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 |
---|---|---|---|---|---|
1984/12/28 | 365 | 370 | 362 | 362 | 45,000 |
1984/12/27 | 365 | 369 | 361 | 364 | 30,000 |
1984/12/26 | 370 | 370 | 360 | 361 | 53,000 |
1984/12/25 | 356 | 365 | 356 | 365 | 33,000 |
1984/12/24 | 370 | 370 | 355 | 355 | 83,000 |
1984/12/22 | 367 | 370 | 366 | 369 | 56,000 |
1984/12/21 | 375 | 375 | 366 | 367 | 71,000 |
1984/12/20 | 379 | 379 | 376 | 377 | 35,000 |
1984/12/19 | 380 | 380 | 378 | 378 | 51,000 |
1984/12/18 | 380 | 381 | 378 | 378 | 42,000 |
1984/12/17 | 384 | 386 | 380 | 381 | 29,000 |
1984/12/14 | 380 | 385 | 380 | 380 | 43,000 |
1984/12/13 | 381 | 385 | 379 | 379 | 68,000 |
1984/12/12 | 380 | 385 | 378 | 378 | 59,000 |
1984/12/11 | 382 | 382 | 380 | 380 | 46,000 |
1984/12/10 | 385 | 385 | 380 | 380 | 57,000 |
1984/12/07 | 380 | 383 | 380 | 380 | 55,000 |
1984/12/06 | 386 | 386 | 382 | 385 | 19,000 |
1984/12/05 | 382 | 385 | 381 | 381 | 107,000 |
1984/12/04 | 380 | 385 | 380 | 383 | 71,000 |
1984/12/03 | 378 | 381 | 376 | 380 | 105,000 |
1984/12/01 | 380 | 382 | 377 | 378 | 70,000 |
1984/11/30 | 385 | 390 | 380 | 381 | 105,000 |
1984/11/29 | 391 | 393 | 386 | 388 | 77,000 |
1984/11/28 | 377 | 390 | 377 | 390 | 112,000 |
1984/11/27 | 390 | 391 | 376 | 376 | 140,000 |
1984/11/26 | 391 | 395 | 390 | 393 | 65,000 |
1984/11/24 | 395 | 398 | 390 | 390 | 117,000 |
1984/11/22 | 398 | 400 | 390 | 390 | 139,000 |
1984/11/21 | 397 | 400 | 396 | 397 | 74,000 |
1984/11/20 | 400 | 406 | 396 | 396 | 67,000 |
1984/11/19 | 405 | 407 | 400 | 404 | 67,000 |
1984/11/17 | 411 | 415 | 403 | 403 | 78,000 |
1984/11/16 | 406 | 415 | 405 | 411 | 68,000 |
1984/11/15 | 415 | 418 | 405 | 405 | 88,000 |
1984/11/14 | 419 | 419 | 409 | 409 | 84,000 |
1984/11/13 | 422 | 434 | 420 | 422 | 191,000 |
1984/11/12 | 410 | 423 | 410 | 422 | 154,000 |
1984/11/09 | 401 | 418 | 400 | 410 | 68,000 |
1984/11/08 | 405 | 405 | 395 | 400 | 102,000 |
1984/11/07 | 407 | 410 | 407 | 408 | 65,000 |
1984/11/06 | 427 | 427 | 405 | 407 | 124,000 |
1984/11/05 | 427 | 430 | 427 | 427 | 35,000 |
1984/11/02 | 425 | 430 | 425 | 427 | 64,000 |
1984/11/01 | 425 | 427 | 425 | 426 | 103,000 |
1984/10/31 | 420 | 430 | 420 | 425 | 121,000 |
1984/10/30 | 438 | 440 | 420 | 420 | 131,000 |
1984/10/29 | 450 | 450 | 440 | 442 | 356,000 |
1984/10/27 | 440 | 440 | 433 | 440 | 259,000 |
1984/10/26 | 418 | 422 | 415 | 415 | 279,000 |
1984/10/25 | 430 | 435 | 415 | 415 | 366,000 |
1984/10/24 | 410 | 429 | 409 | 425 | 384,000 |
1984/10/23 | 410 | 411 | 405 | 410 | 71,000 |
1984/10/22 | 410 | 415 | 407 | 410 | 57,000 |
1984/10/20 | 407 | 413 | 405 | 405 | 138,000 |
1984/10/19 | 427 | 430 | 410 | 410 | 224,000 |
1984/10/18 | 430 | 434 | 422 | 422 | 526,000 |
1984/10/17 | 423 | 435 | 418 | 420 | 678,000 |
1984/10/16 | 410 | 418 | 407 | 413 | 286,000 |
1984/10/15 | 410 | 410 | 405 | 410 | 207,000 |
1984/10/12 | 401 | 405 | 395 | 395 | 121,000 |
1984/10/11 | 410 | 410 | 399 | 400 | 88,000 |
1984/10/09 | 417 | 419 | 405 | 405 | 266,000 |
1984/10/08 | 405 | 412 | 404 | 412 | 118,000 |
1984/10/06 | 405 | 405 | 400 | 400 | 98,000 |
1984/10/05 | 405 | 405 | 390 | 390 | 157,000 |
1984/10/04 | 400 | 410 | 400 | 400 | 203,000 |
1984/10/03 | 405 | 407 | 390 | 395 | 163,000 |
1984/10/02 | 400 | 411 | 400 | 410 | 141,000 |
1984/10/01 | 411 | 411 | 400 | 400 | 148,000 |
1984/09/29 | 382 | 386 | 382 | 386 | 53,000 |
1984/09/28 | 381 | 385 | 375 | 380 | 143,000 |
1984/09/27 | 391 | 392 | 380 | 382 | 237,000 |
1984/09/26 | 390 | 390 | 385 | 386 | 96,000 |
1984/09/25 | 412 | 412 | 398 | 405 | 116,000 |
1984/09/22 | 414 | 414 | 402 | 410 | 89,000 |
1984/09/21 | 425 | 425 | 405 | 409 | 138,000 |
1984/09/20 | 402 | 430 | 400 | 420 | 503,000 |
1984/09/19 | 391 | 395 | 383 | 383 | 138,000 |
1984/09/18 | 400 | 400 | 390 | 392 | 98,000 |
1984/09/17 | 396 | 400 | 376 | 382 | 107,000 |
1984/09/14 | 396 | 400 | 390 | 395 | 117,000 |
1984/09/13 | 400 | 420 | 398 | 416 | 278,000 |
1984/09/12 | 393 | 405 | 382 | 390 | 259,000 |
1984/09/11 | 370 | 395 | 366 | 395 | 249,000 |
1984/09/10 | 390 | 391 | 366 | 366 | 146,000 |
1984/09/07 | 393 | 400 | 391 | 394 | 159,000 |
1984/09/06 | 405 | 405 | 395 | 403 | 106,000 |
1984/09/05 | 401 | 406 | 391 | 395 | 129,000 |
1984/09/04 | 415 | 417 | 400 | 409 | 141,000 |
1984/09/03 | 401 | 420 | 400 | 419 | 197,000 |
1984/09/01 | 424 | 428 | 395 | 400 | 551,000 |
1984/08/31 | 390 | 430 | 390 | 430 | 507,000 |
1984/08/30 | 410 | 410 | 390 | 390 | 307,000 |
1984/08/29 | 425 | 425 | 400 | 401 | 291,000 |
1984/08/28 | 440 | 445 | 422 | 430 | 205,000 |
1984/08/27 | 434 | 440 | 422 | 435 | 274,000 |
1984/08/25 | 445 | 455 | 439 | 439 | 227,000 |
1984/08/24 | 470 | 475 | 442 | 445 | 447,000 |
1984/08/23 | 450 | 480 | 450 | 460 | 967,000 |
1984/08/22 | 475 | 485 | 432 | 439 | 1,522,000 |
1984/08/21 | 495 | 497 | 465 | 472 | 1,820,000 |
1984/08/20 | 464 | 514 | 456 | 489 | 4,117,000 |
1984/08/18 | 464 | 464 | 464 | 464 | 2,745,000 |
1984/08/17 | 333 | 384 | 333 | 384 | 1,530,000 |
1984/08/16 | 328 | 330 | 328 | 328 | 85,000 |
1984/08/15 | 328 | 332 | 325 | 328 | 71,000 |
1984/08/14 | 312 | 323 | 312 | 323 | 59,000 |
1984/08/13 | 311 | 318 | 311 | 315 | 22,000 |
1984/08/10 | 305 | 310 | 302 | 310 | 70,000 |
1984/08/09 | 301 | 302 | 301 | 302 | 43,000 |
1984/08/08 | 303 | 303 | 300 | 301 | 47,000 |
1984/08/07 | 305 | 305 | 301 | 302 | 17,000 |
1984/08/04 | 299 | 300 | 299 | 300 | 38,000 |
1984/08/03 | 308 | 309 | 307 | 307 | 14,000 |
1984/08/02 | 301 | 305 | 301 | 305 | 16,000 |
1984/08/01 | 300 | 300 | 298 | 298 | 51,000 |
1984/07/31 | 311 | 311 | 298 | 298 | 36,000 |
1984/07/30 | 305 | 310 | 300 | 310 | 22,000 |
1984/07/28 | 301 | 301 | 300 | 300 | 2,000 |
1984/07/27 | 296 | 300 | 296 | 299 | 51,000 |
1984/07/26 | 290 | 295 | 290 | 295 | 21,000 |
1984/07/25 | 285 | 286 | 285 | 286 | 10,000 |
1984/07/24 | 285 | 290 | 285 | 285 | 38,000 |
1984/07/23 | 300 | 300 | 295 | 295 | 9,000 |
1984/07/21 | 296 | 299 | 296 | 296 | 9,000 |
1984/07/20 | 292 | 296 | 292 | 296 | 14,000 |
1984/07/19 | 290 | 290 | 290 | 290 | 9,000 |
1984/07/18 | 289 | 290 | 287 | 290 | 35,000 |
1984/07/17 | 290 | 290 | 289 | 290 | 15,000 |
1984/07/16 | 289 | 290 | 289 | 290 | 9,000 |
1984/07/13 | 290 | 290 | 290 | 290 | 4,000 |
1984/07/12 | 289 | 290 | 288 | 290 | 32,000 |
1984/07/11 | 290 | 290 | 288 | 288 | 8,000 |
1984/07/10 | 290 | 290 | 288 | 288 | 33,000 |
1984/07/09 | 288 | 294 | 288 | 294 | 6,000 |
1984/07/07 | 290 | 290 | 287 | 289 | 16,000 |
1984/07/06 | 287 | 288 | 287 | 287 | 29,000 |
1984/07/05 | 293 | 293 | 287 | 288 | 31,000 |
1984/07/04 | 288 | 290 | 287 | 290 | 18,000 |
1984/07/03 | 286 | 286 | 286 | 286 | 4,000 |
1984/07/02 | 288 | 289 | 283 | 285 | 42,000 |
1984/06/30 | 287 | 287 | 285 | 285 | 35,000 |
1984/06/29 | 287 | 287 | 287 | 287 | 13,000 |
1984/06/28 | 287 | 287 | 286 | 287 | 10,000 |
1984/06/27 | 285 | 288 | 285 | 288 | 19,000 |
1984/06/26 | 284 | 284 | 283 | 284 | 7,000 |
1984/06/25 | 290 | 290 | 284 | 284 | 23,000 |
1984/06/23 | 283 | 290 | 283 | 285 | 8,000 |
1984/06/22 | 286 | 290 | 280 | 284 | 28,000 |
1984/06/21 | 288 | 290 | 288 | 289 | 38,000 |
1984/06/20 | 292 | 292 | 288 | 290 | 33,000 |
1984/06/19 | 293 | 295 | 292 | 295 | 10,000 |
1984/06/18 | 292 | 293 | 292 | 293 | 11,000 |
1984/06/16 | 293 | 294 | 292 | 294 | 4,000 |
1984/06/15 | 293 | 293 | 292 | 292 | 9,000 |
1984/06/14 | 291 | 292 | 291 | 292 | 6,000 |
1984/06/13 | 295 | 295 | 290 | 290 | 14,000 |
1984/06/12 | 305 | 305 | 305 | 305 | 3,000 |
1984/06/11 | 310 | 310 | 310 | 310 | 8,000 |
1984/06/08 | 310 | 310 | 310 | 310 | 13,000 |
1984/06/07 | 300 | 301 | 295 | 301 | 13,000 |
1984/06/06 | 291 | 295 | 291 | 295 | 15,000 |
1984/06/05 | 290 | 290 | 290 | 290 | 17,000 |
1984/06/02 | 290 | 290 | 290 | 290 | 8,000 |
1984/06/01 | 290 | 290 | 290 | 290 | 10,000 |
1984/05/31 | 300 | 300 | 295 | 295 | 17,000 |
1984/05/30 | 300 | 300 | 300 | 300 | 12,000 |
1984/05/29 | 304 | 304 | 300 | 300 | 29,000 |
1984/05/28 | 303 | 305 | 303 | 305 | 4,000 |
1984/05/26 | 303 | 303 | 300 | 300 | 14,000 |
1984/05/25 | 297 | 300 | 297 | 300 | 11,000 |
1984/05/24 | 295 | 301 | 295 | 295 | 29,000 |
1984/05/23 | 290 | 295 | 290 | 295 | 19,000 |
1984/05/22 | 299 | 300 | 290 | 290 | 17,000 |
1984/05/21 | 301 | 302 | 300 | 301 | 16,000 |
1984/05/19 | 299 | 301 | 299 | 301 | 22,000 |
1984/05/18 | 310 | 310 | 301 | 301 | 30,000 |
1984/05/17 | 320 | 320 | 313 | 313 | 40,000 |
1984/05/16 | 320 | 320 | 317 | 320 | 16,000 |
1984/05/15 | 319 | 320 | 315 | 320 | 33,000 |
1984/05/14 | 326 | 326 | 320 | 320 | 52,000 |
1984/05/11 | 328 | 330 | 325 | 325 | 26,000 |
1984/05/10 | 334 | 334 | 328 | 328 | 38,000 |
1984/05/09 | 332 | 332 | 328 | 329 | 52,000 |
1984/05/08 | 331 | 335 | 330 | 332 | 43,000 |
1984/05/07 | 335 | 339 | 330 | 330 | 29,000 |
1984/05/04 | 331 | 339 | 330 | 339 | 42,000 |
1984/05/02 | 335 | 335 | 331 | 335 | 25,000 |
1984/05/01 | 331 | 335 | 329 | 335 | 26,000 |
1984/04/28 | 329 | 329 | 329 | 329 | 16,000 |
1984/04/27 | 337 | 340 | 335 | 335 | 23,000 |
1984/04/26 | 340 | 343 | 335 | 335 | 29,000 |
1984/04/25 | 345 | 345 | 325 | 325 | 78,000 |
1984/04/24 | 339 | 340 | 335 | 335 | 185,000 |
1984/04/23 | 341 | 344 | 335 | 335 | 84,000 |
1984/04/21 | 343 | 345 | 342 | 342 | 25,000 |
1984/04/20 | 341 | 345 | 335 | 340 | 95,000 |
1984/04/19 | 349 | 350 | 341 | 341 | 113,000 |
1984/04/18 | 341 | 345 | 341 | 345 | 61,000 |
1984/04/17 | 331 | 340 | 331 | 340 | 62,000 |
1984/04/16 | 343 | 350 | 330 | 330 | 77,000 |
1984/04/13 | 335 | 342 | 330 | 342 | 66,000 |
1984/04/12 | 329 | 334 | 328 | 334 | 67,000 |
1984/04/11 | 328 | 329 | 326 | 329 | 52,000 |
1984/04/10 | 333 | 333 | 328 | 328 | 35,000 |
1984/04/09 | 326 | 328 | 326 | 328 | 31,000 |
1984/04/07 | 326 | 328 | 326 | 326 | 20,000 |
1984/04/06 | 330 | 331 | 325 | 328 | 70,000 |
1984/04/05 | 343 | 343 | 333 | 333 | 42,000 |
1984/04/04 | 336 | 336 | 328 | 328 | 54,000 |
1984/04/03 | 340 | 340 | 338 | 338 | 41,000 |
1984/04/02 | 340 | 346 | 338 | 346 | 101,000 |
1984/03/31 | 340 | 341 | 340 | 341 | 70,000 |
1984/03/30 | 340 | 343 | 340 | 340 | 155,000 |
1984/03/29 | 342 | 345 | 337 | 340 | 89,000 |
1984/03/28 | 332 | 336 | 332 | 335 | 54,000 |
1984/03/27 | 350 | 355 | 350 | 352 | 95,000 |
1984/03/26 | 350 | 350 | 345 | 346 | 110,000 |
1984/03/24 | 338 | 359 | 335 | 355 | 209,000 |
1984/03/23 | 326 | 340 | 326 | 340 | 113,000 |
1984/03/22 | 330 | 330 | 325 | 325 | 48,000 |
1984/03/21 | 330 | 330 | 325 | 330 | 61,000 |
1984/03/19 | 332 | 332 | 326 | 330 | 64,000 |
1984/03/17 | 330 | 333 | 330 | 332 | 63,000 |
1984/03/16 | 326 | 326 | 324 | 325 | 74,000 |
1984/03/15 | 329 | 329 | 325 | 327 | 137,000 |
1984/03/14 | 330 | 330 | 326 | 327 | 51,000 |
1984/03/13 | 329 | 330 | 325 | 330 | 53,000 |
1984/03/12 | 327 | 330 | 326 | 328 | 25,000 |
1984/03/09 | 331 | 331 | 326 | 326 | 92,000 |
1984/03/08 | 331 | 332 | 330 | 331 | 49,000 |
1984/03/07 | 335 | 335 | 330 | 334 | 71,000 |
1984/03/06 | 340 | 341 | 325 | 330 | 72,000 |
1984/03/05 | 351 | 351 | 340 | 340 | 150,000 |
1984/03/03 | 350 | 354 | 345 | 350 | 64,000 |
1984/03/02 | 350 | 354 | 348 | 350 | 73,000 |
1984/03/01 | 357 | 357 | 347 | 350 | 264,000 |
1984/02/29 | 350 | 364 | 350 | 352 | 332,000 |
1984/02/28 | 350 | 350 | 345 | 349 | 87,000 |
1984/02/27 | 332 | 340 | 332 | 340 | 32,000 |
1984/02/25 | 326 | 329 | 320 | 320 | 105,000 |
1984/02/24 | 330 | 331 | 328 | 328 | 80,000 |
1984/02/23 | 336 | 336 | 329 | 330 | 59,000 |
1984/02/22 | 335 | 338 | 329 | 330 | 64,000 |
1984/02/21 | 335 | 335 | 330 | 330 | 39,000 |
1984/02/20 | 330 | 331 | 330 | 330 | 38,000 |
1984/02/18 | 333 | 333 | 329 | 329 | 63,000 |
1984/02/17 | 331 | 335 | 330 | 330 | 62,000 |
1984/02/16 | 334 | 340 | 331 | 336 | 49,000 |
1984/02/15 | 335 | 340 | 330 | 334 | 54,000 |
1984/02/14 | 340 | 341 | 335 | 335 | 71,000 |
1984/02/13 | 341 | 341 | 335 | 335 | 48,000 |
1984/02/10 | 340 | 345 | 335 | 345 | 119,000 |
1984/02/09 | 340 | 345 | 336 | 340 | 127,000 |
1984/02/08 | 350 | 354 | 340 | 345 | 158,000 |
1984/02/07 | 354 | 357 | 348 | 351 | 69,000 |
1984/02/06 | 342 | 350 | 341 | 350 | 62,000 |
1984/02/04 | 349 | 350 | 335 | 337 | 82,000 |
1984/02/03 | 359 | 360 | 351 | 352 | 168,000 |
1984/02/02 | 360 | 364 | 355 | 358 | 242,000 |
1984/02/01 | 369 | 369 | 360 | 361 | 524,000 |
1984/01/31 | 369 | 374 | 363 | 370 | 1,415,000 |
1984/01/30 | 354 | 360 | 351 | 360 | 1,023,000 |
1984/01/27 | 330 | 339 | 328 | 339 | 84,000 |
1984/01/26 | 332 | 332 | 326 | 331 | 142,000 |
1984/01/25 | 330 | 336 | 328 | 332 | 126,000 |
1984/01/24 | 346 | 346 | 326 | 326 | 108,000 |
1984/01/23 | 352 | 352 | 344 | 347 | 365,000 |
1984/01/21 | 339 | 350 | 335 | 347 | 253,000 |
1984/01/20 | 329 | 341 | 329 | 339 | 83,000 |
1984/01/19 | 323 | 330 | 323 | 326 | 42,000 |
1984/01/18 | 322 | 323 | 320 | 323 | 53,000 |
1984/01/17 | 326 | 326 | 323 | 323 | 62,000 |
1984/01/13 | 325 | 330 | 320 | 322 | 94,000 |
1984/01/12 | 328 | 335 | 326 | 330 | 152,000 |
1984/01/11 | 330 | 335 | 326 | 328 | 102,000 |
1984/01/10 | 342 | 343 | 330 | 330 | 167,000 |
1984/01/09 | 345 | 347 | 335 | 341 | 146,000 |
1984/01/07 | 330 | 350 | 326 | 349 | 288,000 |
1984/01/06 | 333 | 335 | 324 | 330 | 233,000 |
1984/01/05 | 340 | 340 | 327 | 332 | 77,000 |
1984/01/04 | 330 | 340 | 328 | 340 | 64,000 |