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 |
---|---|---|---|---|---|
1987/12/28 | 620 | 620 | 600 | 611 | 101,000 |
1987/12/26 | 642 | 660 | 610 | 620 | 141,000 |
1987/12/25 | 635 | 659 | 635 | 640 | 111,000 |
1987/12/24 | 630 | 633 | 630 | 633 | 69,000 |
1987/12/23 | 633 | 633 | 625 | 625 | 64,000 |
1987/12/22 | 631 | 635 | 622 | 628 | 70,000 |
1987/12/21 | 630 | 637 | 630 | 630 | 66,000 |
1987/12/18 | 650 | 650 | 630 | 630 | 46,000 |
1987/12/17 | 631 | 640 | 630 | 640 | 73,000 |
1987/12/16 | 634 | 640 | 632 | 635 | 68,000 |
1987/12/15 | 640 | 640 | 630 | 635 | 36,000 |
1987/12/14 | 645 | 645 | 631 | 640 | 60,000 |
1987/12/11 | 647 | 650 | 630 | 650 | 52,000 |
1987/12/10 | 660 | 662 | 645 | 662 | 108,000 |
1987/12/09 | 650 | 655 | 641 | 643 | 89,000 |
1987/12/08 | 640 | 655 | 640 | 642 | 44,000 |
1987/12/07 | 645 | 655 | 637 | 650 | 49,000 |
1987/12/05 | 649 | 660 | 640 | 645 | 54,000 |
1987/12/04 | 663 | 665 | 645 | 659 | 153,000 |
1987/12/03 | 650 | 666 | 645 | 660 | 289,000 |
1987/12/02 | 630 | 653 | 625 | 640 | 329,000 |
1987/12/01 | 600 | 620 | 590 | 620 | 193,000 |
1987/11/30 | 645 | 645 | 615 | 615 | 102,000 |
1987/11/28 | 658 | 658 | 640 | 645 | 101,000 |
1987/11/27 | 638 | 670 | 638 | 660 | 264,000 |
1987/11/26 | 640 | 644 | 632 | 640 | 52,000 |
1987/11/25 | 647 | 648 | 630 | 630 | 69,000 |
1987/11/24 | 610 | 642 | 610 | 640 | 73,000 |
1987/11/20 | 599 | 633 | 599 | 620 | 137,000 |
1987/11/19 | 590 | 600 | 585 | 600 | 68,000 |
1987/11/18 | 575 | 591 | 575 | 591 | 22,000 |
1987/11/17 | 600 | 600 | 575 | 575 | 20,000 |
1987/11/16 | 599 | 599 | 581 | 581 | 24,000 |
1987/11/13 | 593 | 599 | 590 | 590 | 52,000 |
1987/11/12 | 566 | 566 | 562 | 563 | 16,000 |
1987/11/11 | 571 | 580 | 550 | 556 | 60,000 |
1987/11/10 | 594 | 594 | 570 | 571 | 78,000 |
1987/11/09 | 581 | 605 | 581 | 600 | 42,000 |
1987/11/07 | 609 | 609 | 583 | 583 | 37,000 |
1987/11/06 | 596 | 596 | 581 | 581 | 69,000 |
1987/11/05 | 613 | 613 | 596 | 596 | 63,000 |
1987/11/04 | 606 | 614 | 606 | 613 | 47,000 |
1987/11/02 | 592 | 614 | 592 | 614 | 59,000 |
1987/10/31 | 601 | 601 | 590 | 590 | 100,000 |
1987/10/30 | 600 | 605 | 591 | 591 | 41,000 |
1987/10/29 | 590 | 605 | 580 | 580 | 123,000 |
1987/10/28 | 630 | 630 | 615 | 616 | 109,000 |
1987/10/27 | 610 | 612 | 591 | 610 | 196,000 |
1987/10/26 | 640 | 645 | 579 | 610 | 151,000 |
1987/10/24 | 625 | 636 | 621 | 625 | 82,000 |
1987/10/23 | 652 | 652 | 610 | 620 | 130,000 |
1987/10/22 | 650 | 695 | 650 | 652 | 205,000 |
1987/10/21 | 600 | 650 | 600 | 650 | 158,000 |
1987/10/19 | 704 | 705 | 695 | 705 | 145,000 |
1987/10/16 | 721 | 735 | 715 | 715 | 143,000 |
1987/10/15 | 736 | 754 | 720 | 720 | 237,000 |
1987/10/14 | 740 | 745 | 736 | 737 | 196,000 |
1987/10/13 | 739 | 740 | 735 | 735 | 178,000 |
1987/10/12 | 763 | 763 | 740 | 741 | 167,000 |
1987/10/09 | 785 | 790 | 750 | 753 | 182,000 |
1987/10/08 | 753 | 800 | 753 | 775 | 401,000 |
1987/10/07 | 770 | 780 | 760 | 763 | 348,000 |
1987/10/06 | 802 | 806 | 780 | 790 | 417,000 |
1987/10/05 | 809 | 818 | 799 | 806 | 1,281,000 |
1987/10/03 | 800 | 819 | 794 | 800 | 1,458,000 |
1987/10/02 | 765 | 800 | 760 | 798 | 2,583,000 |
1987/10/01 | 721 | 771 | 716 | 755 | 1,813,000 |
1987/09/30 | 740 | 740 | 710 | 724 | 322,000 |
1987/09/29 | 711 | 741 | 711 | 732 | 648,000 |
1987/09/28 | 705 | 720 | 700 | 720 | 305,000 |
1987/09/26 | 700 | 715 | 680 | 715 | 240,000 |
1987/09/25 | 698 | 700 | 683 | 694 | 57,000 |
1987/09/24 | 705 | 708 | 688 | 688 | 72,000 |
1987/09/22 | 707 | 715 | 701 | 715 | 167,000 |
1987/09/21 | 691 | 719 | 688 | 707 | 387,000 |
1987/09/18 | 694 | 700 | 680 | 688 | 114,000 |
1987/09/17 | 671 | 705 | 671 | 675 | 109,000 |
1987/09/16 | 684 | 684 | 676 | 679 | 138,000 |
1987/09/14 | 680 | 705 | 680 | 681 | 210,000 |
1987/09/11 | 722 | 727 | 690 | 690 | 416,000 |
1987/09/10 | 680 | 740 | 679 | 732 | 2,296,000 |
1987/09/09 | 677 | 679 | 671 | 677 | 362,000 |
1987/09/08 | 673 | 673 | 661 | 669 | 193,000 |
1987/09/07 | 671 | 680 | 650 | 660 | 170,000 |
1987/09/05 | 690 | 690 | 670 | 671 | 419,000 |
1987/09/04 | 669 | 695 | 665 | 688 | 709,000 |
1987/09/03 | 649 | 664 | 641 | 660 | 269,000 |
1987/09/02 | 646 | 654 | 645 | 650 | 165,000 |
1987/09/01 | 641 | 654 | 641 | 644 | 74,000 |
1987/08/31 | 650 | 658 | 645 | 649 | 46,000 |
1987/08/29 | 639 | 650 | 639 | 650 | 27,000 |
1987/08/28 | 644 | 645 | 638 | 639 | 172,000 |
1987/08/27 | 649 | 650 | 643 | 645 | 57,000 |
1987/08/26 | 637 | 648 | 637 | 648 | 57,000 |
1987/08/25 | 635 | 640 | 635 | 636 | 116,000 |
1987/08/24 | 649 | 650 | 640 | 645 | 24,000 |
1987/08/22 | 641 | 650 | 641 | 650 | 31,000 |
1987/08/21 | 650 | 655 | 650 | 650 | 46,000 |
1987/08/20 | 640 | 645 | 640 | 645 | 39,000 |
1987/08/19 | 645 | 646 | 640 | 646 | 40,000 |
1987/08/18 | 668 | 668 | 646 | 646 | 114,000 |
1987/08/17 | 660 | 664 | 652 | 660 | 106,000 |
1987/08/14 | 646 | 669 | 646 | 661 | 148,000 |
1987/08/13 | 640 | 650 | 640 | 642 | 81,000 |
1987/08/12 | 645 | 654 | 641 | 650 | 98,000 |
1987/08/11 | 630 | 645 | 630 | 645 | 108,000 |
1987/08/10 | 640 | 640 | 640 | 640 | 27,000 |
1987/08/07 | 632 | 642 | 632 | 636 | 26,000 |
1987/08/06 | 640 | 643 | 636 | 638 | 44,000 |
1987/08/05 | 647 | 647 | 636 | 640 | 27,000 |
1987/08/04 | 632 | 649 | 632 | 649 | 28,000 |
1987/08/03 | 655 | 659 | 650 | 650 | 30,000 |
1987/08/01 | 659 | 659 | 659 | 659 | 13,000 |
1987/07/31 | 664 | 664 | 640 | 640 | 73,000 |
1987/07/30 | 651 | 665 | 651 | 665 | 136,000 |
1987/07/29 | 631 | 660 | 630 | 640 | 129,000 |
1987/07/28 | 631 | 636 | 631 | 631 | 42,000 |
1987/07/27 | 636 | 640 | 630 | 630 | 49,000 |
1987/07/25 | 640 | 648 | 630 | 630 | 31,000 |
1987/07/24 | 621 | 640 | 620 | 640 | 28,000 |
1987/07/23 | 613 | 613 | 611 | 613 | 39,000 |
1987/07/22 | 635 | 635 | 612 | 612 | 52,000 |
1987/07/21 | 630 | 630 | 630 | 630 | 41,000 |
1987/07/20 | 660 | 660 | 649 | 650 | 25,000 |
1987/07/17 | 650 | 669 | 647 | 650 | 166,000 |
1987/07/16 | 655 | 660 | 650 | 650 | 53,000 |
1987/07/15 | 660 | 668 | 656 | 665 | 86,000 |
1987/07/14 | 663 | 675 | 662 | 665 | 198,000 |
1987/07/13 | 689 | 689 | 660 | 662 | 302,000 |
1987/07/10 | 660 | 680 | 656 | 680 | 760,000 |
1987/07/09 | 645 | 657 | 636 | 650 | 411,000 |
1987/07/08 | 635 | 643 | 620 | 642 | 189,000 |
1987/07/07 | 612 | 635 | 612 | 635 | 110,000 |
1987/07/06 | 625 | 625 | 612 | 612 | 71,000 |
1987/07/04 | 625 | 625 | 615 | 615 | 49,000 |
1987/07/03 | 626 | 630 | 625 | 625 | 39,000 |
1987/07/02 | 625 | 629 | 620 | 625 | 83,000 |
1987/07/01 | 625 | 639 | 620 | 620 | 93,000 |
1987/06/30 | 616 | 621 | 605 | 620 | 93,000 |
1987/06/29 | 626 | 626 | 608 | 608 | 99,000 |
1987/06/27 | 630 | 630 | 616 | 616 | 104,000 |
1987/06/26 | 630 | 634 | 624 | 624 | 242,000 |
1987/06/25 | 624 | 624 | 605 | 610 | 88,000 |
1987/06/24 | 629 | 630 | 615 | 624 | 168,000 |
1987/06/23 | 630 | 633 | 610 | 619 | 138,000 |
1987/06/22 | 641 | 641 | 621 | 630 | 74,000 |
1987/06/19 | 652 | 652 | 630 | 641 | 99,000 |
1987/06/18 | 650 | 658 | 640 | 642 | 218,000 |
1987/06/17 | 635 | 650 | 635 | 640 | 76,000 |
1987/06/16 | 640 | 647 | 637 | 637 | 93,000 |
1987/06/15 | 641 | 649 | 635 | 640 | 125,000 |
1987/06/12 | 637 | 641 | 621 | 621 | 72,000 |
1987/06/11 | 650 | 650 | 635 | 638 | 116,000 |
1987/06/10 | 637 | 650 | 637 | 650 | 282,000 |
1987/06/09 | 635 | 650 | 634 | 644 | 179,000 |
1987/06/08 | 621 | 635 | 621 | 632 | 142,000 |
1987/06/06 | 629 | 630 | 620 | 620 | 72,000 |
1987/06/05 | 630 | 635 | 626 | 630 | 235,000 |
1987/06/04 | 614 | 630 | 614 | 630 | 250,000 |
1987/06/03 | 600 | 610 | 593 | 609 | 52,000 |
1987/06/02 | 610 | 610 | 596 | 598 | 42,000 |
1987/06/01 | 610 | 615 | 589 | 589 | 124,000 |
1987/05/30 | 600 | 610 | 593 | 600 | 102,000 |
1987/05/29 | 600 | 603 | 588 | 588 | 144,000 |
1987/05/28 | 603 | 619 | 600 | 600 | 227,000 |
1987/05/27 | 599 | 608 | 594 | 600 | 165,000 |
1987/05/26 | 570 | 599 | 568 | 597 | 100,000 |
1987/05/25 | 570 | 572 | 568 | 568 | 82,000 |
1987/05/23 | 570 | 575 | 568 | 568 | 73,000 |
1987/05/22 | 572 | 573 | 570 | 571 | 72,000 |
1987/05/21 | 570 | 574 | 570 | 574 | 14,000 |
1987/05/20 | 568 | 580 | 566 | 580 | 19,000 |
1987/05/19 | 580 | 581 | 565 | 565 | 50,000 |
1987/05/18 | 576 | 581 | 573 | 581 | 13,000 |
1987/05/15 | 585 | 590 | 570 | 570 | 71,000 |
1987/05/14 | 585 | 590 | 581 | 590 | 56,000 |
1987/05/13 | 590 | 590 | 585 | 585 | 79,000 |
1987/05/12 | 595 | 595 | 585 | 592 | 47,000 |
1987/05/11 | 600 | 606 | 591 | 595 | 193,000 |
1987/05/08 | 592 | 600 | 585 | 600 | 83,000 |
1987/05/07 | 587 | 597 | 586 | 590 | 24,000 |
1987/05/06 | 590 | 595 | 586 | 586 | 18,000 |
1987/05/02 | 595 | 602 | 588 | 588 | 99,000 |
1987/05/01 | 580 | 600 | 578 | 600 | 34,000 |
1987/04/30 | 605 | 608 | 600 | 600 | 93,000 |
1987/04/28 | 586 | 601 | 580 | 601 | 74,000 |
1987/04/27 | 600 | 608 | 585 | 585 | 45,000 |
1987/04/25 | 591 | 591 | 580 | 583 | 21,000 |
1987/04/24 | 605 | 605 | 590 | 590 | 56,000 |
1987/04/23 | 615 | 615 | 580 | 580 | 73,000 |
1987/04/22 | 623 | 624 | 600 | 600 | 90,000 |
1987/04/21 | 620 | 624 | 615 | 624 | 147,000 |
1987/04/20 | 595 | 620 | 590 | 605 | 135,000 |
1987/04/17 | 585 | 586 | 580 | 580 | 97,000 |
1987/04/16 | 566 | 585 | 566 | 585 | 88,000 |
1987/04/15 | 586 | 595 | 586 | 586 | 81,000 |
1987/04/14 | 590 | 610 | 590 | 596 | 82,000 |
1987/04/13 | 630 | 630 | 610 | 610 | 279,000 |
1987/04/10 | 629 | 630 | 616 | 630 | 149,000 |
1987/04/09 | 630 | 630 | 625 | 625 | 80,000 |
1987/04/08 | 629 | 629 | 616 | 625 | 173,000 |
1987/04/07 | 621 | 630 | 615 | 620 | 80,000 |
1987/04/06 | 645 | 654 | 606 | 606 | 196,000 |
1987/04/04 | 617 | 644 | 615 | 639 | 363,000 |
1987/04/03 | 570 | 612 | 565 | 607 | 239,000 |
1987/04/02 | 570 | 570 | 566 | 570 | 85,000 |
1987/04/01 | 565 | 580 | 565 | 570 | 68,000 |
1987/03/31 | 563 | 568 | 555 | 568 | 26,000 |
1987/03/30 | 580 | 580 | 555 | 574 | 95,000 |
1987/03/28 | 585 | 585 | 570 | 573 | 97,000 |
1987/03/27 | 560 | 577 | 560 | 577 | 100,000 |
1987/03/26 | 568 | 574 | 560 | 561 | 54,000 |
1987/03/25 | 554 | 570 | 553 | 561 | 108,000 |
1987/03/24 | 560 | 570 | 556 | 560 | 106,000 |
1987/03/23 | 562 | 575 | 556 | 560 | 43,000 |
1987/03/20 | 572 | 573 | 559 | 560 | 56,000 |
1987/03/19 | 557 | 575 | 555 | 575 | 94,000 |
1987/03/18 | 560 | 566 | 555 | 566 | 96,000 |
1987/03/17 | 575 | 575 | 558 | 560 | 161,000 |
1987/03/16 | 571 | 580 | 568 | 575 | 98,000 |
1987/03/13 | 575 | 585 | 572 | 585 | 55,000 |
1987/03/12 | 572 | 583 | 570 | 570 | 100,000 |
1987/03/11 | 570 | 580 | 565 | 572 | 64,000 |
1987/03/10 | 573 | 575 | 562 | 562 | 53,000 |
1987/03/09 | 560 | 575 | 560 | 570 | 34,000 |
1987/03/07 | 571 | 578 | 570 | 570 | 17,000 |
1987/03/06 | 571 | 580 | 570 | 570 | 66,000 |
1987/03/05 | 580 | 585 | 575 | 578 | 91,000 |
1987/03/04 | 579 | 579 | 572 | 575 | 85,000 |
1987/03/03 | 580 | 581 | 575 | 577 | 88,000 |
1987/03/02 | 580 | 586 | 571 | 575 | 141,000 |
1987/02/28 | 571 | 574 | 566 | 570 | 70,000 |
1987/02/27 | 585 | 585 | 571 | 579 | 96,000 |
1987/02/26 | 589 | 594 | 580 | 585 | 69,000 |
1987/02/25 | 570 | 582 | 569 | 582 | 99,000 |
1987/02/24 | 590 | 594 | 568 | 589 | 80,000 |
1987/02/23 | 594 | 597 | 588 | 588 | 57,000 |
1987/02/20 | 595 | 599 | 591 | 597 | 89,000 |
1987/02/19 | 566 | 594 | 565 | 590 | 79,000 |
1987/02/18 | 568 | 568 | 565 | 565 | 179,000 |
1987/02/17 | 573 | 573 | 568 | 569 | 114,000 |
1987/02/16 | 579 | 579 | 571 | 573 | 161,000 |
1987/02/13 | 581 | 585 | 580 | 581 | 295,000 |
1987/02/12 | 585 | 586 | 580 | 582 | 154,000 |
1987/02/10 | 588 | 593 | 585 | 585 | 92,000 |
1987/02/09 | 600 | 600 | 580 | 593 | 132,000 |
1987/02/07 | 608 | 612 | 600 | 604 | 33,000 |
1987/02/06 | 619 | 620 | 610 | 618 | 132,000 |
1987/02/05 | 629 | 629 | 620 | 621 | 86,000 |
1987/02/04 | 629 | 630 | 619 | 619 | 41,000 |
1987/02/03 | 621 | 630 | 618 | 620 | 65,000 |
1987/02/02 | 620 | 630 | 616 | 618 | 63,000 |
1987/01/31 | 630 | 630 | 616 | 616 | 19,000 |
1987/01/30 | 625 | 640 | 616 | 616 | 58,000 |
1987/01/29 | 638 | 638 | 610 | 615 | 57,000 |
1987/01/28 | 640 | 640 | 625 | 630 | 49,000 |
1987/01/27 | 654 | 654 | 622 | 622 | 57,000 |
1987/01/26 | 650 | 655 | 644 | 644 | 47,000 |
1987/01/24 | 640 | 670 | 640 | 660 | 162,000 |
1987/01/23 | 618 | 636 | 617 | 636 | 88,000 |
1987/01/22 | 615 | 620 | 615 | 620 | 80,000 |
1987/01/21 | 610 | 618 | 610 | 615 | 44,000 |
1987/01/20 | 610 | 618 | 610 | 615 | 24,000 |
1987/01/19 | 611 | 620 | 610 | 613 | 27,000 |
1987/01/16 | 599 | 603 | 598 | 603 | 60,000 |
1987/01/14 | 598 | 605 | 598 | 602 | 201,000 |
1987/01/13 | 601 | 610 | 597 | 599 | 39,000 |
1987/01/12 | 601 | 612 | 601 | 602 | 59,000 |
1987/01/09 | 610 | 614 | 605 | 605 | 59,000 |
1987/01/08 | 597 | 614 | 597 | 598 | 25,000 |
1987/01/07 | 620 | 620 | 590 | 597 | 35,000 |
1987/01/06 | 616 | 618 | 616 | 618 | 16,000 |
1987/01/05 | 616 | 618 | 616 | 616 | 28,000 |