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
1989/12/29 1,150 1,150 1,140 1,150 89,000
1989/12/28 1,150 1,150 1,140 1,150 81,000
1989/12/27 1,150 1,150 1,140 1,140 114,000
1989/12/26 1,150 1,150 1,140 1,150 109,000
1989/12/25 1,150 1,150 1,140 1,150 25,000
1989/12/22 1,150 1,150 1,130 1,140 126,000
1989/12/21 1,190 1,190 1,170 1,170 25,000
1989/12/20 1,210 1,210 1,170 1,170 184,000
1989/12/19 1,200 1,220 1,190 1,210 77,000
1989/12/18 1,240 1,240 1,200 1,220 61,000
1989/12/15 1,240 1,250 1,200 1,200 103,000
1989/12/14 1,240 1,240 1,220 1,230 114,000
1989/12/13 1,240 1,240 1,210 1,220 181,000
1989/12/12 1,220 1,250 1,210 1,220 565,000
1989/12/11 1,220 1,220 1,200 1,210 169,000
1989/12/08 1,180 1,210 1,170 1,200 154,000
1989/12/07 1,200 1,210 1,170 1,180 93,000
1989/12/06 1,170 1,200 1,170 1,200 100,000
1989/12/05 1,180 1,190 1,150 1,150 161,000
1989/12/04 1,180 1,180 1,160 1,170 57,000
1989/12/01 1,170 1,180 1,160 1,180 24,000
1989/11/30 1,170 1,170 1,150 1,170 40,000
1989/11/29 1,180 1,190 1,150 1,150 91,000
1989/11/28 1,200 1,200 1,150 1,150 83,000
1989/11/27 1,180 1,200 1,160 1,200 175,000
1989/11/24 1,210 1,220 1,150 1,150 210,000
1989/11/22 1,220 1,220 1,170 1,220 428,000
1989/11/21 1,180 1,220 1,180 1,220 344,000
1989/11/20 1,160 1,170 1,150 1,150 151,000
1989/11/17 1,100 1,180 1,100 1,180 223,000
1989/11/16 1,150 1,150 1,100 1,100 176,000
1989/11/15 1,150 1,150 1,070 1,070 296,000
1989/11/14 1,180 1,180 1,130 1,130 60,000
1989/11/13 1,140 1,190 1,140 1,180 102,000
1989/11/10 1,140 1,140 1,130 1,140 47,000
1989/11/09 1,150 1,150 1,130 1,140 60,000
1989/11/08 1,140 1,160 1,120 1,160 109,000
1989/11/07 1,120 1,140 1,110 1,110 51,000
1989/11/06 1,120 1,140 1,120 1,140 35,000
1989/11/02 1,150 1,160 1,130 1,140 82,000
1989/11/01 1,150 1,160 1,150 1,150 55,000
1989/10/31 1,150 1,150 1,110 1,150 122,000
1989/10/30 1,140 1,140 1,120 1,130 27,000
1989/10/27 1,170 1,170 1,100 1,100 55,000
1989/10/26 1,150 1,180 1,150 1,160 168,000
1989/10/25 1,150 1,170 1,150 1,150 232,000
1989/10/24 1,150 1,160 1,150 1,160 87,000
1989/10/23 1,160 1,160 1,150 1,150 40,000
1989/10/20 1,140 1,150 1,130 1,140 89,000
1989/10/19 1,130 1,140 1,110 1,120 110,000
1989/10/18 1,090 1,120 1,090 1,120 24,000
1989/10/17 1,070 1,080 1,070 1,080 73,000
1989/10/16 1,060 1,090 1,030 1,030 201,000
1989/10/13 1,100 1,130 1,100 1,110 80,000
1989/10/12 1,120 1,130 1,090 1,090 274,000
1989/10/11 1,180 1,180 1,110 1,120 206,000
1989/10/09 1,170 1,180 1,170 1,180 78,000
1989/10/06 1,180 1,200 1,160 1,200 339,000
1989/10/05 1,200 1,200 1,160 1,180 232,000
1989/10/04 1,120 1,200 1,120 1,200 663,000
1989/10/03 1,150 1,170 1,110 1,120 152,000
1989/10/02 1,100 1,150 1,080 1,150 235,000
1989/09/29 1,080 1,090 1,070 1,070 61,000
1989/09/28 1,100 1,100 1,070 1,070 163,000
1989/09/27 1,110 1,110 1,070 1,070 153,000
1989/09/26 1,070 1,110 1,070 1,110 118,000
1989/09/25 1,080 1,080 1,050 1,070 164,000
1989/09/22 1,080 1,090 1,070 1,070 62,000
1989/09/21 1,100 1,100 1,080 1,100 148,000
1989/09/20 1,070 1,080 1,050 1,080 250,000
1989/09/19 1,080 1,080 1,050 1,050 113,000
1989/09/18 1,090 1,100 1,050 1,060 78,000
1989/09/14 1,100 1,100 1,080 1,090 39,000
1989/09/13 1,090 1,130 1,070 1,120 265,000
1989/09/12 1,060 1,080 1,040 1,050 66,000
1989/09/11 1,090 1,100 1,040 1,040 87,000
1989/09/08 1,110 1,110 1,100 1,110 66,000
1989/09/07 1,120 1,140 1,100 1,140 76,000
1989/09/06 1,140 1,140 1,130 1,130 71,000
1989/09/05 1,140 1,150 1,130 1,130 96,000
1989/09/04 1,130 1,150 1,130 1,140 144,000
1989/09/01 1,130 1,150 1,130 1,150 168,000
1989/08/31 1,140 1,150 1,130 1,140 215,000
1989/08/30 1,140 1,160 1,120 1,160 133,000
1989/08/29 1,150 1,160 1,100 1,100 102,000
1989/08/28 1,160 1,160 1,130 1,130 157,000
1989/08/25 1,160 1,170 1,150 1,160 96,000
1989/08/24 1,160 1,170 1,150 1,170 267,000
1989/08/23 1,150 1,170 1,150 1,170 198,000
1989/08/22 1,130 1,140 1,120 1,140 69,000
1989/08/21 1,150 1,150 1,120 1,120 54,000
1989/08/18 1,130 1,140 1,110 1,140 89,000
1989/08/17 1,130 1,130 1,100 1,120 18,000
1989/08/16 1,110 1,130 1,100 1,130 57,000
1989/08/15 1,110 1,120 1,110 1,110 7,000
1989/08/14 1,130 1,130 1,100 1,110 25,000
1989/08/11 1,110 1,130 1,100 1,130 35,000
1989/08/10 1,160 1,170 1,130 1,130 52,000
1989/08/09 1,170 1,180 1,150 1,170 22,000
1989/08/08 1,180 1,180 1,160 1,160 53,000
1989/08/07 1,190 1,190 1,160 1,190 115,000
1989/08/04 1,190 1,190 1,160 1,170 71,000
1989/08/03 1,180 1,180 1,160 1,180 83,000
1989/08/02 1,200 1,200 1,170 1,190 161,000
1989/08/01 1,190 1,210 1,180 1,180 143,000
1989/07/31 1,190 1,200 1,170 1,200 108,000
1989/07/28 1,190 1,210 1,180 1,210 158,000
1989/07/27 1,220 1,230 1,180 1,190 286,000
1989/07/26 1,170 1,230 1,170 1,220 482,000
1989/07/25 1,170 1,200 1,170 1,190 80,000
1989/07/24 1,160 1,170 1,160 1,170 57,000
1989/07/21 1,170 1,190 1,170 1,170 103,000
1989/07/20 1,180 1,200 1,170 1,170 294,000
1989/07/19 1,170 1,190 1,160 1,160 95,000
1989/07/18 1,180 1,180 1,160 1,170 21,000
1989/07/17 1,180 1,200 1,160 1,190 58,000
1989/07/14 1,190 1,210 1,180 1,210 216,000
1989/07/13 1,200 1,220 1,200 1,210 85,000
1989/07/12 1,210 1,230 1,200 1,230 128,000
1989/07/11 1,240 1,240 1,200 1,220 251,000
1989/07/10 1,210 1,250 1,190 1,250 282,000
1989/07/07 1,230 1,230 1,200 1,220 253,000
1989/07/06 1,250 1,250 1,220 1,240 637,000
1989/07/05 1,210 1,270 1,200 1,270 1,497,000
1989/07/04 1,190 1,240 1,190 1,230 660,000
1989/07/03 1,170 1,200 1,160 1,170 292,000
1989/06/30 1,200 1,200 1,170 1,190 543,000
1989/06/29 1,230 1,250 1,180 1,180 853,000
1989/06/28 1,250 1,260 1,210 1,250 5,452,000
1989/06/27 1,200 1,220 1,180 1,210 3,271,000
1989/06/26 1,150 1,200 1,140 1,180 2,489,000
1989/06/23 1,140 1,160 1,130 1,150 794,000
1989/06/22 1,140 1,150 1,130 1,130 720,000
1989/06/21 1,130 1,150 1,130 1,140 763,000
1989/06/20 1,140 1,140 1,120 1,120 728,000
1989/06/19 1,080 1,170 1,080 1,100 3,123,000
1989/06/16 1,040 1,070 1,040 1,070 465,000
1989/06/15 1,080 1,080 1,030 1,040 246,000
1989/06/14 1,060 1,080 1,050 1,070 283,000
1989/06/13 1,110 1,120 1,070 1,070 510,000
1989/06/12 1,100 1,110 1,090 1,100 471,000
1989/06/09 1,120 1,140 1,100 1,100 1,838,000
1989/06/08 1,080 1,150 1,080 1,130 3,779,000
1989/06/07 1,030 1,060 1,020 1,060 515,000
1989/06/06 1,010 1,030 1,000 1,000 194,000
1989/06/05 1,040 1,040 1,010 1,010 158,000
1989/06/02 1,050 1,050 1,020 1,020 253,000
1989/06/01 1,070 1,070 1,030 1,030 384,000
1989/05/31 1,040 1,060 1,020 1,050 596,000
1989/05/30 1,030 1,040 1,010 1,020 415,000
1989/05/29 1,000 1,040 995 1,040 929,000
1989/05/26 989 1,000 985 991 379,000
1989/05/25 995 995 985 985 92,000
1989/05/24 985 995 985 985 146,000
1989/05/23 980 990 980 981 108,000
1989/05/22 999 1,010 999 1,000 304,000
1989/05/19 976 994 976 994 747,000
1989/05/18 960 970 960 965 97,000
1989/05/17 963 965 955 965 96,000
1989/05/16 964 964 955 955 25,000
1989/05/15 960 969 955 955 46,000
1989/05/12 970 970 960 970 84,000
1989/05/11 980 980 960 970 87,000
1989/05/10 960 980 952 980 102,000
1989/05/09 972 972 960 960 61,000
1989/05/08 988 988 961 972 48,000
1989/05/02 970 974 961 974 229,000
1989/05/01 975 975 960 965 125,000
1989/04/28 995 995 971 975 234,000
1989/04/27 950 995 943 992 612,000
1989/04/26 942 942 935 940 207,000
1989/04/25 927 933 924 930 97,000
1989/04/24 940 940 925 925 155,000
1989/04/21 929 930 920 930 141,000
1989/04/20 920 930 912 912 122,000
1989/04/19 920 920 912 912 93,000
1989/04/18 925 925 910 910 122,000
1989/04/17 918 920 913 915 130,000
1989/04/14 923 925 915 917 90,000
1989/04/13 932 932 918 920 134,000
1989/04/12 919 930 911 930 197,000
1989/04/11 909 915 908 914 88,000
1989/04/10 910 910 905 908 62,000
1989/04/07 900 910 900 910 81,000
1989/04/06 900 910 890 900 64,000
1989/04/05 900 920 900 910 52,000
1989/04/04 885 900 885 890 53,000
1989/04/03 885 886 870 885 112,000
1989/03/31 881 888 875 885 97,000
1989/03/30 890 891 890 891 64,000
1989/03/29 900 900 895 900 51,000
1989/03/28 850 871 840 871 38,000
1989/03/27 860 864 830 845 113,000
1989/03/24 869 880 859 864 93,000
1989/03/23 886 889 870 870 57,000
1989/03/22 900 900 885 890 122,000
1989/03/20 899 900 896 897 152,000
1989/03/17 893 901 885 900 67,000
1989/03/16 910 910 890 890 112,000
1989/03/15 900 900 897 900 119,000
1989/03/14 909 909 898 900 111,000
1989/03/13 909 910 906 906 34,000
1989/03/10 900 910 900 909 78,000
1989/03/09 899 910 895 910 126,000
1989/03/08 898 919 898 909 60,000
1989/03/07 874 899 874 899 57,000
1989/03/06 890 895 886 886 71,000
1989/03/03 900 920 900 900 52,000
1989/03/02 915 915 885 910 145,000
1989/03/01 926 930 910 916 154,000
1989/02/28 932 940 917 920 171,000
1989/02/27 939 960 930 930 398,000
1989/02/23 960 960 940 949 566,000
1989/02/22 920 950 915 950 678,000
1989/02/21 926 935 910 910 136,000
1989/02/20 941 943 910 921 160,000
1989/02/17 920 955 920 940 1,157,000
1989/02/16 933 950 915 915 910,000
1989/02/15 905 930 900 929 607,000
1989/02/14 910 920 885 885 233,000
1989/02/13 910 935 907 910 772,000
1989/02/10 886 911 886 909 463,000
1989/02/09 908 910 890 891 419,000
1989/02/08 870 918 870 908 1,658,000
1989/02/07 867 875 858 865 309,000
1989/02/06 866 870 860 860 202,000
1989/02/03 868 874 863 866 396,000
1989/02/02 852 880 847 847 308,000
1989/02/01 861 868 846 846 259,000
1989/01/31 868 868 855 865 286,000
1989/01/30 880 890 866 876 295,000
1989/01/28 875 885 863 885 610,000
1989/01/27 840 875 835 870 517,000
1989/01/26 835 836 830 834 87,000
1989/01/25 828 840 827 831 163,000
1989/01/24 831 835 827 827 88,000
1989/01/23 839 840 827 827 84,000
1989/01/20 835 835 821 834 105,000
1989/01/19 831 845 830 832 110,000
1989/01/18 840 844 811 821 256,000
1989/01/17 828 840 821 835 191,000
1989/01/13 840 844 822 838 331,000
1989/01/12 840 881 830 849 1,764,000
1989/01/11 790 835 790 830 805,000
1989/01/10 776 790 770 775 82,000
1989/01/09 755 778 755 775 37,000
1989/01/06 742 780 736 755 76,000
1989/01/05 755 755 735 741 18,000
1989/01/04 760 760 760 760 7,000

このページの先頭へ