6742 (株)京三製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3043143141942281,800422
2020-12-2942743142443189,000431
2020-12-2842742741842383,600423
2020-12-25423429417429118,900429
2020-12-2441141941141780,300417
2020-12-2340741240441070,900410
2020-12-22425427407407184,400407
2020-12-21436439428428180,500428
2020-12-1843843943343679,700436
2020-12-1744344343443883,400438
2020-12-1644244243643871,300438
2020-12-1544144543944180,700441
2020-12-1443844743844171,300441
2020-12-11446446433438142,100438
2020-12-10441446439445173,300445
2020-12-0943443943143971,500439
2020-12-0843343843243282,800432
2020-12-07440443431433156,200433
2020-12-0443944143743838,400438
2020-12-03438446435440119,800440
2020-12-02436443432435156,700435
2020-12-01423437422433143,600433
2020-11-30442442421421118,400421
2020-11-27437442432437198,900437
2020-11-26427437421437128,000437
2020-11-25434440426426104,500426
2020-11-2442743342642880,900428
2020-11-2041842341742139,100421
2020-11-1941942141341857,000418
2020-11-1842242241641793,200417
2020-11-17440441419422226,800422
2020-11-16445446433440110,600440
2020-11-13453453437437115,600437
2020-11-12450457448452137,800452
2020-11-11445450442448150,600448
2020-11-10440444436442163,200442
2020-11-0943843843043884,300438
2020-11-0642943142343079,900430
2020-11-0542442941642999,200429
2020-11-04430431419421103,000421
2020-11-02418429418427100,200427
2020-10-3042642641141269,600412
2020-10-29418429414429103,000429
2020-10-2842642641942369,100423
2020-10-27418426410426143,300426
2020-10-2641642341542092,500420
2020-10-23415419406413101,900413
2020-10-2241841941141780,500417
2020-10-2141442441442055,800420
2020-10-2042442641541862,800418
2020-10-1941943041842984,700429
2020-10-16425425408413307,400413
2020-10-15441441423425237,600425
2020-10-14444444436440113,500440
2020-10-13444444431442270,700442
2020-10-12454458444447144,300447
2020-10-09460462446454192,800454
2020-10-08461464454464193,700464
2020-10-07453459448458239,800458
2020-10-06471473458468133,800468
2020-10-05465474464471122,600471
2020-10-02479484451459186,000459
2020-09-3049449748348376,500483
2020-09-29494500489498165,200498
2020-09-28499501486499221,500499
2020-09-25500508493498243,900498
2020-09-24485493482492227,500492
2020-09-23488490481488262,800488
2020-09-18479484468480271,300480
2020-09-17472484466483229,600483
2020-09-16473478468474186,400474
2020-09-15476478463473261,400473
2020-09-14496496478480453,000480
2020-09-11500500485494188,200494
2020-09-10495497489493159,900493
2020-09-09481490475490155,400490
2020-09-08487494484489179,900489
2020-09-0748049248048768,800487
2020-09-0448048647648561,500485
2020-09-0350550548848970,900489
2020-09-0249649748749648,600496
2020-09-0150350548949583,700495
2020-08-31480507480503123,700503
2020-08-28495502479487184,100487
2020-08-27488492484491100,900491
2020-08-26493497485490140,600490
2020-08-25477498476495180,500495
2020-08-24476476462469144,900469
2020-08-2148148547247488,200474
2020-08-20486489475479171,200479
2020-08-19490495485492105,500492
2020-08-18510510491492140,300492
2020-08-17534534510511219,000511
2020-08-14549549534538111,400538
2020-08-1355055053854392,800543
2020-08-12540549535546198,800546
2020-08-11536544533541113,300541
2020-08-0753853851752863,300528
2020-08-0654654653553764,900537
2020-08-0554254953654883,900548
2020-08-0454554953854786,900547
2020-08-03524540524538125,200538
2020-07-31526534516516114,200516
2020-07-30543546528531101,300531
2020-07-2954855353554397,300543
2020-07-2855556054655099,000550
2020-07-27561565549556139,300556
2020-07-22590590565566121,900566
2020-07-2158058957458989,400589
2020-07-2057257957057969,500579
2020-07-1757057656357676,700576
2020-07-1658058056256662,500566
2020-07-15569585568578143,700578
2020-07-1457057055756475,400564
2020-07-1356456755656776,300567
2020-07-10570571547550242,200550
2020-07-09554565550560141,700560
2020-07-08554563550551107,000551
2020-07-07561564548556138,200556
2020-07-06539559539558124,400558
2020-07-03521543521542100,400542
2020-07-0252952951151583,900515
2020-07-01542542526527121,800527
2020-06-3054154553353361,900533
2020-06-2954755053453870,000538
2020-06-26540552536552152,700552
2020-06-2553753752352674,700526
2020-06-2455055253853969,800539
2020-06-23551558543550229,000550
2020-06-2254154253053192,300531
2020-06-19540551531549187,500549
2020-06-18536536517530142,700530
2020-06-1753854753453687,200536
2020-06-16520538518538126,100538
2020-06-15513520501502103,600502
2020-06-12501508495504129,700504
2020-06-1153253250951095,300510
2020-06-1053053852553562,500535
2020-06-0954654953153398,200533
2020-06-08550558539546134,300546
2020-06-0554556054455079,700550
2020-06-0455355354355274,700552
2020-06-03561567540544157,100544
2020-06-02539555539553145,600553
2020-06-0153653852853495,800534
2020-05-29541545530531165,200531
2020-05-28538540526536184,200536
2020-05-27526536520533177,000533
2020-05-26509530501525196,800525
2020-05-25509514496506138,600506
2020-05-22532549503503281,800503
2020-05-21528544526540274,500540
2020-05-2051251650650889,300508
2020-05-19505510494510140,500510
2020-05-18500500486492141,000492
2020-05-1550250949450069,200500
2020-05-14510512500500125,100500
2020-05-1350851350550983,200509
2020-05-1251351850951447,800514
2020-05-11517519507515103,700515
2020-05-08514516506513114,300513
2020-05-0749151149150784,300507
2020-05-0150550548649198,800491
2020-04-30510524510513203,000513
2020-04-28495509495503186,900503
2020-04-27485494478494233,900494
2020-04-24473476464473175,700473
2020-04-23457473453473158,600473
2020-04-22444457439450154,700450
2020-04-2145445944745299,600452
2020-04-2046747145545982,800459
2020-04-17478490470474110,300474
2020-04-16454464447463104,100463
2020-04-15464469454460186,400460
2020-04-14453465448463124,400463
2020-04-1346046044745291,400452
2020-04-10459465446464151,000464
2020-04-09459464446454211,400454
2020-04-08446462440458259,900458
2020-04-07440451427445125,600445
2020-04-06410438401433177,100433
2020-04-03419419400407107,200407
2020-04-02431431405405165,400405
2020-04-01457473434439138,700439
2020-03-31478489462466170,600466
2020-03-30484484453473279,500473
2020-03-27478502476502365,000502
2020-03-26450461438457228,900457
2020-03-25442457433456189,000456
2020-03-24416435414426199,400426
2020-03-23400407374403221,900403
2020-03-19385394377392137,400392
2020-03-18402412378379191,500379
2020-03-17362405353401286,400401
2020-03-16376395364373233,000373
2020-03-13358375345362283,200362
2020-03-12400406378382250,300382
2020-03-11430437406406130,100406
2020-03-10415431382427357,000427
2020-03-09430433400406185,900406
2020-03-06450452437443250,200443
2020-03-05473476455458141,100458
2020-03-04460473458466138,500466
2020-03-03496501465467210,700467
2020-03-02462497457482198,400482
2020-02-28468475456462327,300462
2020-02-27508509488492192,700492
2020-02-26497514491511194,000511
2020-02-25507520503507294,200507
2020-02-21551553543544151,900544
2020-02-2054556554555580,900555
2020-02-19547555545549103,000549
2020-02-18558560540547156,700547
2020-02-17584584567567116,500567
2020-02-14605609582584197,900584
2020-02-1361962060961380,000613
2020-02-12615624607615186,100615
2020-02-10597640585620650,600620
2020-02-07576584564567280,300567
2020-02-06583588577583121,900583
2020-02-05569576564567101,300567
2020-02-04550562549561117,700561
2020-02-03545557543552132,400552
2020-01-31556573554564126,000564
2020-01-30588591554562177,300562
2020-01-29593595583588100,100588
2020-01-28578593572592182,700592
2020-01-27591601586588204,900588
2020-01-24614615605611119,900611
2020-01-23619619607612119,200612
2020-01-22612626610620132,700620
2020-01-21623624610616120,800616
2020-01-2061362261362296,500622
2020-01-1761262161261789,700617
2020-01-16613619603609124,600609
2020-01-15622622609615145,200615
2020-01-14627627618627107,900627
2020-01-10624627616627259,400627
2020-01-09613629613627163,000627
2020-01-08617617593607271,800607
2020-01-07626632619622158,400622
2020-01-06622624607618215,300618

分割・併合履歴 : なし