650 | 665 | 650 | 661 | 188,000 | 661 |
| 2017-11-22 | 654 | 657 | 647 | 647 | 152,000 | 647 |
| 2017-11-21 | 645 | 657 | 643 | 653 | 143,000 | 653 |
| 2017-11-20 | 632 | 644 | 625 | 642 | 139,000 | 642 |
| 2017-11-17 | 650 | 650 | 630 | 630 | 188,000 | 630 |
| 2017-11-16 | 631 | 653 | 626 | 643 | 135,000 | 643 |
| 2017-11-15 | 657 | 664 | 637 | 637 | 236,000 | 637 |
| 2017-11-13 | 692 | 696 | 680 | 689 | 240,000 | 689 |
| 2017-11-10 | 669 | 695 | 669 | 692 | 264,000 | 692 |
| 2017-11-09 | 687 | 704 | 669 | 684 | 405,000 | 684 |
| 2017-11-08 | 668 | 694 | 668 | 690 | 292,000 | 690 |
| 2017-11-07 | 658 | 673 | 657 | 671 | 207,000 | 671 |
| 2017-11-06 | 656 | 660 | 649 | 658 | 256,000 | 658 |
| 2017-11-02 | 660 | 660 | 648 | 656 | 104,000 | 656 |
| 2017-11-01 | 648 | 659 | 648 | 657 | 148,000 | 657 |
| 2017-10-31 | 648 | 651 | 646 | 648 | 111,000 | 648 |
| 2017-10-30 | 652 | 657 | 647 | 651 | 185,000 | 651 |
| 2017-10-27 | 650 | 656 | 647 | 656 | 190,000 | 656 |
| 2017-10-26 | 647 | 652 | 645 | 649 | 203,000 | 649 |
| 2017-10-25 | 646 | 652 | 643 | 648 | 168,000 | 648 |
| 2017-10-24 | 656 | 656 | 644 | 650 | 212,000 | 650 |
| 2017-10-23 | 650 | 659 | 642 | 657 | 589,000 | 657 |
| 2017-10-20 | 615 | 649 | 610 | 640 | 691,000 | 640 |
| 2017-10-19 | 615 | 621 | 612 | 615 | 92,000 | 615 |
| 2017-10-18 | 616 | 620 | 613 | 619 | 66,000 | 619 |
| 2017-10-17 | 614 | 618 | 612 | 616 | 105,000 | 616 |
| 2017-10-16 | 615 | 619 | 611 | 615 | 105,000 | 615 |
| 2017-10-13 | 616 | 623 | 607 | 608 | 158,000 | 608 |
| 2017-10-12 | 594 | 624 | 594 | 617 | 507,000 | 617 |
| 2017-10-11 | 589 | 596 | 586 | 589 | 112,000 | 589 |
| 2017-10-10 | 578 | 589 | 577 | 587 | 70,000 | 587 |
| 2017-10-06 | 582 | 582 | 571 | 578 | 78,000 | 578 |
| 2017-10-05 | 582 | 584 | 577 | 579 | 95,000 | 579 |
| 2017-10-04 | 599 | 600 | 587 | 587 | 111,000 | 587 |
| 2017-10-03 | 600 | 602 | 591 | 598 | 112,000 | 598 |
| 2017-10-02 | 599 | 604 | 590 | 601 | 191,000 | 601 |
| 2017-09-29 | 587 | 597 | 587 | 589 | 92,000 | 589 |
| 2017-09-28 | 580 | 594 | 579 | 589 | 144,000 | 589 |
| 2017-09-27 | 574 | 578 | 569 | 577 | 66,000 | 577 |
| 2017-09-26 | 569 | 579 | 566 | 579 | 150,000 | 579 |
| 2017-09-25 | 558 | 571 | 554 | 568 | 75,000 | 568 |
| 2017-09-22 | 568 | 570 | 554 | 561 | 92,000 | 561 |
| 2017-09-21 | 564 | 567 | 558 | 566 | 179,000 | 566 |
| 2017-09-20 | 560 | 563 | 558 | 562 | 77,000 | 562 |
| 2017-09-19 | 564 | 564 | 555 | 560 | 115,000 | 560 |
| 2017-09-15 | 556 | 556 | 549 | 554 | 85,000 | 554 |
| 2017-09-14 | 561 | 561 | 548 | 553 | 104,000 | 553 |
| 2017-09-13 | 562 | 568 | 557 | 558 | 74,000 | 558 |
| 2017-09-12 | 565 | 565 | 550 | 562 | 103,000 | 562 |
| 2017-09-11 | 539 | 563 | 539 | 560 | 118,000 | 560 |
| 2017-09-08 | 554 | 554 | 539 | 545 | 147,000 | 545 |
| 2017-09-07 | 561 | 566 | 553 | 554 | 78,000 | 554 |
| 2017-09-06 | 553 | 566 | 549 | 561 | 54,000 | 561 |
| 2017-09-05 | 568 | 571 | 557 | 557 | 125,000 | 557 |
| 2017-09-04 | 568 | 575 | 567 | 573 | 138,000 | 573 |
| 2017-09-01 | 579 | 579 | 568 | 572 | 105,000 | 572 |
| 2017-08-31 | 583 | 584 | 569 | 572 | 53,000 | 572 |
| 2017-08-30 | 574 | 579 | 572 | 579 | 49,000 | 579 |
| 2017-08-29 | 576 | 576 | 568 | 574 | 67,000 | 574 |
| 2017-08-28 | 577 | 581 | 561 | 576 | 102,000 | 576 |
| 2017-08-25 | 585 | 585 | 573 | 577 | 103,000 | 577 |
| 2017-08-24 | 587 | 588 | 580 | 586 | 72,000 | 586 |
| 2017-08-23 | 591 | 594 | 585 | 587 | 57,000 | 587 |
| 2017-08-22 | 583 | 594 | 576 | 588 | 88,000 | 588 |
| 2017-08-21 | 581 | 593 | 579 | 580 | 77,000 | 580 |
| 2017-08-18 | 594 | 594 | 580 | 581 | 68,000 | 581 |
| 2017-08-17 | 593 | 597 | 590 | 592 | 44,000 | 592 |
| 2017-08-16 | 599 | 603 | 592 | 593 | 65,000 | 593 |
| 2017-08-15 | 588 | 598 | 587 | 596 | 60,000 | 596 |
| 2017-08-14 | 580 | 590 | 580 | 581 | 76,000 | 581 |
| 2017-08-10 | 585 | 589 | 583 | 587 | 76,000 | 587 |
| 2017-08-09 | 588 | 591 | 582 | 586 | 95,000 | 586 |
| 2017-08-08 | 609 | 609 | 590 | 595 | 154,000 | 595 |
| 2017-08-07 | 618 | 618 | 586 | 611 | 256,000 | 611 |
| 2017-08-04 | 623 | 629 | 614 | 620 | 137,000 | 620 |
| 2017-08-03 | 610 | 617 | 604 | 614 | 180,000 | 614 |
| 2017-08-02 | 600 | 620 | 600 | 611 | 199,000 | 611 |
| 2017-08-01 | 612 | 616 | 592 | 597 | 306,000 | 597 |
| 2017-07-31 | 626 | 626 | 607 | 615 | 234,000 | 615 |
| 2017-07-28 | 647 | 647 | 629 | 634 | 105,000 | 634 |
| 2017-07-27 | 650 | 652 | 643 | 647 | 190,000 | 647 |
| 2017-07-26 | 639 | 649 | 637 | 646 | 198,000 | 646 |
| 2017-07-25 | 645 | 649 | 635 | 636 | 230,000 | 636 |
| 2017-07-24 | 638 | 646 | 624 | 642 | 143,000 | 642 |
| 2017-07-21 | 624 | 639 | 622 | 635 | 179,000 | 635 |
| 2017-07-20 | 630 | 638 | 622 | 624 | 282,000 | 624 |
| 2017-07-19 | 594 | 630 | 594 | 630 | 408,000 | 630 |
| 2017-07-18 | 595 | 597 | 588 | 594 | 110,000 | 594 |
| 2017-07-14 | 604 | 604 | 597 | 598 | 103,000 | 598 |
| 2017-07-13 | 605 | 610 | 599 | 604 | 108,000 | 604 |
| 2017-07-12 | 597 | 613 | 597 | 605 | 232,000 | 605 |
| 2017-07-11 | 616 | 616 | 601 | 605 | 167,000 | 605 |
| 2017-07-10 | 596 | 621 | 594 | 618 | 389,000 | 618 |
| 2017-07-07 | 580 | 593 | 580 | 589 | 168,000 | 589 |
| 2017-07-06 | 588 | 600 | 580 | 587 | 252,000 | 587 |
| 2017-07-05 | 571 | 587 | 571 | 586 | 203,000 | 586 |
| 2017-07-04 | 590 | 590 | 565 | 571 | 193,000 | 571 |
| 2017-07-03 | 598 | 610 | 575 | 580 | 398,000 | 580 |
| 2017-06-30 | 555 | 590 | 555 | 589 | 411,000 | 589 |
| 2017-06-29 | 545 | 556 | 545 | 552 | 143,000 | 552 |
| 2017-06-28 | 554 | 554 | 542 | 542 | 103,000 | 542 |
| 2017-06-27 | 557 | 561 | 548 | 554 | 228,000 | 554 |
| 2017-06-26 | 553 | 557 | 549 | 549 | 126,000 | 549 |
| 2017-06-23 | 556 | 564 | 556 | 563 | 88,000 | 563 |
| 2017-06-22 | 553 | 568 | 553 | 558 | 160,000 | 558 |
| 2017-06-21 | 543 | 572 | 543 | 557 | 310,000 | 557 |
| 2017-06-20 | 535 | 548 | 535 | 545 | 146,000 | 545 |
| 2017-06-19 | 527 | 536 | 527 | 534 | 101,000 | 534 |
| 2017-06-16 | 519 | 532 | 515 | 532 | 132,000 | 532 |
| 2017-06-15 | 510 | 520 | 508 | 510 | 114,000 | 510 |
| 2017-06-14 | 525 | 529 | 520 | 520 | 111,000 | 520 |
| 2017-06-13 | 535 | 540 | 528 | 528 | 108,000 | 528 |
| 2017-06-12 | 539 | 543 | 535 | 536 | 113,000 | 536 |
| 2017-06-09 | 550 | 556 | 538 | 540 | 188,000 | 540 |
| 2017-06-08 | 569 | 569 | 549 | 549 | 172,000 | 549 |
| 2017-06-07 | 529 | 572 | 527 | 572 | 379,000 | 572 |
| 2017-06-06 | 528 | 536 | 527 | 533 | 89,000 | 533 |
| 2017-06-05 | 529 | 543 | 526 | 535 | 150,000 | 535 |
| 2017-06-02 | 533 | 537 | 524 | 536 | 185,000 | 536 |
| 2017-06-01 | 536 | 541 | 533 | 538 | 103,000 | 538 |
| 2017-05-31 | 527 | 546 | 521 | 543 | 200,000 | 543 |
| 2017-05-30 | 550 | 550 | 531 | 531 | 166,000 | 531 |
| 2017-05-29 | 532 | 558 | 532 | 555 | 176,000 | 555 |
| 2017-05-26 | 548 | 548 | 531 | 540 | 179,000 | 540 |
| 2017-05-25 | 540 | 551 | 540 | 549 | 186,000 | 549 |
| 2017-05-24 | 527 | 540 | 527 | 536 | 185,000 | 536 |
| 2017-05-23 | 525 | 527 | 522 | 526 | 80,000 | 526 |
| 2017-05-22 | 513 | 521 | 513 | 520 | 78,000 | 520 |
| 2017-05-19 | 514 | 517 | 506 | 515 | 82,000 | 515 |
| 2017-05-18 | 515 | 520 | 501 | 516 | 148,000 | 516 |
| 2017-05-17 | 524 | 526 | 521 | 525 | 134,000 | 525 |
| 2017-05-16 | 522 | 528 | 518 | 526 | 155,000 | 526 |
| 2017-05-15 | 510 | 532 | 502 | 522 | 477,000 | 522 |
| 2017-05-12 | 486 | 510 | 483 | 502 | 294,000 | 502 |
| 2017-05-11 | 482 | 489 | 482 | 489 | 128,000 | 489 |
| 2017-05-10 | 480 | 487 | 474 | 482 | 199,000 | 482 |
| 2017-05-09 | 467 | 477 | 464 | 477 | 226,000 | 477 |
| 2017-05-08 | 460 | 467 | 459 | 467 | 103,000 | 467 |
| 2017-05-02 | 451 | 458 | 451 | 456 | 100,000 | 456 |
| 2017-05-01 | 454 | 456 | 451 | 455 | 55,000 | 455 |
| 2017-04-28 | 451 | 457 | 448 | 454 | 191,000 | 454 |
| 2017-04-27 | 439 | 452 | 438 | 452 | 350,000 | 452 |
| 2017-04-26 | 436 | 439 | 434 | 437 | 151,000 | 437 |
| 2017-04-25 | 423 | 427 | 423 | 427 | 70,000 | 427 |
| 2017-04-24 | 422 | 424 | 420 | 423 | 34,000 | 423 |
| 2017-04-21 | 410 | 414 | 410 | 414 | 52,000 | 414 |
| 2017-04-20 | 409 | 412 | 406 | 407 | 42,000 | 407 |
| 2017-04-19 | 401 | 408 | 399 | 405 | 31,000 | 405 |
| 2017-04-18 | 400 | 404 | 400 | 401 | 33,000 | 401 |
| 2017-04-17 | 396 | 404 | 396 | 399 | 38,000 | 399 |
| 2017-04-14 | 404 | 411 | 400 | 401 | 52,000 | 401 |
| 2017-04-13 | 400 | 409 | 400 | 404 | 38,000 | 404 |
| 2017-04-12 | 409 | 411 | 403 | 406 | 58,000 | 406 |
| 2017-04-11 | 411 | 412 | 407 | 409 | 101,000 | 409 |
| 2017-04-10 | 410 | 412 | 408 | 411 | 48,000 | 411 |
| 2017-04-07 | 403 | 409 | 401 | 404 | 46,000 | 404 |
| 2017-04-06 | 409 | 410 | 400 | 402 | 63,000 | 402 |
| 2017-04-05 | 413 | 415 | 413 | 413 | 76,000 | 413 |
| 2017-04-04 | 426 | 429 | 414 | 421 | 82,000 | 421 |
| 2017-04-03 | 435 | 435 | 423 | 423 | 62,000 | 423 |
| 2017-03-31 | 437 | 442 | 430 | 430 | 72,000 | 430 |
| 2017-03-30 | 431 | 437 | 431 | 437 | 37,000 | 437 |
| 2017-03-29 | 437 | 440 | 429 | 436 | 31,000 | 436 |
| 2017-03-28 | 432 | 435 | 431 | 435 | 50,000 | 435 |
| 2017-03-27 | 433 | 433 | 426 | 429 | 68,000 | 429 |
| 2017-03-24 | 430 | 433 | 426 | 432 | 73,000 | 432 |
| 2017-03-23 | 428 | 428 | 424 | 428 | 50,000 | 428 |
| 2017-03-22 | 430 | 430 | 423 | 427 | 85,000 | 427 |
| 2017-03-21 | 432 | 433 | 431 | 433 | 22,000 | 433 |
| 2017-03-17 | 428 | 433 | 428 | 433 | 24,000 | 433 |
| 2017-03-16 | 430 | 431 | 427 | 431 | 38,000 | 431 |
| 2017-03-15 | 434 | 434 | 430 | 430 | 17,000 | 430 |
| 2017-03-14 | 434 | 435 | 431 | 434 | 49,000 | 434 |
| 2017-03-13 | 432 | 434 | 432 | 433 | 39,000 | 433 |
| 2017-03-10 | 430 | 434 | 428 | 434 | 179,000 | 434 |
| 2017-03-09 | 427 | 427 | 424 | 427 | 40,000 | 427 |
| 2017-03-08 | 424 | 427 | 423 | 427 | 58,000 | 427 |
| 2017-03-07 | 425 | 425 | 419 | 424 | 51,000 | 424 |
| 2017-03-06 | 425 | 427 | 420 | 425 | 52,000 | 425 |
| 2017-03-03 | 426 | 426 | 424 | 425 | 28,000 | 425 |
| 2017-03-02 | 426 | 427 | 424 | 427 | 74,000 | 427 |
| 2017-03-01 | 424 | 424 | 420 | 422 | 68,000 | 422 |
| 2017-02-28 | 423 | 427 | 421 | 424 | 81,000 | 424 |
| 2017-02-27 | 429 | 430 | 422 | 422 | 169,000 | 422 |
| 2017-02-24 | 413 | 422 | 408 | 421 | 306,000 | 421 |
| 2017-02-23 | 411 | 411 | 407 | 410 | 46,000 | 410 |
| 2017-02-22 | 410 | 411 | 409 | 410 | 60,000 | 410 |
| 2017-02-21 | 409 | 410 | 402 | 408 | 79,000 | 408 |
| 2017-02-20 | 410 | 410 | 407 | 409 | 86,000 | 409 |
| 2017-02-17 | 403 | 409 | 403 | 407 | 75,000 | 407 |
| 2017-02-16 | 401 | 404 | 401 | 403 | 23,000 | 403 |
| 2017-02-15 | 405 | 406 | 402 | 402 | 47,000 | 402 |
| 2017-02-14 | 406 | 406 | 402 | 402 | 51,000 | 402 |
| 2017-02-13 | 405 | 405 | 400 | 404 | 40,000 | 404 |
| 2017-02-10 | 404 | 404 | 399 | 404 | 87,000 | 404 |
| 2017-02-09 | 399 | 399 | 396 | 398 | 25,000 | 398 |
| 2017-02-08 | 388 | 399 | 383 | 399 | 72,000 | 399 |
| 2017-02-07 | 390 | 393 | 389 | 391 | 16,000 | 391 |
| 2017-02-06 | 396 | 396 | 390 | 390 | 31,000 | 390 |
| 2017-02-03 | 395 | 396 | 391 | 391 | 24,000 | 391 |
| 2017-02-02 | 403 | 403 | 394 | 395 | 44,000 | 395 |
| 2017-02-01 | 401 | 404 | 400 | 403 | 71,000 | 403 |
| 2017-01-31 | 400 | 406 | 400 | 404 | 18,000 | 404 |
| 2017-01-30 | 403 | 406 | 402 | 404 | 44,000 | 404 |
| 2017-01-27 | 408 | 408 | 402 | 402 | 52,000 | 402 |
| 2017-01-26 | 403 | 406 | 402 | 405 | 125,000 | 405 |
| 2017-01-25 | 403 | 403 | 401 | 403 | 53,000 | 403 |
| 2017-01-24 | 402 | 403 | 399 | 403 | 25,000 | 403 |
| 2017-01-23 | 399 | 401 | 397 | 401 | 21,000 | 401 |
| 2017-01-20 | 402 | 403 | 396 | 400 | 55,000 | 400 |
| 2017-01-19 | 399 | 401 | 399 | 401 | 30,000 | 401 |
| 2017-01-18 | 396 | 396 | 390 | 396 | 14,000 | 396 |
| 2017-01-17 | 398 | 398 | 389 | 396 | 50,000 | 396 |
| 2017-01-16 | 399 | 404 | 399 | 400 | 24,000 | 400 |
| 2017-01-13 | 404 | 404 | 400 | 401 | 38,000 | 401 |
| 2017-01-12 | 401 | 404 | 397 | 404 | 42,000 | 404 |
| 2017-01-11 | 401 | 402 | 399 | 401 | 26,000 | 401 |
| 2017-01-10 | 408 | 408 | 398 | 403 | 170,000 | 403 |
| 2017-01-06 | 397 | 405 | 395 | 405 | 103,000 | 405 |
| 2017-01-05 | 402 | 402 | 397 | 399 | 59,000 | 399 |
| 2017-01-04 | 395 | 403 | 395 | 401 | 103,000 | 401 |
分割・併合履歴 ： なし
