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 |
---|---|---|---|---|---|
1995/12/29 | 777 | 780 | 770 | 778 | 78,000 |
1995/12/28 | 770 | 794 | 765 | 781 | 999,000 |
1995/12/27 | 745 | 755 | 745 | 750 | 167,000 |
1995/12/26 | 731 | 740 | 725 | 740 | 49,000 |
1995/12/25 | 735 | 747 | 730 | 730 | 42,000 |
1995/12/22 | 735 | 756 | 725 | 730 | 79,000 |
1995/12/21 | 730 | 738 | 728 | 735 | 20,000 |
1995/12/20 | 722 | 745 | 721 | 741 | 79,000 |
1995/12/19 | 731 | 739 | 722 | 722 | 53,000 |
1995/12/18 | 751 | 755 | 740 | 749 | 26,000 |
1995/12/15 | 760 | 760 | 750 | 750 | 66,000 |
1995/12/14 | 756 | 760 | 750 | 751 | 99,000 |
1995/12/13 | 770 | 770 | 755 | 755 | 151,000 |
1995/12/12 | 750 | 770 | 750 | 765 | 338,000 |
1995/12/11 | 774 | 774 | 760 | 765 | 205,000 |
1995/12/08 | 757 | 769 | 737 | 765 | 323,000 |
1995/12/07 | 712 | 758 | 710 | 758 | 284,000 |
1995/12/06 | 705 | 720 | 705 | 710 | 35,000 |
1995/12/05 | 716 | 716 | 704 | 704 | 31,000 |
1995/12/04 | 720 | 720 | 706 | 706 | 36,000 |
1995/12/01 | 710 | 715 | 700 | 704 | 24,000 |
1995/11/30 | 722 | 722 | 700 | 700 | 58,000 |
1995/11/29 | 712 | 722 | 712 | 712 | 71,000 |
1995/11/28 | 727 | 727 | 712 | 712 | 27,000 |
1995/11/27 | 717 | 729 | 717 | 718 | 39,000 |
1995/11/24 | 709 | 709 | 696 | 702 | 26,000 |
1995/11/22 | 724 | 724 | 703 | 713 | 18,000 |
1995/11/21 | 720 | 728 | 716 | 728 | 45,000 |
1995/11/20 | 726 | 736 | 718 | 725 | 44,000 |
1995/11/17 | 748 | 754 | 728 | 743 | 687,000 |
1995/11/16 | 709 | 738 | 699 | 738 | 370,000 |
1995/11/15 | 687 | 712 | 686 | 710 | 131,000 |
1995/11/14 | 685 | 690 | 680 | 690 | 42,000 |
1995/11/13 | 665 | 679 | 665 | 675 | 33,000 |
1995/11/10 | 698 | 698 | 675 | 675 | 22,000 |
1995/11/09 | 688 | 688 | 680 | 688 | 7,000 |
1995/11/08 | 689 | 690 | 668 | 668 | 27,000 |
1995/11/07 | 690 | 690 | 670 | 690 | 13,000 |
1995/11/06 | 700 | 706 | 690 | 690 | 20,000 |
1995/11/02 | 690 | 691 | 672 | 690 | 24,000 |
1995/11/01 | 674 | 685 | 674 | 685 | 53,000 |
1995/10/31 | 685 | 685 | 673 | 674 | 24,000 |
1995/10/30 | 676 | 680 | 676 | 676 | 27,000 |
1995/10/27 | 707 | 707 | 696 | 696 | 66,000 |
1995/10/26 | 708 | 710 | 696 | 697 | 50,000 |
1995/10/25 | 700 | 711 | 700 | 710 | 51,000 |
1995/10/24 | 697 | 710 | 696 | 710 | 11,000 |
1995/10/23 | 707 | 707 | 696 | 696 | 15,000 |
1995/10/20 | 711 | 720 | 707 | 707 | 51,000 |
1995/10/19 | 710 | 710 | 701 | 701 | 19,000 |
1995/10/18 | 696 | 705 | 691 | 700 | 75,000 |
1995/10/17 | 700 | 701 | 685 | 696 | 48,000 |
1995/10/16 | 701 | 707 | 696 | 700 | 40,000 |
1995/10/13 | 707 | 710 | 700 | 700 | 95,000 |
1995/10/12 | 703 | 717 | 702 | 706 | 60,000 |
1995/10/11 | 718 | 719 | 702 | 702 | 66,000 |
1995/10/09 | 730 | 735 | 719 | 720 | 44,000 |
1995/10/06 | 703 | 716 | 703 | 716 | 71,000 |
1995/10/05 | 710 | 714 | 701 | 702 | 70,000 |
1995/10/04 | 689 | 710 | 689 | 705 | 90,000 |
1995/10/03 | 690 | 690 | 685 | 690 | 31,000 |
1995/10/02 | 695 | 696 | 690 | 690 | 22,000 |
1995/09/29 | 705 | 709 | 694 | 694 | 26,000 |
1995/09/28 | 711 | 712 | 700 | 705 | 52,000 |
1995/09/27 | 700 | 710 | 700 | 710 | 36,000 |
1995/09/26 | 695 | 705 | 695 | 700 | 38,000 |
1995/09/25 | 710 | 710 | 695 | 700 | 70,000 |
1995/09/22 | 685 | 694 | 680 | 690 | 193,000 |
1995/09/21 | 692 | 694 | 682 | 694 | 19,000 |
1995/09/20 | 697 | 700 | 690 | 700 | 63,000 |
1995/09/19 | 700 | 700 | 696 | 696 | 33,000 |
1995/09/18 | 725 | 725 | 705 | 705 | 71,000 |
1995/09/14 | 743 | 743 | 722 | 725 | 58,000 |
1995/09/13 | 732 | 740 | 730 | 733 | 90,000 |
1995/09/12 | 750 | 760 | 732 | 732 | 226,000 |
1995/09/11 | 726 | 757 | 726 | 743 | 536,000 |
1995/09/08 | 724 | 733 | 718 | 721 | 602,000 |
1995/09/07 | 703 | 722 | 700 | 718 | 884,000 |
1995/09/06 | 672 | 707 | 672 | 690 | 600,000 |
1995/09/05 | 679 | 679 | 665 | 666 | 110,000 |
1995/09/04 | 670 | 686 | 661 | 670 | 395,000 |
1995/09/01 | 660 | 670 | 655 | 670 | 63,000 |
1995/08/31 | 660 | 669 | 652 | 669 | 48,000 |
1995/08/30 | 680 | 680 | 655 | 660 | 104,000 |
1995/08/29 | 635 | 670 | 635 | 670 | 92,000 |
1995/08/28 | 638 | 638 | 630 | 635 | 29,000 |
1995/08/25 | 641 | 641 | 630 | 640 | 111,000 |
1995/08/24 | 655 | 655 | 630 | 631 | 47,000 |
1995/08/23 | 653 | 655 | 650 | 650 | 47,000 |
1995/08/22 | 663 | 670 | 660 | 668 | 45,000 |
1995/08/21 | 665 | 669 | 660 | 660 | 62,000 |
1995/08/18 | 695 | 695 | 680 | 680 | 70,000 |
1995/08/17 | 651 | 705 | 651 | 700 | 419,000 |
1995/08/16 | 660 | 673 | 650 | 665 | 296,000 |
1995/08/15 | 635 | 654 | 620 | 650 | 124,000 |
1995/08/14 | 647 | 649 | 635 | 635 | 42,000 |
1995/08/11 | 645 | 649 | 635 | 645 | 63,000 |
1995/08/10 | 630 | 640 | 625 | 640 | 130,000 |
1995/08/09 | 615 | 625 | 611 | 620 | 129,000 |
1995/08/08 | 638 | 638 | 630 | 630 | 48,000 |
1995/08/07 | 651 | 653 | 630 | 640 | 189,000 |
1995/08/04 | 640 | 659 | 634 | 641 | 366,000 |
1995/08/03 | 600 | 635 | 599 | 630 | 414,000 |
1995/08/02 | 574 | 580 | 574 | 580 | 38,000 |
1995/08/01 | 578 | 578 | 575 | 576 | 52,000 |
1995/07/31 | 575 | 584 | 575 | 577 | 29,000 |
1995/07/28 | 575 | 595 | 575 | 590 | 118,000 |
1995/07/27 | 595 | 595 | 575 | 575 | 33,000 |
1995/07/26 | 568 | 580 | 568 | 575 | 18,000 |
1995/07/25 | 575 | 584 | 575 | 583 | 7,000 |
1995/07/24 | 585 | 585 | 584 | 584 | 78,000 |
1995/07/21 | 577 | 577 | 575 | 575 | 24,000 |
1995/07/20 | 593 | 593 | 575 | 576 | 18,000 |
1995/07/19 | 598 | 598 | 595 | 595 | 43,000 |
1995/07/18 | 608 | 610 | 604 | 604 | 78,000 |
1995/07/17 | 596 | 610 | 596 | 610 | 48,000 |
1995/07/14 | 599 | 600 | 599 | 600 | 4,000 |
1995/07/13 | 600 | 600 | 585 | 600 | 94,000 |
1995/07/12 | 613 | 614 | 591 | 600 | 45,000 |
1995/07/11 | 589 | 600 | 575 | 600 | 56,000 |
1995/07/10 | 615 | 615 | 601 | 601 | 108,000 |
1995/07/07 | 569 | 600 | 561 | 585 | 222,000 |
1995/07/06 | 535 | 550 | 529 | 549 | 66,000 |
1995/07/05 | 515 | 530 | 515 | 529 | 76,000 |
1995/07/04 | 515 | 515 | 505 | 515 | 17,000 |
1995/07/03 | 498 | 505 | 498 | 505 | 32,000 |
1995/06/30 | 502 | 505 | 501 | 505 | 20,000 |
1995/06/29 | 519 | 521 | 502 | 502 | 54,000 |
1995/06/28 | 496 | 516 | 496 | 513 | 44,000 |
1995/06/27 | 527 | 527 | 516 | 516 | 52,000 |
1995/06/26 | 516 | 528 | 516 | 520 | 41,000 |
1995/06/23 | 500 | 520 | 500 | 520 | 142,000 |
1995/06/22 | 495 | 499 | 495 | 499 | 24,000 |
1995/06/21 | 490 | 495 | 490 | 495 | 33,000 |
1995/06/20 | 485 | 485 | 480 | 481 | 18,000 |
1995/06/19 | 480 | 490 | 480 | 480 | 26,000 |
1995/06/16 | 482 | 490 | 480 | 480 | 38,000 |
1995/06/15 | 483 | 483 | 475 | 480 | 28,000 |
1995/06/14 | 481 | 485 | 480 | 485 | 28,000 |
1995/06/13 | 491 | 491 | 480 | 480 | 47,000 |
1995/06/12 | 505 | 505 | 489 | 491 | 33,000 |
1995/06/09 | 545 | 545 | 515 | 515 | 79,000 |
1995/06/08 | 546 | 546 | 546 | 546 | 29,000 |
1995/06/07 | 551 | 551 | 547 | 547 | 19,000 |
1995/06/06 | 566 | 572 | 566 | 566 | 35,000 |
1995/06/05 | 550 | 573 | 546 | 573 | 74,000 |
1995/06/02 | 551 | 553 | 550 | 550 | 23,000 |
1995/06/01 | 526 | 555 | 526 | 546 | 132,000 |
1995/05/31 | 536 | 546 | 536 | 546 | 39,000 |
1995/05/30 | 535 | 537 | 535 | 536 | 40,000 |
1995/05/29 | 535 | 536 | 535 | 535 | 31,000 |
1995/05/26 | 540 | 540 | 535 | 535 | 54,000 |
1995/05/25 | 536 | 544 | 535 | 536 | 42,000 |
1995/05/24 | 546 | 550 | 545 | 546 | 40,000 |
1995/05/23 | 536 | 546 | 536 | 546 | 42,000 |
1995/05/22 | 535 | 546 | 535 | 536 | 43,000 |
1995/05/19 | 535 | 543 | 535 | 540 | 41,000 |
1995/05/18 | 540 | 541 | 531 | 531 | 25,000 |
1995/05/17 | 552 | 552 | 550 | 550 | 28,000 |
1995/05/16 | 550 | 552 | 550 | 552 | 28,000 |
1995/05/15 | 561 | 561 | 557 | 557 | 65,000 |
1995/05/12 | 571 | 573 | 565 | 565 | 56,000 |
1995/05/11 | 580 | 580 | 561 | 565 | 25,000 |
1995/05/10 | 600 | 600 | 590 | 590 | 21,000 |
1995/05/09 | 604 | 605 | 600 | 600 | 29,000 |
1995/05/08 | 605 | 610 | 600 | 610 | 20,000 |
1995/05/02 | 595 | 610 | 595 | 604 | 26,000 |
1995/05/01 | 598 | 600 | 595 | 600 | 18,000 |
1995/04/28 | 598 | 605 | 598 | 605 | 11,000 |
1995/04/27 | 600 | 610 | 600 | 605 | 103,000 |
1995/04/26 | 599 | 600 | 597 | 600 | 38,000 |
1995/04/25 | 600 | 600 | 599 | 600 | 69,000 |
1995/04/24 | 596 | 610 | 596 | 610 | 48,000 |
1995/04/21 | 611 | 611 | 605 | 606 | 74,000 |
1995/04/20 | 610 | 625 | 602 | 605 | 25,000 |
1995/04/19 | 591 | 610 | 591 | 610 | 11,000 |
1995/04/18 | 599 | 599 | 598 | 598 | 11,000 |
1995/04/17 | 600 | 600 | 599 | 599 | 17,000 |
1995/04/14 | 605 | 605 | 600 | 600 | 29,000 |
1995/04/13 | 595 | 600 | 595 | 595 | 9,000 |
1995/04/12 | 597 | 597 | 585 | 590 | 126,000 |
1995/04/11 | 590 | 590 | 581 | 587 | 99,000 |
1995/04/10 | 580 | 583 | 580 | 580 | 46,000 |
1995/04/07 | 580 | 580 | 570 | 570 | 84,000 |
1995/04/06 | 583 | 590 | 580 | 590 | 22,000 |
1995/04/05 | 588 | 600 | 588 | 593 | 30,000 |
1995/04/04 | 558 | 590 | 558 | 588 | 42,000 |
1995/04/03 | 625 | 625 | 575 | 575 | 41,000 |
1995/03/31 | 645 | 645 | 625 | 625 | 63,000 |
1995/03/30 | 620 | 630 | 620 | 625 | 34,000 |
1995/03/29 | 620 | 620 | 616 | 620 | 27,000 |
1995/03/28 | 590 | 616 | 590 | 616 | 45,000 |
1995/03/27 | 590 | 600 | 580 | 580 | 88,000 |
1995/03/24 | 597 | 597 | 570 | 570 | 44,000 |
1995/03/23 | 620 | 620 | 590 | 590 | 69,000 |
1995/03/22 | 630 | 630 | 615 | 615 | 30,000 |
1995/03/20 | 649 | 649 | 641 | 641 | 17,000 |
1995/03/17 | 670 | 670 | 650 | 650 | 25,000 |
1995/03/16 | 675 | 675 | 660 | 660 | 22,000 |
1995/03/15 | 690 | 690 | 675 | 679 | 28,000 |
1995/03/14 | 696 | 696 | 670 | 670 | 44,000 |
1995/03/13 | 694 | 694 | 690 | 690 | 19,000 |
1995/03/10 | 692 | 694 | 692 | 694 | 37,000 |
1995/03/09 | 700 | 700 | 692 | 692 | 24,000 |
1995/03/08 | 716 | 716 | 690 | 690 | 16,000 |
1995/03/07 | 711 | 718 | 706 | 717 | 19,000 |
1995/03/06 | 710 | 710 | 708 | 709 | 5,000 |
1995/03/03 | 710 | 720 | 700 | 700 | 34,000 |
1995/03/02 | 690 | 700 | 690 | 700 | 30,000 |
1995/03/01 | 680 | 690 | 671 | 690 | 20,000 |
1995/02/28 | 690 | 697 | 685 | 685 | 20,000 |
1995/02/27 | 710 | 710 | 679 | 679 | 34,000 |
1995/02/24 | 703 | 711 | 700 | 700 | 28,000 |
1995/02/23 | 701 | 711 | 701 | 702 | 13,000 |
1995/02/22 | 724 | 724 | 712 | 712 | 35,000 |
1995/02/21 | 727 | 728 | 725 | 727 | 5,000 |
1995/02/20 | 725 | 730 | 724 | 724 | 12,000 |
1995/02/17 | 724 | 740 | 724 | 732 | 19,000 |
1995/02/16 | 730 | 730 | 724 | 724 | 50,000 |
1995/02/15 | 734 | 735 | 730 | 730 | 29,000 |
1995/02/14 | 745 | 745 | 734 | 734 | 33,000 |
1995/02/13 | 750 | 760 | 745 | 745 | 9,000 |
1995/02/10 | 760 | 760 | 740 | 750 | 36,000 |
1995/02/09 | 756 | 756 | 750 | 750 | 33,000 |
1995/02/08 | 762 | 763 | 758 | 758 | 42,000 |
1995/02/07 | 763 | 766 | 763 | 766 | 11,000 |
1995/02/06 | 776 | 783 | 766 | 766 | 37,000 |
1995/02/03 | 780 | 780 | 763 | 766 | 21,000 |
1995/02/02 | 779 | 789 | 773 | 773 | 17,000 |
1995/02/01 | 762 | 773 | 762 | 772 | 54,000 |
1995/01/31 | 785 | 786 | 760 | 760 | 46,000 |
1995/01/30 | 771 | 789 | 771 | 789 | 48,000 |
1995/01/27 | 787 | 789 | 771 | 771 | 48,000 |
1995/01/26 | 794 | 814 | 790 | 790 | 27,000 |
1995/01/25 | 785 | 814 | 785 | 814 | 27,000 |
1995/01/24 | 775 | 783 | 771 | 783 | 31,000 |
1995/01/23 | 781 | 781 | 774 | 774 | 26,000 |
1995/01/20 | 811 | 811 | 795 | 795 | 20,000 |
1995/01/19 | 835 | 845 | 830 | 830 | 18,000 |
1995/01/18 | 850 | 855 | 845 | 845 | 37,000 |
1995/01/17 | 830 | 830 | 821 | 826 | 18,000 |
1995/01/13 | 831 | 831 | 821 | 830 | 21,000 |
1995/01/12 | 831 | 836 | 831 | 831 | 23,000 |
1995/01/11 | 844 | 844 | 831 | 831 | 68,000 |
1995/01/10 | 825 | 850 | 825 | 850 | 209,000 |
1995/01/09 | 804 | 805 | 804 | 805 | 3,000 |
1995/01/06 | 801 | 815 | 801 | 815 | 14,000 |
1995/01/05 | 835 | 835 | 815 | 815 | 14,000 |
1995/01/04 | 811 | 815 | 810 | 815 | 13,000 |