6742 (株)京三製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	403	405	402	402	43,600	402
2022-12-29	400	403	399	403	61,200	403
2022-12-28	403	404	400	402	86,900	402
2022-12-27	408	409	403	403	65,600	403
2022-12-26	403	405	402	405	58,800	405
2022-12-23	400	402	399	402	47,500	402
2022-12-22	402	404	401	403	81,900	403
2022-12-21	402	404	397	398	134,300	398
2022-12-20	410	410	400	402	88,600	402
2022-12-19	411	415	407	407	60,500	407
2022-12-16	411	415	410	415	120,100	415
2022-12-15	417	418	413	414	29,200	414
2022-12-14	418	419	416	418	58,800	418
2022-12-13	422	422	417	417	33,900	417
2022-12-12	420	420	415	416	143,400	416
2022-12-09	414	414	409	413	123,900	413
2022-12-08	406	411	402	409	89,100	409
2022-12-07	401	408	401	405	53,700	405
2022-12-06	406	410	405	405	37,900	405
2022-12-05	408	413	407	410	104,700	410
2022-12-02	412	415	405	407	81,400	407
2022-12-01	416	416	412	415	46,200	415
2022-11-30	415	418	414	414	48,900	414
2022-11-29	419	419	415	415	63,500	415
2022-11-28	424	424	419	420	49,700	420
2022-11-25	426	427	422	424	92,400	424
2022-11-24	424	425	420	425	83,900	425
2022-11-22	416	420	414	420	70,700	420
2022-11-21	414	416	412	414	43,600	414
2022-11-18	411	414	410	413	67,800	413
2022-11-17	406	411	406	411	36,200	411
2022-11-16	406	411	405	411	59,900	411
2022-11-15	402	409	402	406	38,200	406
2022-11-14	403	410	403	404	69,900	404
2022-11-11	407	407	401	406	57,200	406
2022-11-10	406	406	399	399	81,800	399
2022-11-09	404	406	401	406	36,200	406
2022-11-08	402	405	400	404	59,300	404
2022-11-07	399	401	398	401	46,000	401
2022-11-04	393	401	393	398	98,200	398
2022-11-02	403	405	393	393	158,500	393
2022-11-01	402	404	401	402	97,400	402
2022-10-31	399	401	396	401	70,200	401
2022-10-28	402	403	394	394	300,100	394
2022-10-27	402	407	401	405	108,600	405
2022-10-26	405	405	402	404	69,000	404
2022-10-25	404	404	401	404	72,000	404
2022-10-24	402	402	399	399	51,800	399
2022-10-21	397	398	396	397	118,100	397
2022-10-20	398	399	397	399	61,800	399
2022-10-19	402	404	399	399	78,700	399
2022-10-18	402	404	400	402	67,400	402
2022-10-17	400	402	398	398	237,200	398
2022-10-14	417	418	413	413	71,300	413
2022-10-13	413	415	411	413	47,200	413
2022-10-12	415	416	412	415	45,400	415
2022-10-11	419	420	416	417	74,400	417
2022-10-07	420	427	419	423	77,800	423
2022-10-06	424	427	423	423	84,300	423
2022-10-05	428	428	420	420	70,100	420
2022-10-04	423	427	421	426	75,600	426
2022-10-03	412	416	412	413	40,300	413
2022-09-30	415	417	412	415	55,900	415
2022-09-29	420	420	414	416	70,200	416
2022-09-28	415	419	413	419	117,000	419
2022-09-27	418	419	414	416	108,900	416
2022-09-26	421	421	415	415	119,500	415
2022-09-22	420	424	419	423	53,100	423
2022-09-21	422	425	421	422	30,700	422
2022-09-20	422	426	422	426	36,000	426
2022-09-16	426	427	419	419	106,200	419
2022-09-15	425	428	425	428	24,600	428
2022-09-14	425	428	422	426	53,900	426
2022-09-13	429	430	427	430	26,800	430
2022-09-12	432	432	426	430	56,800	430
2022-09-09	424	427	424	426	74,500	426
2022-09-08	423	427	422	427	52,100	427
2022-09-07	424	424	419	420	58,000	420
2022-09-06	423	425	420	425	63,500	425
2022-09-05	420	424	420	421	45,700	421
2022-09-02	427	427	421	422	50,100	422
2022-09-01	425	428	425	425	59,000	425
2022-08-31	429	432	425	429	54,100	429
2022-08-30	431	433	430	433	30,700	433
2022-08-29	426	431	426	429	73,600	429
2022-08-26	437	437	432	433	70,400	433
2022-08-25	431	436	430	436	70,600	436
2022-08-24	430	433	429	431	37,000	431
2022-08-23	431	433	430	430	62,400	430
2022-08-22	435	437	432	434	49,300	434
2022-08-19	437	438	435	435	34,200	435
2022-08-18	436	437	433	435	65,400	435
2022-08-17	440	442	438	439	64,100	439
2022-08-16	444	444	435	437	69,000	437
2022-08-15	451	451	440	444	86,300	444
2022-08-12	453	453	449	451	98,800	451
2022-08-10	446	449	437	449	105,900	449
2022-08-09	443	445	441	443	54,700	443
2022-08-08	443	443	439	441	25,800	441
2022-08-05	437	445	437	445	65,600	445
2022-08-04	438	440	437	437	36,100	437
2022-08-03	437	444	436	443	64,700	443
2022-08-02	442	442	435	435	54,900	435
2022-08-01	443	445	441	444	47,100	444
2022-07-29	447	447	441	441	35,900	441
2022-07-28	449	449	441	448	72,100	448
2022-07-27	447	448	442	446	54,300	446
2022-07-26	448	448	444	446	53,600	446
2022-07-25	440	448	440	448	61,100	448
2022-07-22	445	447	443	443	46,400	443
2022-07-21	442	448	442	447	69,200	447
2022-07-20	441	445	440	445	86,200	445
2022-07-19	435	438	432	437	49,600	437
2022-07-15	435	437	432	432	48,000	432
2022-07-14	431	437	431	435	45,100	435
2022-07-13	434	436	432	434	33,600	434
2022-07-12	442	442	434	434	65,200	434
2022-07-11	444	449	441	445	283,000	445
2022-07-08	435	440	434	438	185,900	438
2022-07-07	433	434	426	431	106,000	431
2022-07-06	426	432	426	432	76,100	432
2022-07-05	430	435	427	427	68,600	427
2022-07-04	433	434	426	429	68,600	429
2022-07-01	435	436	426	429	63,600	429
2022-06-30	439	443	432	432	47,900	432
2022-06-29	447	447	436	436	114,800	436
2022-06-28	442	448	437	448	202,500	448
2022-06-27	432	432	424	431	90,600	431
2022-06-24	429	435	426	435	83,700	435
2022-06-23	424	432	421	429	58,300	429
2022-06-22	433	434	425	425	67,700	425
2022-06-21	423	435	423	435	86,400	435
2022-06-20	425	425	416	422	67,800	422
2022-06-17	422	426	421	421	78,300	421
2022-06-16	431	436	428	434	77,200	434
2022-06-15	425	427	422	422	41,400	422
2022-06-14	426	430	426	426	57,400	426
2022-06-13	430	433	429	431	46,200	431
2022-06-10	441	441	435	435	92,100	435
2022-06-09	449	449	445	448	58,400	448
2022-06-08	446	453	446	452	76,400	452
2022-06-07	447	447	443	444	45,300	444
2022-06-06	438	447	437	447	97,000	447
2022-06-03	445	450	442	442	69,500	442
2022-06-02	444	444	438	440	37,500	440
2022-06-01	442	446	440	445	73,300	445
2022-05-31	438	447	438	444	71,900	444
2022-05-30	443	443	435	435	101,900	435
2022-05-27	445	445	435	441	72,600	441
2022-05-26	440	442	438	441	60,000	441
2022-05-25	441	444	440	440	48,300	440
2022-05-24	444	445	439	439	43,100	439
2022-05-23	447	447	440	445	62,900	445
2022-05-20	437	441	432	441	50,700	441
2022-05-19	434	437	433	434	63,800	434
2022-05-18	433	442	433	442	66,300	442
2022-05-17	433	433	428	431	39,200	431
2022-05-16	446	446	426	432	113,900	432
2022-05-13	433	439	432	439	84,700	439
2022-05-12	428	432	427	431	59,100	431
2022-05-11	427	431	426	431	46,700	431
2022-05-10	436	436	427	429	64,400	429
2022-05-09	436	439	433	439	60,100	439
2022-05-06	438	438	433	437	52,600	437
2022-05-02	437	441	433	441	45,400	441
2022-04-28	429	438	426	438	86,600	438
2022-04-27	425	425	421	423	158,800	423
2022-04-26	425	429	422	429	85,700	429
2022-04-25	425	425	420	420	73,100	420
2022-04-22	428	428	422	428	91,700	428
2022-04-21	423	429	421	429	64,300	429
2022-04-20	423	425	418	423	53,400	423
2022-04-19	416	422	416	417	39,800	417
2022-04-18	420	420	414	415	56,000	415
2022-04-15	422	423	419	420	36,300	420
2022-04-14	420	425	420	425	35,800	425
2022-04-13	418	421	416	421	54,600	421
2022-04-12	422	422	415	417	52,800	417
2022-04-11	423	423	417	422	88,200	422
2022-04-08	426	428	422	428	116,600	428
2022-04-07	424	426	418	424	74,000	424
2022-04-06	434	434	423	424	78,200	424
2022-04-05	437	438	433	434	77,800	434
2022-04-04	434	434	431	432	32,100	432
2022-04-01	433	437	430	436	44,900	436
2022-03-31	439	442	434	437	54,200	437
2022-03-30	449	449	437	443	95,300	443
2022-03-29	456	459	452	459	95,200	459
2022-03-28	459	459	452	455	101,900	455
2022-03-25	452	455	446	455	156,900	455
2022-03-24	440	450	439	450	91,500	450
2022-03-23	439	447	436	446	199,200	446
2022-03-22	438	438	430	436	119,900	436
2022-03-18	431	433	427	431	110,900	431
2022-03-17	430	430	425	430	121,200	430
2022-03-16	427	427	421	424	64,000	424
2022-03-15	420	425	416	425	73,600	425
2022-03-14	413	418	413	415	47,500	415
2022-03-11	413	417	412	412	60,200	412
2022-03-10	424	425	417	421	110,300	421
2022-03-09	406	412	405	409	83,300	409
2022-03-08	413	416	404	408	142,700	408
2022-03-07	415	420	412	417	125,000	417
2022-03-04	425	427	419	419	87,100	419
2022-03-03	427	428	423	426	47,000	426
2022-03-02	424	427	423	423	50,400	423
2022-03-01	427	429	424	428	66,300	428
2022-02-28	423	425	415	424	90,500	424
2022-02-25	422	426	419	423	112,100	423
2022-02-24	417	422	413	422	99,700	422
2022-02-22	420	422	418	419	47,600	419
2022-02-21	425	428	421	422	56,100	422
2022-02-18	424	429	423	428	63,200	428
2022-02-17	429	433	426	431	82,200	431
2022-02-16	429	432	425	430	81,700	430
2022-02-15	423	431	423	426	141,500	426
2022-02-14	424	425	419	425	84,800	425
2022-02-10	427	430	423	430	91,300	430
2022-02-09	425	426	420	425	46,200	425
2022-02-08	420	425	420	422	71,700	422
2022-02-07	421	421	417	420	62,200	420
2022-02-04	423	425	418	423	73,400	423
2022-02-03	424	430	424	425	101,800	425
2022-02-02	417	426	417	424	92,800	424
2022-02-01	421	424	415	418	102,000	418
2022-01-31	418	423	416	422	68,400	422
2022-01-28	415	419	412	412	101,600	412
2022-01-27	421	421	410	414	203,800	414
2022-01-26	417	420	415	419	78,500	419
2022-01-25	422	423	415	418	75,800	418
2022-01-24	418	424	414	424	59,400	424
2022-01-21	413	420	410	418	97,900	418
2022-01-20	417	421	412	416	95,400	416
2022-01-19	429	430	419	419	130,200	419
2022-01-18	442	444	432	435	80,800	435
2022-01-17	437	447	436	441	75,100	441
2022-01-14	440	441	433	439	87,600	439
2022-01-13	445	446	440	443	69,600	443
2022-01-12	445	449	443	448	70,000	448
2022-01-11	450	450	436	446	113,600	446
2022-01-07	457	459	447	448	81,800	448
2022-01-06	459	462	457	457	88,100	457
2022-01-05	466	466	458	466	77,000	466
2022-01-04	466	468	460	467	38,500	467

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6742 (株)京三製作所 の時系列データ [2022年度]

6742 (株)京三製作所の時系列データ [2022年度]