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 |
---|---|---|---|---|---|
1986/12/27 | 616 | 618 | 616 | 618 | 19,000 |
1986/12/26 | 616 | 618 | 616 | 616 | 20,000 |
1986/12/25 | 640 | 640 | 615 | 615 | 94,000 |
1986/12/24 | 630 | 646 | 630 | 640 | 81,000 |
1986/12/23 | 615 | 624 | 615 | 620 | 52,000 |
1986/12/22 | 630 | 630 | 615 | 618 | 126,000 |
1986/12/19 | 614 | 633 | 614 | 633 | 108,000 |
1986/12/18 | 602 | 610 | 602 | 605 | 78,000 |
1986/12/17 | 600 | 605 | 600 | 603 | 43,000 |
1986/12/16 | 600 | 606 | 598 | 600 | 64,000 |
1986/12/15 | 623 | 623 | 605 | 605 | 108,000 |
1986/12/12 | 625 | 627 | 613 | 613 | 56,000 |
1986/12/11 | 621 | 625 | 621 | 623 | 76,000 |
1986/12/10 | 633 | 633 | 620 | 621 | 86,000 |
1986/12/09 | 628 | 633 | 627 | 627 | 79,000 |
1986/12/08 | 626 | 631 | 626 | 627 | 44,000 |
1986/12/06 | 627 | 634 | 625 | 627 | 30,000 |
1986/12/05 | 622 | 630 | 620 | 624 | 70,000 |
1986/12/04 | 630 | 636 | 621 | 622 | 75,000 |
1986/12/03 | 630 | 640 | 630 | 636 | 63,000 |
1986/12/02 | 640 | 640 | 630 | 630 | 67,000 |
1986/12/01 | 652 | 660 | 650 | 650 | 213,000 |
1986/11/29 | 650 | 663 | 645 | 650 | 118,000 |
1986/11/28 | 626 | 660 | 626 | 650 | 344,000 |
1986/11/27 | 629 | 634 | 625 | 625 | 108,000 |
1986/11/26 | 620 | 629 | 612 | 629 | 131,000 |
1986/11/25 | 615 | 625 | 611 | 625 | 104,000 |
1986/11/22 | 600 | 610 | 592 | 602 | 75,000 |
1986/11/21 | 610 | 615 | 600 | 602 | 161,000 |
1986/11/20 | 581 | 620 | 580 | 600 | 284,000 |
1986/11/19 | 560 | 580 | 560 | 571 | 249,000 |
1986/11/18 | 560 | 565 | 560 | 560 | 68,000 |
1986/11/17 | 565 | 567 | 560 | 560 | 144,000 |
1986/11/14 | 563 | 568 | 560 | 561 | 195,000 |
1986/11/13 | 555 | 567 | 555 | 562 | 224,000 |
1986/11/12 | 560 | 560 | 551 | 555 | 181,000 |
1986/11/11 | 566 | 566 | 560 | 561 | 71,000 |
1986/11/10 | 569 | 574 | 565 | 566 | 128,000 |
1986/11/07 | 540 | 579 | 535 | 569 | 168,000 |
1986/11/06 | 530 | 546 | 525 | 540 | 295,000 |
1986/11/05 | 528 | 533 | 528 | 531 | 112,000 |
1986/11/04 | 536 | 542 | 528 | 530 | 124,000 |
1986/11/01 | 540 | 544 | 536 | 536 | 66,000 |
1986/10/31 | 535 | 546 | 535 | 540 | 226,000 |
1986/10/30 | 528 | 537 | 520 | 530 | 197,000 |
1986/10/29 | 535 | 543 | 520 | 530 | 119,000 |
1986/10/28 | 543 | 544 | 530 | 535 | 28,000 |
1986/10/27 | 550 | 550 | 540 | 540 | 70,000 |
1986/10/25 | 550 | 560 | 550 | 560 | 49,000 |
1986/10/24 | 540 | 570 | 540 | 560 | 104,000 |
1986/10/23 | 525 | 550 | 524 | 540 | 119,000 |
1986/10/22 | 553 | 559 | 530 | 530 | 52,000 |
1986/10/21 | 570 | 579 | 551 | 551 | 44,000 |
1986/10/20 | 580 | 585 | 580 | 580 | 72,000 |
1986/10/17 | 600 | 605 | 580 | 580 | 82,000 |
1986/10/16 | 600 | 605 | 600 | 605 | 63,000 |
1986/10/15 | 601 | 610 | 590 | 590 | 28,000 |
1986/10/14 | 610 | 610 | 600 | 600 | 27,000 |
1986/10/13 | 639 | 639 | 615 | 619 | 16,000 |
1986/10/09 | 610 | 643 | 610 | 643 | 52,000 |
1986/10/08 | 610 | 615 | 598 | 600 | 32,000 |
1986/10/07 | 621 | 621 | 604 | 610 | 34,000 |
1986/10/06 | 621 | 630 | 618 | 620 | 51,000 |
1986/10/04 | 600 | 610 | 600 | 610 | 26,000 |
1986/10/03 | 588 | 595 | 562 | 590 | 91,000 |
1986/10/02 | 590 | 596 | 580 | 593 | 166,000 |
1986/10/01 | 570 | 590 | 560 | 585 | 139,000 |
1986/09/30 | 579 | 579 | 545 | 560 | 199,000 |
1986/09/29 | 620 | 620 | 575 | 579 | 147,000 |
1986/09/27 | 625 | 626 | 620 | 625 | 107,000 |
1986/09/26 | 629 | 630 | 615 | 615 | 141,000 |
1986/09/25 | 665 | 665 | 645 | 645 | 119,000 |
1986/09/24 | 680 | 690 | 670 | 675 | 95,000 |
1986/09/22 | 681 | 690 | 681 | 690 | 33,000 |
1986/09/19 | 689 | 700 | 684 | 700 | 88,000 |
1986/09/18 | 689 | 700 | 680 | 699 | 77,000 |
1986/09/17 | 680 | 695 | 680 | 680 | 130,000 |
1986/09/16 | 710 | 715 | 685 | 690 | 134,000 |
1986/09/12 | 720 | 725 | 710 | 724 | 176,000 |
1986/09/11 | 740 | 746 | 735 | 740 | 134,000 |
1986/09/10 | 745 | 745 | 730 | 740 | 137,000 |
1986/09/09 | 750 | 755 | 744 | 744 | 109,000 |
1986/09/08 | 781 | 785 | 761 | 761 | 71,000 |
1986/09/06 | 784 | 787 | 781 | 781 | 145,000 |
1986/09/05 | 782 | 797 | 780 | 797 | 166,000 |
1986/09/04 | 789 | 797 | 781 | 782 | 86,000 |
1986/09/03 | 790 | 790 | 760 | 780 | 266,000 |
1986/09/02 | 780 | 785 | 760 | 780 | 184,000 |
1986/09/01 | 805 | 805 | 775 | 775 | 198,000 |
1986/08/30 | 785 | 799 | 775 | 775 | 189,000 |
1986/08/29 | 755 | 790 | 748 | 790 | 223,000 |
1986/08/28 | 775 | 775 | 748 | 755 | 308,000 |
1986/08/27 | 784 | 800 | 760 | 765 | 493,000 |
1986/08/26 | 780 | 821 | 780 | 790 | 328,000 |
1986/08/25 | 782 | 801 | 775 | 790 | 227,000 |
1986/08/23 | 726 | 755 | 726 | 754 | 242,000 |
1986/08/22 | 790 | 790 | 750 | 750 | 236,000 |
1986/08/21 | 840 | 840 | 779 | 800 | 395,000 |
1986/08/20 | 821 | 840 | 812 | 840 | 550,000 |
1986/08/19 | 830 | 844 | 811 | 811 | 970,000 |
1986/08/18 | 807 | 825 | 799 | 820 | 805,000 |
1986/08/15 | 785 | 816 | 781 | 781 | 1,121,000 |
1986/08/14 | 780 | 810 | 780 | 785 | 1,416,000 |
1986/08/13 | 747 | 790 | 747 | 770 | 1,546,000 |
1986/08/12 | 720 | 746 | 720 | 732 | 737,000 |
1986/08/11 | 734 | 735 | 709 | 715 | 394,000 |
1986/08/08 | 752 | 770 | 725 | 726 | 2,355,000 |
1986/08/07 | 690 | 740 | 690 | 738 | 3,664,000 |
1986/08/06 | 675 | 680 | 666 | 680 | 599,000 |
1986/08/05 | 685 | 688 | 674 | 675 | 1,529,000 |
1986/08/04 | 634 | 670 | 630 | 655 | 1,611,000 |
1986/08/02 | 615 | 635 | 613 | 630 | 185,000 |
1986/08/01 | 610 | 620 | 605 | 615 | 128,000 |
1986/07/31 | 626 | 626 | 594 | 605 | 148,000 |
1986/07/30 | 620 | 630 | 616 | 625 | 297,000 |
1986/07/29 | 645 | 652 | 616 | 624 | 847,000 |
1986/07/28 | 620 | 660 | 618 | 649 | 1,221,000 |
1986/07/26 | 597 | 620 | 597 | 619 | 509,000 |
1986/07/25 | 600 | 603 | 590 | 591 | 134,000 |
1986/07/24 | 604 | 604 | 585 | 585 | 173,000 |
1986/07/23 | 566 | 590 | 566 | 575 | 102,000 |
1986/07/22 | 555 | 575 | 555 | 561 | 95,000 |
1986/07/21 | 580 | 595 | 552 | 560 | 96,000 |
1986/07/19 | 579 | 590 | 579 | 590 | 78,000 |
1986/07/18 | 602 | 605 | 589 | 589 | 331,000 |
1986/07/17 | 567 | 617 | 560 | 617 | 467,000 |
1986/07/16 | 567 | 574 | 561 | 561 | 151,000 |
1986/07/15 | 575 | 575 | 560 | 567 | 208,000 |
1986/07/14 | 576 | 582 | 575 | 575 | 211,000 |
1986/07/11 | 590 | 590 | 576 | 583 | 135,000 |
1986/07/10 | 588 | 588 | 560 | 570 | 248,000 |
1986/07/09 | 586 | 586 | 570 | 570 | 234,000 |
1986/07/08 | 598 | 599 | 586 | 590 | 243,000 |
1986/07/07 | 598 | 611 | 588 | 599 | 296,000 |
1986/07/05 | 591 | 597 | 585 | 588 | 139,000 |
1986/07/04 | 585 | 600 | 585 | 590 | 345,000 |
1986/07/03 | 615 | 615 | 585 | 585 | 757,000 |
1986/07/02 | 599 | 617 | 590 | 617 | 1,939,000 |
1986/07/01 | 585 | 595 | 580 | 590 | 3,101,000 |
1986/06/30 | 545 | 566 | 540 | 555 | 959,000 |
1986/06/28 | 537 | 537 | 526 | 530 | 167,000 |
1986/06/27 | 545 | 545 | 517 | 517 | 549,000 |
1986/06/26 | 545 | 550 | 537 | 540 | 230,000 |
1986/06/25 | 535 | 545 | 535 | 543 | 229,000 |
1986/06/24 | 541 | 546 | 529 | 530 | 507,000 |
1986/06/23 | 540 | 544 | 533 | 544 | 305,000 |
1986/06/21 | 544 | 544 | 525 | 533 | 396,000 |
1986/06/20 | 545 | 559 | 540 | 545 | 2,273,000 |
1986/06/19 | 521 | 552 | 520 | 541 | 2,842,000 |
1986/06/18 | 509 | 523 | 507 | 523 | 626,000 |
1986/06/17 | 508 | 527 | 506 | 512 | 955,000 |
1986/06/16 | 491 | 508 | 488 | 508 | 198,000 |
1986/06/13 | 495 | 495 | 485 | 486 | 82,000 |
1986/06/12 | 496 | 500 | 485 | 485 | 69,000 |
1986/06/11 | 503 | 503 | 490 | 490 | 76,000 |
1986/06/10 | 500 | 510 | 492 | 503 | 202,000 |
1986/06/09 | 490 | 505 | 485 | 505 | 146,000 |
1986/06/07 | 483 | 490 | 483 | 489 | 62,000 |
1986/06/06 | 485 | 490 | 480 | 480 | 155,000 |
1986/06/05 | 490 | 495 | 485 | 495 | 89,000 |
1986/06/04 | 490 | 498 | 482 | 482 | 176,000 |
1986/06/03 | 500 | 500 | 491 | 491 | 48,000 |
1986/06/02 | 490 | 500 | 490 | 490 | 58,000 |
1986/05/31 | 491 | 497 | 490 | 490 | 74,000 |
1986/05/30 | 505 | 509 | 500 | 500 | 157,000 |
1986/05/29 | 505 | 510 | 500 | 500 | 160,000 |
1986/05/28 | 503 | 505 | 498 | 501 | 299,000 |
1986/05/27 | 495 | 509 | 495 | 505 | 123,000 |
1986/05/26 | 500 | 509 | 496 | 496 | 104,000 |
1986/05/24 | 490 | 501 | 490 | 500 | 153,000 |
1986/05/23 | 490 | 495 | 487 | 488 | 133,000 |
1986/05/22 | 500 | 503 | 479 | 485 | 180,000 |
1986/05/21 | 505 | 509 | 496 | 499 | 146,000 |
1986/05/20 | 509 | 515 | 500 | 500 | 163,000 |
1986/05/19 | 510 | 519 | 507 | 519 | 232,000 |
1986/05/17 | 507 | 510 | 490 | 507 | 210,000 |
1986/05/16 | 500 | 510 | 498 | 510 | 321,000 |
1986/05/15 | 525 | 530 | 505 | 506 | 925,000 |
1986/05/14 | 492 | 533 | 489 | 530 | 3,394,000 |
1986/05/13 | 478 | 506 | 476 | 502 | 979,000 |
1986/05/12 | 485 | 485 | 461 | 479 | 173,000 |
1986/05/09 | 460 | 490 | 460 | 489 | 347,000 |
1986/05/08 | 465 | 465 | 460 | 465 | 72,000 |
1986/05/07 | 467 | 467 | 458 | 462 | 139,000 |
1986/05/06 | 455 | 468 | 452 | 468 | 105,000 |
1986/05/02 | 455 | 462 | 455 | 455 | 42,000 |
1986/05/01 | 465 | 468 | 458 | 465 | 81,000 |
1986/04/30 | 463 | 465 | 452 | 458 | 29,000 |
1986/04/28 | 469 | 469 | 462 | 469 | 72,000 |
1986/04/26 | 467 | 470 | 463 | 469 | 127,000 |
1986/04/25 | 458 | 465 | 452 | 452 | 158,000 |
1986/04/24 | 457 | 460 | 454 | 454 | 206,000 |
1986/04/23 | 465 | 467 | 459 | 459 | 116,000 |
1986/04/22 | 458 | 465 | 454 | 465 | 130,000 |
1986/04/21 | 470 | 470 | 464 | 464 | 115,000 |
1986/04/19 | 463 | 467 | 454 | 462 | 140,000 |
1986/04/18 | 460 | 460 | 452 | 457 | 148,000 |
1986/04/17 | 460 | 470 | 455 | 460 | 161,000 |
1986/04/16 | 440 | 460 | 439 | 460 | 249,000 |
1986/04/15 | 439 | 439 | 431 | 439 | 24,000 |
1986/04/14 | 430 | 440 | 430 | 435 | 25,000 |
1986/04/11 | 420 | 423 | 420 | 420 | 62,000 |
1986/04/10 | 427 | 427 | 420 | 421 | 87,000 |
1986/04/09 | 426 | 430 | 425 | 425 | 53,000 |
1986/04/08 | 430 | 438 | 430 | 438 | 55,000 |
1986/04/07 | 426 | 426 | 426 | 426 | 22,000 |
1986/04/05 | 436 | 440 | 434 | 434 | 19,000 |
1986/04/04 | 435 | 435 | 433 | 435 | 41,000 |
1986/04/03 | 432 | 435 | 425 | 425 | 44,000 |
1986/04/02 | 435 | 435 | 430 | 432 | 43,000 |
1986/04/01 | 430 | 435 | 430 | 430 | 44,000 |
1986/03/31 | 438 | 438 | 421 | 435 | 21,000 |
1986/03/29 | 429 | 429 | 428 | 428 | 6,000 |
1986/03/28 | 421 | 423 | 418 | 418 | 88,000 |
1986/03/27 | 425 | 440 | 423 | 423 | 54,000 |
1986/03/26 | 420 | 428 | 420 | 423 | 45,000 |
1986/03/25 | 416 | 430 | 416 | 421 | 54,000 |
1986/03/24 | 431 | 440 | 416 | 416 | 91,000 |
1986/03/22 | 429 | 431 | 429 | 430 | 39,000 |
1986/03/20 | 440 | 440 | 435 | 435 | 76,000 |
1986/03/19 | 440 | 440 | 425 | 425 | 110,000 |
1986/03/18 | 441 | 444 | 440 | 440 | 184,000 |
1986/03/17 | 443 | 443 | 436 | 440 | 80,000 |
1986/03/15 | 444 | 445 | 440 | 442 | 29,000 |
1986/03/14 | 440 | 443 | 440 | 440 | 37,000 |
1986/03/13 | 441 | 457 | 440 | 457 | 87,000 |
1986/03/12 | 441 | 454 | 441 | 441 | 99,000 |
1986/03/11 | 437 | 442 | 437 | 442 | 100,000 |
1986/03/10 | 448 | 448 | 436 | 437 | 49,000 |
1986/03/07 | 440 | 440 | 436 | 440 | 57,000 |
1986/03/06 | 469 | 469 | 449 | 450 | 239,000 |
1986/03/05 | 431 | 475 | 430 | 460 | 320,000 |
1986/03/04 | 436 | 436 | 430 | 432 | 17,000 |
1986/03/03 | 435 | 436 | 433 | 434 | 34,000 |
1986/03/01 | 430 | 440 | 430 | 440 | 44,000 |
1986/02/28 | 429 | 430 | 425 | 430 | 76,000 |
1986/02/27 | 426 | 430 | 426 | 429 | 41,000 |
1986/02/26 | 429 | 432 | 426 | 426 | 141,000 |
1986/02/25 | 440 | 443 | 431 | 431 | 51,000 |
1986/02/24 | 444 | 444 | 435 | 438 | 61,000 |
1986/02/22 | 440 | 440 | 436 | 440 | 36,000 |
1986/02/21 | 446 | 449 | 436 | 436 | 158,000 |
1986/02/20 | 455 | 455 | 445 | 446 | 56,000 |
1986/02/19 | 450 | 460 | 445 | 456 | 110,000 |
1986/02/18 | 460 | 460 | 448 | 455 | 67,000 |
1986/02/17 | 459 | 460 | 452 | 460 | 60,000 |
1986/02/15 | 461 | 464 | 458 | 464 | 51,000 |
1986/02/14 | 459 | 465 | 458 | 458 | 228,000 |
1986/02/13 | 465 | 475 | 446 | 446 | 336,000 |
1986/02/12 | 492 | 500 | 470 | 470 | 1,227,000 |
1986/02/10 | 444 | 481 | 444 | 479 | 927,000 |
1986/02/07 | 446 | 447 | 444 | 446 | 87,000 |
1986/02/06 | 451 | 455 | 446 | 449 | 121,000 |
1986/02/05 | 455 | 458 | 448 | 450 | 222,000 |
1986/02/04 | 461 | 462 | 445 | 445 | 369,000 |
1986/02/03 | 450 | 461 | 447 | 452 | 506,000 |
1986/02/01 | 443 | 448 | 439 | 448 | 289,000 |
1986/01/31 | 432 | 440 | 432 | 438 | 150,000 |
1986/01/30 | 419 | 430 | 419 | 430 | 111,000 |
1986/01/29 | 425 | 425 | 419 | 419 | 46,000 |
1986/01/28 | 416 | 425 | 416 | 425 | 37,000 |
1986/01/27 | 430 | 430 | 421 | 421 | 27,000 |
1986/01/25 | 425 | 425 | 415 | 415 | 124,000 |
1986/01/24 | 435 | 437 | 420 | 420 | 185,000 |
1986/01/23 | 439 | 440 | 430 | 437 | 384,000 |
1986/01/22 | 412 | 437 | 412 | 434 | 242,000 |
1986/01/21 | 416 | 416 | 410 | 410 | 75,000 |
1986/01/20 | 415 | 418 | 411 | 411 | 59,000 |
1986/01/18 | 418 | 420 | 414 | 418 | 86,000 |
1986/01/17 | 420 | 420 | 410 | 416 | 72,000 |
1986/01/16 | 416 | 420 | 415 | 420 | 116,000 |
1986/01/14 | 402 | 412 | 402 | 412 | 40,000 |
1986/01/13 | 410 | 410 | 401 | 401 | 27,000 |
1986/01/10 | 411 | 414 | 405 | 405 | 68,000 |
1986/01/09 | 415 | 418 | 410 | 410 | 117,000 |
1986/01/08 | 401 | 418 | 401 | 418 | 113,000 |
1986/01/07 | 399 | 399 | 390 | 399 | 16,000 |
1986/01/06 | 384 | 400 | 384 | 400 | 15,000 |
1986/01/04 | 386 | 386 | 381 | 381 | 13,000 |