6742 (株)京三製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	459	466	459	463	19,200	463
2021-12-29	456	464	456	464	29,400	464
2021-12-28	459	461	454	461	70,200	461
2021-12-27	458	460	455	458	59,000	458
2021-12-24	458	460	457	460	57,500	460
2021-12-23	456	457	453	457	17,600	457
2021-12-22	458	458	452	454	23,100	454
2021-12-21	457	459	451	458	63,000	458
2021-12-20	465	465	449	449	52,500	449
2021-12-17	476	478	467	471	70,400	471
2021-12-16	473	478	470	475	57,900	475
2021-12-15	460	468	460	468	27,800	468
2021-12-14	458	466	457	463	48,700	463
2021-12-13	476	476	453	457	73,800	457
2021-12-10	479	482	472	477	214,100	477
2021-12-09	464	466	458	463	53,300	463
2021-12-08	459	463	454	463	52,400	463
2021-12-07	450	462	449	458	101,800	458
2021-12-06	448	455	445	445	64,000	445
2021-12-03	441	453	439	453	102,000	453
2021-12-02	436	441	434	435	95,200	435
2021-12-01	426	439	426	438	88,500	438
2021-11-30	435	444	427	431	94,400	431
2021-11-29	437	440	427	427	104,300	427
2021-11-26	458	459	447	448	108,400	448
2021-11-25	458	458	453	457	52,100	457
2021-11-24	467	468	456	456	35,400	456
2021-11-22	462	464	458	464	27,700	464
2021-11-19	460	464	459	464	35,900	464
2021-11-18	463	466	459	464	52,400	464
2021-11-17	477	477	466	468	47,800	468
2021-11-16	482	482	472	474	61,600	474
2021-11-15	486	486	471	482	80,500	482
2021-11-12	472	485	472	485	62,500	485
2021-11-11	482	482	470	470	40,600	470
2021-11-10	482	485	478	482	64,700	482
2021-11-09	478	484	478	480	60,900	480
2021-11-08	486	493	480	481	59,800	481
2021-11-05	490	490	479	484	62,100	484
2021-11-04	494	502	490	490	181,600	490
2021-11-02	490	499	490	491	80,400	491
2021-11-01	489	493	475	491	78,100	491
2021-10-29	479	487	478	479	53,000	479
2021-10-28	481	486	477	477	74,600	477
2021-10-27	485	485	476	479	69,900	479
2021-10-26	483	487	481	487	62,700	487
2021-10-25	470	483	470	481	52,300	481
2021-10-22	469	479	467	477	70,100	477
2021-10-21	475	477	471	472	82,300	472
2021-10-20	484	486	480	481	45,600	481
2021-10-19	481	482	476	480	35,800	480
2021-10-18	479	481	474	481	66,300	481
2021-10-15	459	482	459	480	89,500	480
2021-10-14	463	463	456	458	61,900	458
2021-10-13	466	467	458	463	97,900	463
2021-10-12	476	476	467	468	57,900	468
2021-10-11	482	482	467	477	93,900	477
2021-10-08	472	483	472	480	75,600	480
2021-10-07	485	487	470	470	77,500	470
2021-10-06	490	500	482	486	89,300	486
2021-10-05	495	495	482	488	195,500	488
2021-10-04	510	512	504	504	121,900	504
2021-10-01	520	523	504	504	133,700	504
2021-09-30	538	538	522	530	104,100	530
2021-09-29	516	528	506	528	187,400	528
2021-09-28	550	552	525	529	343,500	529
2021-09-27	542	552	534	535	218,800	535
2021-09-24	539	553	536	545	284,100	545
2021-09-22	538	540	507	539	347,500	539
2021-09-21	510	538	508	535	533,500	535
2021-09-17	508	511	502	511	158,400	511
2021-09-16	498	512	495	512	113,000	512
2021-09-15	510	510	494	497	122,900	497
2021-09-14	503	514	499	514	175,100	514
2021-09-13	488	501	486	501	121,200	501
2021-09-10	492	496	487	491	153,100	491
2021-09-09	482	491	477	491	158,000	491
2021-09-08	469	483	466	483	168,700	483
2021-09-07	473	473	466	471	112,500	471
2021-09-06	470	477	466	472	114,800	472
2021-09-03	462	471	460	467	93,100	467
2021-09-02	472	472	459	459	76,400	459
2021-09-01	468	474	464	471	74,000	471
2021-08-31	471	474	467	472	110,600	472
2021-08-30	460	475	458	475	111,800	475
2021-08-27	464	464	452	453	80,000	453
2021-08-26	466	472	461	465	115,300	465
2021-08-25	460	468	456	468	213,400	468
2021-08-24	450	461	449	459	133,800	459
2021-08-23	439	450	435	447	110,200	447
2021-08-20	443	445	434	441	117,200	441
2021-08-19	451	456	439	443	159,600	443
2021-08-18	439	458	438	452	395,800	452
2021-08-17	427	439	423	439	175,100	439
2021-08-16	427	427	421	425	82,800	425
2021-08-13	427	428	424	428	71,000	428
2021-08-12	426	427	424	427	77,200	427
2021-08-11	425	426	423	425	58,600	425
2021-08-10	424	426	420	422	90,500	422
2021-08-06	417	422	415	422	61,800	422
2021-08-05	418	419	417	417	48,100	417
2021-08-04	423	424	420	421	46,200	421
2021-08-03	423	425	419	423	41,500	423
2021-08-02	421	427	420	426	69,200	426
2021-07-30	423	423	414	414	113,700	414
2021-07-29	423	427	421	427	74,100	427
2021-07-28	420	423	420	422	50,800	422
2021-07-27	425	426	421	425	90,900	425
2021-07-26	422	423	417	423	65,900	423
2021-07-21	414	418	413	415	56,200	415
2021-07-20	412	415	409	412	102,000	412
2021-07-19	418	419	413	414	77,700	414
2021-07-16	421	424	419	421	31,900	421
2021-07-15	426	426	421	421	48,200	421
2021-07-14	427	430	424	427	37,000	427
2021-07-13	426	430	424	428	64,900	428
2021-07-12	426	430	422	424	238,900	424
2021-07-09	410	425	410	423	136,300	423
2021-07-08	421	424	415	415	96,100	415
2021-07-07	422	425	419	421	101,200	421
2021-07-06	427	427	421	426	40,000	426
2021-07-05	423	423	420	420	38,300	420
2021-07-02	416	424	415	424	48,200	424
2021-07-01	422	425	415	415	95,200	415
2021-06-30	427	430	422	422	58,000	422
2021-06-29	429	429	422	425	82,300	425
2021-06-28	432	432	428	429	40,100	429
2021-06-25	434	434	430	432	81,500	432
2021-06-24	427	430	423	430	120,300	430
2021-06-23	437	438	427	427	97,400	427
2021-06-22	439	440	433	434	160,900	434
2021-06-21	426	430	424	424	117,500	424
2021-06-18	440	440	430	430	78,300	430
2021-06-17	439	439	433	434	66,400	434
2021-06-16	436	440	435	440	61,200	440
2021-06-15	443	443	433	434	75,100	434
2021-06-14	437	443	436	443	72,900	443
2021-06-11	449	449	435	435	160,600	435
2021-06-10	433	449	428	449	302,400	449
2021-06-09	432	436	431	434	101,700	434
2021-06-08	427	432	426	431	83,400	431
2021-06-07	428	429	426	427	56,800	427
2021-06-04	422	427	421	425	46,200	425
2021-06-03	424	427	422	424	54,200	424
2021-06-02	421	429	421	426	49,100	426
2021-06-01	427	428	419	425	107,000	425
2021-05-31	429	430	424	425	76,600	425
2021-05-28	427	429	423	429	79,700	429
2021-05-27	430	431	423	423	117,800	423
2021-05-26	427	431	423	430	112,300	430
2021-05-25	437	439	427	429	129,500	429
2021-05-24	437	439	433	438	151,100	438
2021-05-21	430	438	429	435	189,300	435
2021-05-20	428	432	425	426	108,200	426
2021-05-19	421	429	421	428	118,100	428
2021-05-18	421	425	420	425	80,300	425
2021-05-17	428	433	418	418	150,700	418
2021-05-14	420	429	414	426	375,700	426
2021-05-13	401	402	394	396	94,900	396
2021-05-12	407	408	396	401	153,000	401
2021-05-11	414	414	405	405	79,100	405
2021-05-10	413	417	412	417	65,400	417
2021-05-07	411	416	410	413	72,500	413
2021-05-06	404	412	404	409	108,400	409
2021-04-30	408	410	403	403	93,700	403
2021-04-28	411	412	405	408	97,900	408
2021-04-27	408	414	406	411	117,000	411
2021-04-26	412	412	408	408	82,900	408
2021-04-23	409	412	407	410	48,700	410
2021-04-22	408	411	406	408	54,700	408
2021-04-21	410	411	401	403	131,100	403
2021-04-20	418	418	412	416	129,000	416
2021-04-19	414	424	414	423	176,400	423
2021-04-16	413	413	410	410	53,400	410
2021-04-15	409	413	409	410	63,200	410
2021-04-14	409	410	404	409	126,000	409
2021-04-13	411	411	406	409	77,100	409
2021-04-12	409	411	406	411	85,900	411
2021-04-09	411	411	406	406	96,300	406
2021-04-08	418	419	406	406	131,500	406
2021-04-07	413	420	412	420	90,000	420
2021-04-06	422	422	411	413	101,500	413
2021-04-05	415	423	413	421	110,100	421
2021-04-02	412	413	409	412	108,300	412
2021-04-01	413	419	411	411	126,800	411
2021-03-31	411	414	407	412	212,700	412
2021-03-30	418	418	413	414	192,100	414
2021-03-29	429	431	418	425	338,800	425
2021-03-26	424	431	422	428	135,400	428
2021-03-25	422	428	419	424	153,400	424
2021-03-24	429	429	416	416	195,100	416
2021-03-23	443	443	430	430	160,900	430
2021-03-22	437	444	433	441	166,200	441
2021-03-19	439	441	436	439	224,000	439
2021-03-18	443	443	438	442	156,900	442
2021-03-17	433	442	431	442	188,900	442
2021-03-16	431	434	430	434	112,200	434
2021-03-15	426	432	426	431	135,200	431
2021-03-12	423	427	422	426	130,800	426
2021-03-11	424	429	422	426	144,600	426
2021-03-10	426	426	420	423	229,500	423
2021-03-09	421	427	417	426	171,900	426
2021-03-08	419	420	413	417	152,000	417
2021-03-05	410	418	402	417	219,500	417
2021-03-04	415	416	409	413	162,600	413
2021-03-03	419	421	415	417	168,700	417
2021-03-02	425	425	414	416	224,900	416
2021-03-01	417	425	417	425	135,000	425
2021-02-26	425	425	418	418	216,100	418
2021-02-25	429	429	423	426	101,500	426
2021-02-24	427	428	421	421	137,200	421
2021-02-22	424	433	424	426	126,200	426
2021-02-19	427	427	421	424	85,900	424
2021-02-18	437	437	426	427	154,100	427
2021-02-17	437	440	433	440	88,400	440
2021-02-16	438	441	435	439	127,600	439
2021-02-15	442	442	435	440	96,400	440
2021-02-12	430	438	430	435	126,000	435
2021-02-10	439	439	430	434	106,300	434
2021-02-09	443	445	432	438	128,500	438
2021-02-08	430	439	430	438	201,300	438
2021-02-05	426	431	426	430	110,100	430
2021-02-04	420	429	420	429	179,900	429
2021-02-03	417	424	415	421	142,300	421
2021-02-02	409	417	409	416	94,300	416
2021-02-01	408	413	405	411	80,200	411
2021-01-29	414	414	407	408	155,000	408
2021-01-28	410	417	409	412	318,800	412
2021-01-27	420	420	413	416	139,200	416
2021-01-26	415	418	412	418	107,900	418
2021-01-25	412	418	410	416	141,800	416
2021-01-22	414	418	409	409	158,300	409
2021-01-21	413	422	413	421	201,400	421
2021-01-20	417	417	410	413	150,100	413
2021-01-19	419	420	415	418	111,800	418
2021-01-18	412	418	410	418	75,600	418
2021-01-15	415	421	412	412	188,700	412
2021-01-14	420	426	416	418	422,400	418
2021-01-13	423	432	423	431	102,000	431
2021-01-12	425	428	423	427	185,100	427
2021-01-08	428	434	426	433	171,800	433
2021-01-07	427	431	426	430	98,700	430
2021-01-06	422	428	421	425	88,300	425
2021-01-05	412	420	411	420	56,400	420
2021-01-04	423	423	410	411	93,200	411

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [2021年度]

6742 (株)京三製作所の時系列データ [2021年度]