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 |
---|---|---|---|---|---|
1992/12/30 | 900 | 905 | 890 | 900 | 229,000 |
1992/12/29 | 890 | 899 | 879 | 899 | 242,000 |
1992/12/28 | 905 | 905 | 880 | 890 | 178,000 |
1992/12/25 | 898 | 905 | 895 | 900 | 475,000 |
1992/12/24 | 909 | 909 | 894 | 908 | 374,000 |
1992/12/22 | 911 | 918 | 901 | 903 | 935,000 |
1992/12/21 | 888 | 915 | 888 | 910 | 1,953,000 |
1992/12/18 | 865 | 885 | 856 | 884 | 2,047,000 |
1992/12/17 | 810 | 855 | 810 | 855 | 615,000 |
1992/12/16 | 820 | 822 | 810 | 810 | 134,000 |
1992/12/15 | 808 | 808 | 800 | 808 | 102,000 |
1992/12/14 | 801 | 805 | 800 | 805 | 104,000 |
1992/12/11 | 822 | 822 | 800 | 801 | 234,000 |
1992/12/10 | 800 | 824 | 800 | 823 | 330,000 |
1992/12/09 | 780 | 792 | 777 | 790 | 191,000 |
1992/12/08 | 785 | 788 | 780 | 780 | 137,000 |
1992/12/07 | 785 | 785 | 784 | 785 | 117,000 |
1992/12/04 | 790 | 790 | 784 | 785 | 120,000 |
1992/12/03 | 786 | 804 | 786 | 790 | 199,000 |
1992/12/02 | 782 | 793 | 782 | 790 | 72,000 |
1992/12/01 | 810 | 810 | 780 | 785 | 222,000 |
1992/11/30 | 789 | 807 | 785 | 807 | 329,000 |
1992/11/27 | 780 | 795 | 770 | 790 | 331,000 |
1992/11/26 | 742 | 775 | 742 | 770 | 244,000 |
1992/11/25 | 746 | 748 | 736 | 747 | 47,000 |
1992/11/24 | 743 | 755 | 736 | 736 | 84,000 |
1992/11/20 | 722 | 735 | 722 | 735 | 109,000 |
1992/11/19 | 736 | 745 | 732 | 732 | 148,000 |
1992/11/18 | 709 | 735 | 709 | 726 | 222,000 |
1992/11/17 | 709 | 715 | 700 | 712 | 180,000 |
1992/11/16 | 700 | 711 | 700 | 711 | 73,000 |
1992/11/13 | 711 | 715 | 710 | 710 | 52,000 |
1992/11/12 | 710 | 720 | 709 | 715 | 101,000 |
1992/11/11 | 705 | 725 | 705 | 709 | 129,000 |
1992/11/10 | 690 | 709 | 690 | 705 | 90,000 |
1992/11/09 | 691 | 691 | 690 | 690 | 69,000 |
1992/11/06 | 683 | 698 | 683 | 690 | 47,000 |
1992/11/05 | 680 | 685 | 680 | 681 | 61,000 |
1992/11/04 | 675 | 680 | 672 | 680 | 124,000 |
1992/11/02 | 675 | 675 | 670 | 671 | 83,000 |
1992/10/30 | 699 | 699 | 675 | 679 | 159,000 |
1992/10/29 | 705 | 705 | 700 | 700 | 59,000 |
1992/10/28 | 715 | 720 | 705 | 705 | 64,000 |
1992/10/27 | 722 | 722 | 712 | 715 | 16,000 |
1992/10/26 | 735 | 735 | 722 | 722 | 14,000 |
1992/10/23 | 720 | 725 | 720 | 725 | 31,000 |
1992/10/22 | 722 | 725 | 722 | 722 | 34,000 |
1992/10/21 | 725 | 725 | 725 | 725 | 13,000 |
1992/10/20 | 720 | 725 | 720 | 725 | 63,000 |
1992/10/19 | 725 | 730 | 725 | 725 | 114,000 |
1992/10/16 | 736 | 754 | 727 | 730 | 98,000 |
1992/10/15 | 737 | 761 | 736 | 746 | 97,000 |
1992/10/14 | 726 | 736 | 726 | 736 | 45,000 |
1992/10/13 | 716 | 740 | 716 | 726 | 80,000 |
1992/10/12 | 711 | 721 | 710 | 710 | 19,000 |
1992/10/09 | 724 | 724 | 715 | 715 | 37,000 |
1992/10/08 | 725 | 725 | 715 | 725 | 32,000 |
1992/10/07 | 705 | 735 | 705 | 730 | 194,000 |
1992/10/06 | 700 | 708 | 697 | 708 | 11,000 |
1992/10/05 | 704 | 710 | 704 | 704 | 10,000 |
1992/10/02 | 711 | 714 | 710 | 714 | 19,000 |
1992/10/01 | 710 | 711 | 710 | 710 | 28,000 |
1992/09/30 | 717 | 720 | 712 | 712 | 30,000 |
1992/09/29 | 730 | 730 | 726 | 727 | 45,000 |
1992/09/28 | 727 | 750 | 726 | 750 | 43,000 |
1992/09/25 | 740 | 740 | 725 | 726 | 56,000 |
1992/09/24 | 740 | 745 | 740 | 741 | 75,000 |
1992/09/22 | 742 | 742 | 735 | 735 | 20,000 |
1992/09/21 | 742 | 752 | 740 | 743 | 16,000 |
1992/09/18 | 742 | 752 | 742 | 752 | 77,000 |
1992/09/17 | 750 | 755 | 750 | 752 | 66,000 |
1992/09/16 | 750 | 755 | 735 | 755 | 76,000 |
1992/09/14 | 760 | 761 | 756 | 760 | 68,000 |
1992/09/11 | 770 | 773 | 757 | 760 | 71,000 |
1992/09/10 | 786 | 787 | 766 | 780 | 65,000 |
1992/09/09 | 760 | 768 | 752 | 768 | 56,000 |
1992/09/08 | 776 | 780 | 760 | 760 | 73,000 |
1992/09/07 | 785 | 785 | 780 | 780 | 17,000 |
1992/09/04 | 785 | 789 | 775 | 775 | 82,000 |
1992/09/03 | 790 | 790 | 751 | 775 | 107,000 |
1992/09/02 | 795 | 810 | 791 | 791 | 63,000 |
1992/09/01 | 810 | 820 | 807 | 819 | 211,000 |
1992/08/31 | 789 | 799 | 775 | 799 | 179,000 |
1992/08/28 | 735 | 795 | 735 | 795 | 139,000 |
1992/08/27 | 725 | 748 | 724 | 745 | 192,000 |
1992/08/26 | 700 | 705 | 700 | 705 | 75,000 |
1992/08/25 | 700 | 710 | 700 | 700 | 60,000 |
1992/08/24 | 715 | 730 | 705 | 710 | 89,000 |
1992/08/21 | 649 | 705 | 649 | 705 | 92,000 |
1992/08/20 | 625 | 650 | 620 | 650 | 79,000 |
1992/08/19 | 611 | 628 | 610 | 628 | 47,000 |
1992/08/18 | 620 | 620 | 611 | 612 | 39,000 |
1992/08/17 | 624 | 630 | 620 | 620 | 108,000 |
1992/08/14 | 609 | 624 | 609 | 624 | 11,000 |
1992/08/13 | 600 | 629 | 597 | 629 | 41,000 |
1992/08/12 | 625 | 630 | 601 | 601 | 67,000 |
1992/08/11 | 635 | 636 | 622 | 629 | 49,000 |
1992/08/10 | 660 | 660 | 635 | 635 | 69,000 |
1992/08/07 | 681 | 683 | 681 | 683 | 40,000 |
1992/08/06 | 730 | 730 | 711 | 711 | 35,000 |
1992/08/05 | 712 | 730 | 712 | 730 | 18,000 |
1992/08/04 | 714 | 718 | 701 | 711 | 38,000 |
1992/08/03 | 719 | 719 | 714 | 714 | 23,000 |
1992/07/31 | 685 | 729 | 685 | 719 | 29,000 |
1992/07/30 | 691 | 700 | 681 | 700 | 72,000 |
1992/07/29 | 720 | 730 | 681 | 681 | 80,000 |
1992/07/28 | 750 | 750 | 720 | 730 | 76,000 |
1992/07/27 | 789 | 789 | 750 | 750 | 110,000 |
1992/07/24 | 767 | 779 | 760 | 779 | 75,000 |
1992/07/23 | 760 | 772 | 750 | 767 | 43,000 |
1992/07/22 | 805 | 805 | 770 | 780 | 123,000 |
1992/07/21 | 788 | 805 | 785 | 793 | 46,000 |
1992/07/20 | 776 | 798 | 765 | 798 | 120,000 |
1992/07/17 | 827 | 832 | 820 | 825 | 173,000 |
1992/07/16 | 850 | 853 | 822 | 837 | 441,000 |
1992/07/15 | 844 | 861 | 836 | 840 | 1,220,000 |
1992/07/14 | 780 | 808 | 780 | 805 | 388,000 |
1992/07/13 | 780 | 790 | 778 | 778 | 115,000 |
1992/07/10 | 775 | 792 | 775 | 780 | 207,000 |
1992/07/09 | 758 | 785 | 758 | 771 | 322,000 |
1992/07/08 | 774 | 774 | 755 | 755 | 7,000 |
1992/07/07 | 776 | 776 | 772 | 776 | 20,000 |
1992/07/06 | 780 | 783 | 770 | 780 | 65,000 |
1992/07/03 | 785 | 785 | 780 | 780 | 8,000 |
1992/07/02 | 776 | 776 | 760 | 775 | 61,000 |
1992/07/01 | 735 | 755 | 730 | 755 | 15,000 |
1992/06/30 | 731 | 735 | 730 | 731 | 53,000 |
1992/06/29 | 731 | 731 | 730 | 731 | 7,000 |
1992/06/26 | 749 | 749 | 730 | 739 | 33,000 |
1992/06/25 | 730 | 739 | 730 | 739 | 22,000 |
1992/06/24 | 760 | 760 | 730 | 730 | 20,000 |
1992/06/23 | 751 | 770 | 745 | 760 | 16,000 |
1992/06/22 | 795 | 795 | 760 | 770 | 27,000 |
1992/06/19 | 759 | 780 | 759 | 780 | 62,000 |
1992/06/18 | 760 | 765 | 750 | 760 | 64,000 |
1992/06/17 | 780 | 782 | 780 | 780 | 90,000 |
1992/06/16 | 790 | 793 | 785 | 785 | 41,000 |
1992/06/15 | 793 | 800 | 790 | 790 | 32,000 |
1992/06/12 | 805 | 805 | 802 | 803 | 128,000 |
1992/06/11 | 800 | 807 | 800 | 800 | 58,000 |
1992/06/10 | 806 | 806 | 802 | 805 | 63,000 |
1992/06/09 | 800 | 805 | 800 | 805 | 42,000 |
1992/06/08 | 811 | 811 | 790 | 790 | 43,000 |
1992/06/05 | 810 | 815 | 810 | 810 | 36,000 |
1992/06/04 | 815 | 820 | 810 | 810 | 106,000 |
1992/06/03 | 810 | 820 | 810 | 820 | 71,000 |
1992/06/02 | 817 | 826 | 815 | 815 | 36,000 |
1992/06/01 | 821 | 821 | 817 | 817 | 13,000 |
1992/05/29 | 825 | 833 | 817 | 817 | 78,000 |
1992/05/28 | 809 | 825 | 809 | 825 | 13,000 |
1992/05/27 | 820 | 826 | 805 | 805 | 59,000 |
1992/05/26 | 830 | 840 | 827 | 840 | 33,000 |
1992/05/25 | 826 | 836 | 826 | 830 | 42,000 |
1992/05/22 | 850 | 850 | 835 | 836 | 105,000 |
1992/05/21 | 860 | 860 | 850 | 851 | 25,000 |
1992/05/20 | 872 | 883 | 860 | 862 | 232,000 |
1992/05/19 | 840 | 870 | 840 | 870 | 293,000 |
1992/05/18 | 800 | 830 | 795 | 830 | 36,000 |
1992/05/15 | 814 | 831 | 790 | 790 | 237,000 |
1992/05/14 | 812 | 828 | 806 | 819 | 70,000 |
1992/05/13 | 831 | 835 | 810 | 810 | 57,000 |
1992/05/12 | 820 | 826 | 810 | 825 | 115,000 |
1992/05/11 | 825 | 826 | 815 | 815 | 41,000 |
1992/05/08 | 800 | 815 | 800 | 815 | 108,000 |
1992/05/07 | 790 | 790 | 776 | 790 | 84,000 |
1992/05/06 | 764 | 785 | 764 | 780 | 34,000 |
1992/05/01 | 754 | 780 | 754 | 763 | 26,000 |
1992/04/30 | 764 | 764 | 754 | 758 | 70,000 |
1992/04/28 | 770 | 770 | 760 | 762 | 44,000 |
1992/04/27 | 790 | 790 | 770 | 770 | 18,000 |
1992/04/24 | 785 | 799 | 785 | 785 | 70,000 |
1992/04/23 | 777 | 785 | 750 | 785 | 29,000 |
1992/04/22 | 770 | 780 | 765 | 777 | 97,000 |
1992/04/21 | 779 | 800 | 775 | 780 | 34,000 |
1992/04/20 | 810 | 810 | 797 | 797 | 42,000 |
1992/04/17 | 833 | 833 | 800 | 810 | 125,000 |
1992/04/16 | 800 | 839 | 790 | 823 | 233,000 |
1992/04/15 | 738 | 790 | 738 | 785 | 252,000 |
1992/04/14 | 715 | 733 | 715 | 733 | 51,000 |
1992/04/13 | 708 | 725 | 708 | 715 | 102,000 |
1992/04/10 | 680 | 706 | 675 | 701 | 73,000 |
1992/04/09 | 660 | 675 | 653 | 670 | 123,000 |
1992/04/08 | 700 | 700 | 665 | 670 | 66,000 |
1992/04/07 | 717 | 726 | 715 | 720 | 39,000 |
1992/04/06 | 750 | 750 | 712 | 722 | 91,000 |
1992/04/03 | 755 | 756 | 720 | 740 | 114,000 |
1992/04/02 | 801 | 805 | 750 | 750 | 102,000 |
1992/04/01 | 830 | 831 | 807 | 807 | 191,000 |
1992/03/31 | 838 | 840 | 835 | 835 | 109,000 |
1992/03/30 | 810 | 830 | 810 | 830 | 103,000 |
1992/03/27 | 806 | 823 | 805 | 810 | 88,000 |
1992/03/26 | 805 | 805 | 800 | 800 | 63,000 |
1992/03/25 | 810 | 810 | 790 | 800 | 38,000 |
1992/03/24 | 813 | 813 | 805 | 810 | 15,000 |
1992/03/23 | 815 | 815 | 800 | 815 | 48,000 |
1992/03/19 | 750 | 770 | 750 | 770 | 25,000 |
1992/03/18 | 740 | 740 | 740 | 740 | 36,000 |
1992/03/17 | 800 | 805 | 770 | 775 | 81,000 |
1992/03/16 | 828 | 828 | 795 | 795 | 40,000 |
1992/03/13 | 835 | 835 | 820 | 820 | 80,000 |
1992/03/12 | 833 | 850 | 825 | 836 | 48,000 |
1992/03/11 | 868 | 868 | 840 | 843 | 41,000 |
1992/03/10 | 882 | 882 | 870 | 870 | 23,000 |
1992/03/09 | 871 | 872 | 871 | 872 | 20,000 |
1992/03/06 | 889 | 890 | 870 | 870 | 64,000 |
1992/03/05 | 893 | 893 | 880 | 885 | 39,000 |
1992/03/04 | 920 | 920 | 891 | 891 | 56,000 |
1992/03/03 | 911 | 915 | 905 | 915 | 49,000 |
1992/03/02 | 920 | 920 | 911 | 911 | 27,000 |
1992/02/28 | 910 | 920 | 910 | 915 | 25,000 |
1992/02/27 | 910 | 915 | 906 | 915 | 61,000 |
1992/02/26 | 896 | 905 | 896 | 897 | 25,000 |
1992/02/25 | 903 | 909 | 890 | 896 | 35,000 |
1992/02/24 | 905 | 910 | 904 | 910 | 24,000 |
1992/02/21 | 903 | 913 | 902 | 902 | 105,000 |
1992/02/20 | 909 | 911 | 903 | 903 | 140,000 |
1992/02/19 | 919 | 919 | 910 | 911 | 18,000 |
1992/02/18 | 920 | 930 | 915 | 923 | 121,000 |
1992/02/17 | 900 | 920 | 900 | 920 | 35,000 |
1992/02/14 | 940 | 940 | 903 | 903 | 57,000 |
1992/02/13 | 919 | 940 | 919 | 935 | 1,055,000 |
1992/02/12 | 925 | 925 | 918 | 918 | 1,024,000 |
1992/02/10 | 928 | 928 | 915 | 927 | 23,000 |
1992/02/07 | 939 | 939 | 925 | 925 | 21,000 |
1992/02/06 | 934 | 957 | 934 | 940 | 53,000 |
1992/02/05 | 920 | 929 | 920 | 925 | 89,000 |
1992/02/04 | 910 | 910 | 900 | 900 | 11,000 |
1992/02/03 | 915 | 930 | 910 | 915 | 18,000 |
1992/01/31 | 900 | 920 | 900 | 915 | 83,000 |
1992/01/30 | 900 | 910 | 900 | 900 | 65,000 |
1992/01/29 | 900 | 911 | 890 | 890 | 48,000 |
1992/01/28 | 880 | 890 | 876 | 890 | 39,000 |
1992/01/27 | 900 | 900 | 890 | 890 | 16,000 |
1992/01/24 | 896 | 900 | 888 | 890 | 51,000 |
1992/01/23 | 919 | 919 | 898 | 900 | 60,000 |
1992/01/22 | 875 | 876 | 875 | 876 | 23,000 |
1992/01/21 | 892 | 902 | 875 | 876 | 73,000 |
1992/01/20 | 923 | 923 | 923 | 923 | 1,000 |
1992/01/17 | 930 | 931 | 925 | 925 | 93,000 |
1992/01/16 | 939 | 945 | 937 | 940 | 107,000 |
1992/01/14 | 930 | 940 | 926 | 930 | 158,000 |
1992/01/13 | 951 | 951 | 930 | 930 | 124,000 |
1992/01/10 | 1,020 | 1,030 | 975 | 981 | 458,000 |
1992/01/09 | 966 | 1,050 | 960 | 1,040 | 1,945,000 |
1992/01/08 | 972 | 979 | 956 | 956 | 225,000 |
1992/01/07 | 975 | 975 | 960 | 970 | 69,000 |
1992/01/06 | 951 | 975 | 951 | 975 | 259,000 |