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
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

このページの先頭へ