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 |
---|---|---|---|---|---|
1985/12/28 | 387 | 387 | 381 | 381 | 16,000 |
1985/12/27 | 394 | 399 | 387 | 387 | 30,000 |
1985/12/26 | 398 | 400 | 386 | 386 | 9,000 |
1985/12/25 | 384 | 400 | 384 | 400 | 31,000 |
1985/12/24 | 383 | 399 | 382 | 399 | 76,000 |
1985/12/23 | 381 | 383 | 381 | 381 | 51,000 |
1985/12/21 | 391 | 397 | 391 | 391 | 51,000 |
1985/12/20 | 398 | 399 | 393 | 397 | 19,000 |
1985/12/19 | 391 | 399 | 391 | 393 | 13,000 |
1985/12/18 | 398 | 398 | 390 | 390 | 28,000 |
1985/12/17 | 402 | 402 | 399 | 401 | 57,000 |
1985/12/16 | 401 | 405 | 401 | 402 | 34,000 |
1985/12/13 | 400 | 402 | 400 | 400 | 28,000 |
1985/12/12 | 400 | 403 | 400 | 402 | 46,000 |
1985/12/11 | 400 | 403 | 399 | 400 | 67,000 |
1985/12/10 | 402 | 402 | 399 | 399 | 24,000 |
1985/12/09 | 400 | 405 | 399 | 403 | 22,000 |
1985/12/07 | 401 | 405 | 400 | 405 | 18,000 |
1985/12/06 | 399 | 403 | 399 | 400 | 39,000 |
1985/12/05 | 399 | 404 | 397 | 399 | 31,000 |
1985/12/04 | 399 | 400 | 396 | 398 | 31,000 |
1985/12/03 | 401 | 409 | 398 | 400 | 80,000 |
1985/12/02 | 407 | 407 | 405 | 405 | 46,000 |
1985/11/30 | 410 | 410 | 405 | 405 | 35,000 |
1985/11/29 | 406 | 415 | 405 | 407 | 40,000 |
1985/11/28 | 415 | 418 | 405 | 405 | 51,000 |
1985/11/27 | 405 | 418 | 404 | 415 | 123,000 |
1985/11/26 | 394 | 400 | 392 | 395 | 44,000 |
1985/11/25 | 405 | 409 | 403 | 404 | 53,000 |
1985/11/22 | 395 | 395 | 390 | 392 | 124,000 |
1985/11/21 | 395 | 397 | 390 | 390 | 95,000 |
1985/11/20 | 380 | 395 | 380 | 395 | 28,000 |
1985/11/19 | 378 | 380 | 378 | 379 | 22,000 |
1985/11/18 | 378 | 380 | 371 | 374 | 37,000 |
1985/11/16 | 380 | 380 | 370 | 370 | 38,000 |
1985/11/15 | 380 | 380 | 375 | 380 | 32,000 |
1985/11/14 | 381 | 381 | 380 | 380 | 29,000 |
1985/11/13 | 385 | 385 | 380 | 380 | 47,000 |
1985/11/12 | 390 | 390 | 390 | 390 | 2,000 |
1985/11/11 | 385 | 389 | 385 | 385 | 18,000 |
1985/11/08 | 389 | 389 | 385 | 385 | 29,000 |
1985/11/07 | 390 | 390 | 386 | 386 | 20,000 |
1985/11/06 | 385 | 386 | 385 | 386 | 9,000 |
1985/11/05 | 388 | 388 | 387 | 387 | 3,000 |
1985/11/02 | 390 | 392 | 385 | 385 | 20,000 |
1985/11/01 | 390 | 390 | 390 | 390 | 6,000 |
1985/10/31 | 400 | 400 | 396 | 396 | 10,000 |
1985/10/30 | 392 | 392 | 378 | 380 | 106,000 |
1985/10/29 | 390 | 400 | 390 | 391 | 16,000 |
1985/10/28 | 383 | 385 | 381 | 385 | 29,000 |
1985/10/26 | 381 | 383 | 380 | 381 | 84,000 |
1985/10/25 | 385 | 388 | 381 | 382 | 82,000 |
1985/10/24 | 387 | 388 | 387 | 387 | 21,000 |
1985/10/23 | 389 | 389 | 387 | 387 | 29,000 |
1985/10/22 | 387 | 390 | 387 | 390 | 22,000 |
1985/10/21 | 390 | 390 | 387 | 387 | 14,000 |
1985/10/19 | 393 | 393 | 387 | 387 | 13,000 |
1985/10/18 | 390 | 405 | 388 | 388 | 27,000 |
1985/10/17 | 393 | 395 | 390 | 390 | 26,000 |
1985/10/16 | 390 | 391 | 390 | 391 | 32,000 |
1985/10/15 | 390 | 390 | 390 | 390 | 16,000 |
1985/10/14 | 405 | 407 | 400 | 400 | 114,000 |
1985/10/11 | 397 | 413 | 397 | 413 | 32,000 |
1985/10/09 | 400 | 400 | 395 | 395 | 53,000 |
1985/10/08 | 395 | 395 | 395 | 395 | 23,000 |
1985/10/07 | 391 | 395 | 391 | 395 | 31,000 |
1985/10/05 | 391 | 393 | 391 | 393 | 69,000 |
1985/10/04 | 396 | 396 | 395 | 396 | 44,000 |
1985/10/03 | 397 | 400 | 395 | 395 | 31,000 |
1985/10/02 | 390 | 396 | 389 | 396 | 38,000 |
1985/10/01 | 387 | 388 | 387 | 388 | 59,000 |
1985/09/30 | 389 | 391 | 387 | 387 | 33,000 |
1985/09/28 | 386 | 387 | 386 | 387 | 6,000 |
1985/09/27 | 390 | 390 | 385 | 385 | 41,000 |
1985/09/26 | 383 | 388 | 380 | 380 | 80,000 |
1985/09/25 | 400 | 400 | 398 | 398 | 56,000 |
1985/09/24 | 411 | 411 | 398 | 400 | 66,000 |
1985/09/21 | 411 | 412 | 411 | 412 | 7,000 |
1985/09/20 | 412 | 412 | 409 | 409 | 45,000 |
1985/09/19 | 410 | 413 | 405 | 410 | 103,000 |
1985/09/18 | 419 | 419 | 402 | 403 | 39,000 |
1985/09/17 | 415 | 415 | 415 | 415 | 15,000 |
1985/09/13 | 426 | 432 | 423 | 432 | 58,000 |
1985/09/12 | 427 | 427 | 420 | 421 | 20,000 |
1985/09/11 | 425 | 430 | 421 | 426 | 37,000 |
1985/09/10 | 420 | 426 | 418 | 426 | 32,000 |
1985/09/09 | 415 | 420 | 410 | 420 | 52,000 |
1985/09/07 | 415 | 415 | 410 | 415 | 44,000 |
1985/09/06 | 420 | 420 | 415 | 415 | 52,000 |
1985/09/05 | 416 | 420 | 415 | 415 | 29,000 |
1985/09/04 | 420 | 420 | 415 | 415 | 33,000 |
1985/09/03 | 410 | 411 | 410 | 410 | 15,000 |
1985/09/02 | 411 | 411 | 410 | 410 | 30,000 |
1985/08/31 | 410 | 410 | 410 | 410 | 26,000 |
1985/08/30 | 401 | 403 | 401 | 402 | 24,000 |
1985/08/29 | 401 | 403 | 401 | 401 | 22,000 |
1985/08/28 | 403 | 405 | 400 | 400 | 40,000 |
1985/08/27 | 405 | 406 | 401 | 401 | 64,000 |
1985/08/26 | 410 | 410 | 402 | 405 | 22,000 |
1985/08/24 | 409 | 410 | 405 | 410 | 60,000 |
1985/08/23 | 410 | 411 | 405 | 405 | 65,000 |
1985/08/22 | 411 | 411 | 406 | 410 | 37,000 |
1985/08/21 | 413 | 413 | 409 | 409 | 100,000 |
1985/08/20 | 420 | 420 | 411 | 413 | 89,000 |
1985/08/19 | 418 | 418 | 417 | 418 | 29,000 |
1985/08/17 | 415 | 416 | 413 | 413 | 19,000 |
1985/08/16 | 411 | 420 | 411 | 420 | 42,000 |
1985/08/15 | 412 | 415 | 411 | 411 | 32,000 |
1985/08/14 | 415 | 415 | 410 | 411 | 12,000 |
1985/08/13 | 423 | 423 | 415 | 415 | 25,000 |
1985/08/12 | 422 | 423 | 422 | 423 | 35,000 |
1985/08/09 | 421 | 423 | 420 | 422 | 57,000 |
1985/08/08 | 423 | 425 | 420 | 424 | 84,000 |
1985/08/07 | 423 | 428 | 418 | 428 | 60,000 |
1985/08/06 | 440 | 440 | 425 | 426 | 28,000 |
1985/08/05 | 446 | 446 | 425 | 435 | 33,000 |
1985/08/03 | 455 | 457 | 446 | 446 | 329,000 |
1985/08/02 | 430 | 450 | 430 | 441 | 262,000 |
1985/08/01 | 420 | 425 | 415 | 415 | 90,000 |
1985/07/31 | 416 | 420 | 416 | 417 | 63,000 |
1985/07/30 | 410 | 418 | 410 | 416 | 42,000 |
1985/07/29 | 409 | 411 | 405 | 410 | 31,000 |
1985/07/27 | 413 | 413 | 410 | 410 | 35,000 |
1985/07/26 | 418 | 418 | 413 | 414 | 25,000 |
1985/07/25 | 419 | 420 | 410 | 410 | 52,000 |
1985/07/24 | 419 | 425 | 419 | 420 | 32,000 |
1985/07/23 | 420 | 420 | 414 | 419 | 40,000 |
1985/07/22 | 415 | 425 | 415 | 425 | 27,000 |
1985/07/20 | 425 | 425 | 412 | 415 | 48,000 |
1985/07/19 | 425 | 428 | 425 | 426 | 25,000 |
1985/07/18 | 425 | 430 | 425 | 425 | 58,000 |
1985/07/17 | 426 | 439 | 420 | 420 | 26,000 |
1985/07/16 | 440 | 444 | 430 | 430 | 113,000 |
1985/07/15 | 410 | 435 | 410 | 435 | 178,000 |
1985/07/12 | 411 | 415 | 405 | 405 | 202,000 |
1985/07/11 | 415 | 415 | 405 | 408 | 203,000 |
1985/07/10 | 420 | 420 | 408 | 410 | 214,000 |
1985/07/08 | 448 | 455 | 434 | 455 | 66,000 |
1985/07/06 | 453 | 460 | 450 | 458 | 120,000 |
1985/07/05 | 441 | 463 | 441 | 455 | 210,000 |
1985/07/04 | 433 | 439 | 430 | 439 | 128,000 |
1985/07/03 | 420 | 430 | 420 | 427 | 46,000 |
1985/07/02 | 415 | 420 | 411 | 419 | 47,000 |
1985/07/01 | 422 | 423 | 415 | 415 | 29,000 |
1985/06/29 | 424 | 425 | 424 | 425 | 39,000 |
1985/06/28 | 410 | 421 | 410 | 421 | 75,000 |
1985/06/27 | 419 | 419 | 408 | 410 | 119,000 |
1985/06/26 | 416 | 416 | 415 | 415 | 27,000 |
1985/06/25 | 425 | 425 | 412 | 415 | 43,000 |
1985/06/24 | 411 | 430 | 410 | 425 | 44,000 |
1985/06/21 | 413 | 416 | 410 | 410 | 59,000 |
1985/06/20 | 417 | 419 | 410 | 413 | 76,000 |
1985/06/19 | 421 | 421 | 418 | 419 | 71,000 |
1985/06/18 | 420 | 421 | 416 | 418 | 67,000 |
1985/06/17 | 434 | 437 | 420 | 420 | 30,000 |
1985/06/15 | 430 | 438 | 423 | 430 | 62,000 |
1985/06/14 | 416 | 429 | 415 | 420 | 37,000 |
1985/06/13 | 429 | 429 | 415 | 415 | 32,000 |
1985/06/12 | 420 | 429 | 420 | 420 | 62,000 |
1985/06/11 | 410 | 414 | 409 | 410 | 172,000 |
1985/06/10 | 408 | 430 | 408 | 430 | 45,000 |
1985/06/07 | 413 | 415 | 402 | 402 | 174,000 |
1985/06/06 | 412 | 419 | 412 | 415 | 44,000 |
1985/06/05 | 419 | 420 | 412 | 412 | 170,000 |
1985/06/04 | 415 | 417 | 415 | 415 | 129,000 |
1985/06/03 | 420 | 430 | 415 | 415 | 127,000 |
1985/06/01 | 430 | 430 | 410 | 410 | 59,000 |
1985/05/31 | 430 | 437 | 430 | 435 | 184,000 |
1985/05/30 | 446 | 451 | 445 | 445 | 51,000 |
1985/05/29 | 456 | 456 | 450 | 451 | 89,000 |
1985/05/28 | 460 | 469 | 456 | 456 | 70,000 |
1985/05/27 | 460 | 460 | 450 | 455 | 48,000 |
1985/05/25 | 460 | 460 | 445 | 445 | 61,000 |
1985/05/24 | 456 | 465 | 455 | 459 | 105,000 |
1985/05/23 | 462 | 462 | 451 | 454 | 67,000 |
1985/05/22 | 455 | 469 | 455 | 463 | 120,000 |
1985/05/21 | 475 | 476 | 461 | 465 | 140,000 |
1985/05/20 | 485 | 485 | 469 | 470 | 138,000 |
1985/05/18 | 472 | 485 | 471 | 471 | 87,000 |
1985/05/17 | 462 | 468 | 461 | 467 | 119,000 |
1985/05/16 | 461 | 466 | 460 | 463 | 102,000 |
1985/05/15 | 490 | 492 | 466 | 466 | 207,000 |
1985/05/14 | 510 | 511 | 486 | 492 | 510,000 |
1985/05/13 | 511 | 512 | 500 | 510 | 851,000 |
1985/05/10 | 500 | 514 | 492 | 495 | 1,190,000 |
1985/05/09 | 500 | 520 | 492 | 492 | 1,669,000 |
1985/05/08 | 476 | 496 | 465 | 481 | 765,000 |
1985/05/07 | 485 | 486 | 466 | 466 | 309,000 |
1985/05/04 | 478 | 490 | 467 | 490 | 751,000 |
1985/05/02 | 462 | 468 | 454 | 468 | 459,000 |
1985/05/01 | 410 | 427 | 410 | 427 | 59,000 |
1985/04/30 | 415 | 416 | 415 | 415 | 20,000 |
1985/04/27 | 420 | 422 | 410 | 420 | 61,000 |
1985/04/26 | 427 | 428 | 421 | 423 | 60,000 |
1985/04/25 | 410 | 421 | 410 | 421 | 63,000 |
1985/04/24 | 406 | 415 | 405 | 406 | 152,000 |
1985/04/23 | 418 | 418 | 405 | 410 | 63,000 |
1985/04/22 | 412 | 418 | 412 | 413 | 49,000 |
1985/04/20 | 419 | 419 | 410 | 416 | 21,000 |
1985/04/19 | 410 | 410 | 409 | 409 | 36,000 |
1985/04/18 | 410 | 410 | 407 | 409 | 81,000 |
1985/04/17 | 396 | 410 | 396 | 410 | 50,000 |
1985/04/16 | 410 | 410 | 405 | 410 | 88,000 |
1985/04/15 | 420 | 420 | 405 | 405 | 71,000 |
1985/04/12 | 427 | 432 | 420 | 420 | 130,000 |
1985/04/11 | 433 | 433 | 425 | 425 | 60,000 |
1985/04/10 | 431 | 431 | 428 | 428 | 41,000 |
1985/04/09 | 431 | 441 | 421 | 421 | 86,000 |
1985/04/08 | 443 | 450 | 441 | 441 | 44,000 |
1985/04/06 | 445 | 445 | 440 | 440 | 39,000 |
1985/04/05 | 448 | 455 | 446 | 446 | 50,000 |
1985/04/04 | 464 | 464 | 445 | 449 | 125,000 |
1985/04/03 | 469 | 469 | 454 | 460 | 181,000 |
1985/04/02 | 475 | 475 | 455 | 455 | 130,000 |
1985/04/01 | 451 | 475 | 451 | 470 | 188,000 |
1985/03/30 | 457 | 458 | 452 | 452 | 41,000 |
1985/03/29 | 462 | 463 | 450 | 452 | 95,000 |
1985/03/28 | 460 | 465 | 459 | 463 | 195,000 |
1985/03/27 | 449 | 455 | 445 | 455 | 141,000 |
1985/03/26 | 456 | 456 | 442 | 446 | 135,000 |
1985/03/25 | 450 | 450 | 436 | 436 | 77,000 |
1985/03/23 | 452 | 453 | 446 | 446 | 50,000 |
1985/03/22 | 460 | 465 | 458 | 463 | 154,000 |
1985/03/20 | 451 | 470 | 448 | 465 | 338,000 |
1985/03/19 | 455 | 460 | 440 | 446 | 240,000 |
1985/03/18 | 478 | 478 | 451 | 451 | 331,000 |
1985/03/16 | 470 | 475 | 465 | 475 | 358,000 |
1985/03/15 | 475 | 480 | 468 | 473 | 1,076,000 |
1985/03/14 | 459 | 468 | 445 | 460 | 818,000 |
1985/03/13 | 440 | 462 | 438 | 460 | 1,233,000 |
1985/03/12 | 430 | 438 | 427 | 438 | 113,000 |
1985/03/11 | 443 | 443 | 420 | 422 | 384,000 |
1985/03/08 | 420 | 435 | 418 | 435 | 370,000 |
1985/03/07 | 405 | 413 | 405 | 410 | 126,000 |
1985/03/06 | 410 | 410 | 400 | 400 | 39,000 |
1985/03/05 | 410 | 412 | 399 | 410 | 50,000 |
1985/03/04 | 413 | 413 | 400 | 405 | 27,000 |
1985/03/02 | 415 | 415 | 415 | 415 | 32,000 |
1985/03/01 | 404 | 422 | 402 | 415 | 80,000 |
1985/02/28 | 400 | 400 | 397 | 397 | 64,000 |
1985/02/27 | 402 | 405 | 400 | 405 | 45,000 |
1985/02/26 | 400 | 400 | 400 | 400 | 19,000 |
1985/02/25 | 402 | 402 | 397 | 398 | 52,000 |
1985/02/23 | 400 | 405 | 400 | 405 | 35,000 |
1985/02/22 | 403 | 405 | 400 | 400 | 74,000 |
1985/02/21 | 402 | 405 | 400 | 405 | 83,000 |
1985/02/20 | 406 | 406 | 403 | 404 | 38,000 |
1985/02/19 | 410 | 410 | 403 | 407 | 34,000 |
1985/02/18 | 406 | 410 | 402 | 410 | 32,000 |
1985/02/16 | 407 | 407 | 403 | 403 | 16,000 |
1985/02/15 | 402 | 403 | 401 | 402 | 39,000 |
1985/02/14 | 405 | 405 | 400 | 401 | 54,000 |
1985/02/13 | 405 | 410 | 401 | 403 | 42,000 |
1985/02/12 | 406 | 410 | 403 | 403 | 47,000 |
1985/02/08 | 402 | 403 | 402 | 403 | 57,000 |
1985/02/07 | 415 | 415 | 415 | 415 | 36,000 |
1985/02/06 | 415 | 431 | 415 | 430 | 133,000 |
1985/02/05 | 400 | 400 | 398 | 399 | 22,000 |
1985/02/04 | 398 | 400 | 397 | 400 | 42,000 |
1985/02/02 | 402 | 402 | 400 | 400 | 15,000 |
1985/02/01 | 398 | 405 | 398 | 398 | 52,000 |
1985/01/31 | 406 | 409 | 396 | 397 | 69,000 |
1985/01/30 | 409 | 414 | 409 | 409 | 28,000 |
1985/01/29 | 415 | 416 | 407 | 411 | 69,000 |
1985/01/28 | 430 | 431 | 415 | 415 | 93,000 |
1985/01/26 | 430 | 431 | 430 | 430 | 146,000 |
1985/01/25 | 431 | 432 | 425 | 431 | 266,000 |
1985/01/24 | 440 | 440 | 430 | 437 | 374,000 |
1985/01/23 | 440 | 444 | 430 | 440 | 499,000 |
1985/01/22 | 429 | 433 | 425 | 430 | 514,000 |
1985/01/21 | 420 | 425 | 415 | 425 | 122,000 |
1985/01/19 | 420 | 430 | 415 | 430 | 309,000 |
1985/01/18 | 395 | 395 | 380 | 380 | 61,000 |
1985/01/17 | 395 | 397 | 395 | 395 | 57,000 |
1985/01/16 | 404 | 404 | 401 | 403 | 20,000 |
1985/01/14 | 384 | 405 | 383 | 405 | 73,000 |
1985/01/11 | 373 | 374 | 372 | 372 | 11,000 |
1985/01/10 | 371 | 371 | 370 | 371 | 45,000 |
1985/01/09 | 363 | 365 | 360 | 360 | 46,000 |
1985/01/08 | 365 | 365 | 360 | 365 | 52,000 |
1985/01/07 | 364 | 366 | 363 | 365 | 20,000 |
1985/01/05 | 368 | 368 | 364 | 364 | 20,000 |
1985/01/04 | 364 | 368 | 363 | 368 | 13,000 |