日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京三製作所(6742)の株価時系列情報

京三製作所(6742)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 820 820 810 810 2,000
1994/12/29 805 805 800 800 15,000
1994/12/28 825 830 815 815 53,000
1994/12/27 835 835 824 825 26,000
1994/12/26 820 825 815 825 63,000
1994/12/22 773 810 773 810 38,000
1994/12/21 771 771 769 769 38,000
1994/12/20 765 771 765 771 32,000
1994/12/19 781 781 775 775 14,000
1994/12/16 774 774 769 771 26,000
1994/12/15 777 787 765 765 91,000
1994/12/14 804 810 777 777 43,000
1994/12/13 812 812 802 804 15,000
1994/12/12 825 825 812 812 26,000
1994/12/09 826 826 816 816 74,000
1994/12/08 820 820 812 816 19,000
1994/12/07 821 821 812 812 23,000
1994/12/06 820 823 819 820 25,000
1994/12/05 792 800 781 800 51,000
1994/12/02 770 780 770 780 19,000
1994/12/01 787 787 760 760 70,000
1994/11/30 768 783 768 780 40,000
1994/11/29 790 790 761 761 34,000
1994/11/28 781 785 780 780 33,000
1994/11/25 805 805 781 781 48,000
1994/11/24 791 800 781 792 55,000
1994/11/22 820 820 811 811 88,000
1994/11/21 820 820 820 820 8,000
1994/11/18 839 839 820 820 51,000
1994/11/17 830 840 830 840 20,000
1994/11/16 850 855 840 840 14,000
1994/11/15 831 840 831 840 30,000
1994/11/14 865 865 840 840 50,000
1994/11/11 865 865 855 865 37,000
1994/11/10 877 877 865 872 20,000
1994/11/09 868 870 866 867 26,000
1994/11/08 868 870 865 869 13,000
1994/11/07 870 871 868 870 33,000
1994/11/04 880 880 871 871 25,000
1994/11/02 881 881 870 870 55,000
1994/11/01 881 881 881 881 5,000
1994/10/31 879 881 879 881 10,000
1994/10/28 869 869 869 869 16,000
1994/10/27 878 880 870 870 24,000
1994/10/26 868 871 867 868 45,000
1994/10/25 875 875 868 868 32,000
1994/10/24 880 880 869 875 38,000
1994/10/21 880 881 878 878 75,000
1994/10/20 885 885 884 885 36,000
1994/10/19 897 898 887 887 39,000
1994/10/18 899 900 885 888 26,000
1994/10/17 901 905 900 902 13,000
1994/10/14 902 902 901 902 62,000
1994/10/13 909 910 900 900 10,000
1994/10/12 910 914 910 912 29,000
1994/10/11 924 924 914 914 11,000
1994/10/07 895 925 890 925 33,000
1994/10/06 890 891 880 880 119,000
1994/10/05 913 913 910 910 74,000
1994/10/04 910 915 910 915 36,000
1994/10/03 915 915 910 910 67,000
1994/09/30 915 919 915 915 94,000
1994/09/29 918 920 915 915 35,000
1994/09/28 925 925 916 918 115,000
1994/09/27 912 920 912 915 42,000
1994/09/26 910 910 902 905 27,000
1994/09/22 900 905 900 905 48,000
1994/09/21 898 900 889 900 31,000
1994/09/20 895 900 886 900 50,000
1994/09/19 907 907 882 885 20,000
1994/09/16 920 920 907 907 32,000
1994/09/14 940 940 930 930 44,000
1994/09/13 941 945 940 940 71,000
1994/09/12 938 950 938 948 27,000
1994/09/09 952 952 937 937 89,000
1994/09/08 935 940 935 937 25,000
1994/09/07 948 948 935 935 23,000
1994/09/06 960 962 958 958 36,000
1994/09/05 965 965 960 960 91,000
1994/09/02 970 970 963 964 47,000
1994/09/01 974 974 963 963 95,000
1994/08/31 975 975 973 974 39,000
1994/08/30 980 980 973 973 20,000
1994/08/29 980 980 970 975 20,000
1994/08/26 978 978 970 971 224,000
1994/08/25 970 975 970 970 70,000
1994/08/24 963 973 960 961 316,000
1994/08/23 975 975 963 963 12,000
1994/08/22 980 980 970 975 10,000
1994/08/19 975 985 970 970 41,000
1994/08/18 970 980 970 975 16,000
1994/08/17 975 975 961 961 13,000
1994/08/16 960 970 960 960 16,000
1994/08/15 970 970 970 970 15,000
1994/08/12 970 980 970 980 24,000
1994/08/11 990 990 980 980 25,000
1994/08/10 990 990 970 980 41,000
1994/08/09 970 980 960 980 14,000
1994/08/08 970 970 968 970 31,000
1994/08/05 970 970 956 970 47,000
1994/08/04 965 965 955 965 55,000
1994/08/03 978 990 971 971 38,000
1994/08/02 960 968 950 968 56,000
1994/08/01 948 960 945 960 77,000
1994/07/29 951 965 944 944 101,000
1994/07/28 950 960 948 950 80,000
1994/07/27 979 979 955 960 72,000
1994/07/26 973 975 970 970 42,000
1994/07/25 970 980 970 980 55,000
1994/07/22 990 990 974 980 45,000
1994/07/21 995 995 990 993 47,000
1994/07/20 998 1,000 990 997 55,000
1994/07/19 1,000 1,000 990 1,000 37,000
1994/07/18 990 995 990 990 42,000
1994/07/15 990 1,000 990 1,000 34,000
1994/07/14 985 1,010 985 1,010 34,000
1994/07/13 983 993 980 985 79,000
1994/07/12 990 990 980 980 20,000
1994/07/11 1,010 1,010 995 995 23,000
1994/07/08 1,000 1,000 992 995 51,000
1994/07/07 1,010 1,010 999 1,000 28,000
1994/07/06 1,010 1,010 1,000 1,000 23,000
1994/07/05 1,020 1,020 1,010 1,010 30,000
1994/07/04 1,030 1,030 1,010 1,010 65,000
1994/07/01 1,010 1,010 999 1,010 83,000
1994/06/30 1,000 1,010 1,000 1,010 23,000
1994/06/29 1,010 1,020 1,000 1,020 52,000
1994/06/28 1,000 1,010 1,000 1,010 63,000
1994/06/27 1,020 1,020 996 999 60,000
1994/06/24 1,020 1,040 1,010 1,010 70,000
1994/06/23 1,020 1,030 1,020 1,030 38,000
1994/06/22 1,000 1,020 1,000 1,020 143,000
1994/06/21 1,010 1,020 1,010 1,020 114,000
1994/06/20 1,040 1,040 1,020 1,030 62,000
1994/06/17 1,040 1,040 1,020 1,040 57,000
1994/06/16 1,050 1,050 1,040 1,040 81,000
1994/06/15 1,030 1,040 1,020 1,040 238,000
1994/06/14 1,020 1,040 1,010 1,010 289,000
1994/06/13 1,000 1,010 1,000 1,000 71,000
1994/06/10 1,000 1,010 1,000 1,000 61,000
1994/06/09 990 1,020 990 1,000 72,000
1994/06/08 999 1,010 988 1,010 80,000
1994/06/07 992 992 972 990 121,000
1994/06/06 1,010 1,010 1,000 1,000 67,000
1994/06/03 1,000 1,010 1,000 1,000 139,000
1994/06/02 1,000 1,020 1,000 1,010 82,000
1994/06/01 1,000 1,010 987 992 84,000
1994/05/31 991 1,000 981 1,000 209,000
1994/05/30 1,000 1,000 990 991 13,000
1994/05/27 1,010 1,010 991 1,000 37,000
1994/05/26 1,000 1,000 981 1,000 36,000
1994/05/25 990 1,010 990 1,010 42,000
1994/05/24 980 995 980 980 149,000
1994/05/23 991 1,010 980 980 176,000
1994/05/20 991 992 990 990 34,000
1994/05/19 1,010 1,010 981 981 25,000
1994/05/18 1,010 1,010 991 991 26,000
1994/05/17 1,020 1,030 1,010 1,010 63,000
1994/05/16 1,020 1,030 1,010 1,010 26,000
1994/05/13 1,010 1,020 1,000 1,020 58,000
1994/05/12 1,000 1,010 990 990 31,000
1994/05/11 1,010 1,010 995 1,000 39,000
1994/05/10 1,000 1,010 990 1,000 60,000
1994/05/09 1,010 1,010 990 990 5,000
1994/05/06 981 1,020 981 1,020 7,000
1994/05/02 980 981 977 980 44,000
1994/04/28 981 990 981 990 44,000
1994/04/27 1,010 1,010 977 987 45,000
1994/04/26 990 995 990 995 64,000
1994/04/25 1,000 1,000 1,000 1,000 35,000
1994/04/22 1,030 1,030 1,000 1,010 46,000
1994/04/21 1,010 1,010 1,000 1,010 67,000
1994/04/20 1,020 1,030 1,000 1,010 107,000
1994/04/19 1,030 1,040 1,020 1,040 57,000
1994/04/18 1,030 1,050 1,030 1,050 28,000
1994/04/15 1,030 1,060 1,030 1,060 80,000
1994/04/14 1,020 1,030 1,010 1,030 97,000
1994/04/13 1,010 1,020 1,010 1,020 15,000
1994/04/12 1,020 1,020 1,000 1,020 41,000
1994/04/11 1,020 1,030 1,010 1,030 39,000
1994/04/08 1,030 1,040 1,000 1,020 139,000
1994/04/07 1,020 1,030 1,020 1,030 24,000
1994/04/06 1,020 1,030 1,010 1,010 142,000
1994/04/05 1,030 1,030 1,010 1,010 50,000
1994/04/04 1,040 1,040 1,020 1,030 51,000
1994/04/01 1,030 1,040 1,020 1,040 36,000
1994/03/31 1,020 1,050 1,020 1,050 74,000
1994/03/30 1,020 1,020 1,000 1,010 35,000
1994/03/29 1,030 1,040 1,020 1,020 37,000
1994/03/28 1,050 1,050 1,020 1,020 46,000
1994/03/25 1,030 1,060 1,010 1,060 128,000
1994/03/24 1,040 1,040 1,020 1,030 58,000
1994/03/23 1,050 1,050 1,020 1,020 45,000
1994/03/22 1,050 1,050 1,030 1,040 34,000
1994/03/18 1,050 1,060 1,030 1,060 78,000
1994/03/17 1,030 1,050 1,020 1,040 111,000
1994/03/16 1,060 1,060 1,020 1,050 80,000
1994/03/15 1,060 1,070 1,040 1,050 211,000
1994/03/14 1,050 1,070 1,050 1,050 343,000
1994/03/11 1,040 1,050 1,020 1,050 53,000
1994/03/10 1,010 1,030 1,010 1,020 141,000
1994/03/09 1,010 1,020 1,000 1,020 47,000
1994/03/08 1,040 1,050 1,000 1,040 37,000
1994/03/07 1,040 1,050 1,030 1,040 30,000
1994/03/04 1,030 1,050 1,030 1,040 12,000
1994/03/03 1,050 1,060 1,040 1,050 83,000
1994/03/02 1,050 1,060 1,050 1,050 100,000
1994/03/01 1,050 1,080 1,050 1,070 137,000
1994/02/28 1,040 1,050 1,030 1,040 94,000
1994/02/25 1,040 1,050 1,030 1,040 168,000
1994/02/24 1,030 1,050 1,020 1,030 157,000
1994/02/23 1,020 1,030 1,010 1,010 40,000
1994/02/22 1,010 1,040 1,000 1,020 164,000
1994/02/21 1,010 1,010 1,000 1,000 45,000
1994/02/18 1,000 1,020 1,000 1,020 74,000
1994/02/17 1,010 1,020 1,000 1,000 141,000
1994/02/16 997 1,020 996 997 52,000
1994/02/15 988 991 985 990 123,000
1994/02/14 1,000 1,010 995 998 74,000
1994/02/10 1,040 1,040 1,000 1,020 154,000
1994/02/09 1,070 1,070 1,030 1,030 142,000
1994/02/08 1,070 1,090 1,070 1,070 73,000
1994/02/07 1,060 1,070 1,050 1,060 37,000
1994/02/04 1,050 1,070 1,050 1,070 98,000
1994/02/03 1,110 1,110 1,060 1,070 94,000
1994/02/02 1,080 1,110 1,060 1,090 201,000
1994/02/01 1,110 1,120 1,090 1,120 363,000
1994/01/31 1,080 1,090 1,070 1,090 262,000
1994/01/28 981 995 981 985 44,000
1994/01/27 1,020 1,040 991 991 138,000
1994/01/26 980 1,020 970 1,020 119,000
1994/01/25 939 990 939 985 57,000
1994/01/24 969 971 939 941 170,000
1994/01/21 993 1,020 993 999 135,000
1994/01/20 1,020 1,050 985 985 471,000
1994/01/19 970 1,020 970 1,020 127,000
1994/01/18 972 981 966 966 102,000
1994/01/17 999 999 980 982 48,000
1994/01/14 975 999 970 999 64,000
1994/01/13 1,000 1,010 990 990 149,000
1994/01/12 970 989 970 989 174,000
1994/01/11 982 992 965 975 209,000
1994/01/10 952 1,000 952 992 379,000
1994/01/07 920 947 920 947 137,000
1994/01/06 919 943 919 928 93,000
1994/01/05 914 918 902 915 26,000
1994/01/04 906 915 905 915 9,000

このページの先頭へ