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 |
---|---|---|---|---|---|
1997/12/30 | 327 | 327 | 327 | 327 | 4,000 |
1997/12/29 | 289 | 292 | 289 | 292 | 13,000 |
1997/12/26 | 325 | 325 | 323 | 324 | 38,000 |
1997/12/25 | 313 | 313 | 300 | 300 | 74,000 |
1997/12/24 | 316 | 316 | 310 | 313 | 56,000 |
1997/12/22 | 335 | 335 | 309 | 311 | 34,000 |
1997/12/19 | 370 | 370 | 339 | 339 | 39,000 |
1997/12/18 | 377 | 377 | 362 | 372 | 13,000 |
1997/12/17 | 361 | 380 | 361 | 380 | 7,000 |
1997/12/16 | 384 | 392 | 361 | 361 | 28,000 |
1997/12/15 | 392 | 394 | 384 | 384 | 19,000 |
1997/12/12 | 393 | 393 | 388 | 392 | 57,000 |
1997/12/11 | 395 | 395 | 390 | 395 | 89,000 |
1997/12/10 | 380 | 382 | 375 | 380 | 36,000 |
1997/12/09 | 361 | 365 | 361 | 365 | 8,000 |
1997/12/08 | 375 | 376 | 370 | 370 | 14,000 |
1997/12/05 | 383 | 383 | 377 | 377 | 8,000 |
1997/12/04 | 380 | 380 | 377 | 377 | 9,000 |
1997/12/03 | 380 | 380 | 380 | 380 | 28,000 |
1997/12/02 | 379 | 390 | 379 | 389 | 11,000 |
1997/12/01 | 380 | 384 | 375 | 384 | 30,000 |
1997/11/28 | 392 | 392 | 380 | 380 | 55,000 |
1997/11/27 | 390 | 390 | 380 | 382 | 39,000 |
1997/11/26 | 386 | 395 | 380 | 385 | 13,000 |
1997/11/25 | 395 | 395 | 380 | 381 | 8,000 |
1997/11/21 | 399 | 400 | 395 | 395 | 34,000 |
1997/11/20 | 405 | 405 | 397 | 398 | 13,000 |
1997/11/19 | 408 | 408 | 385 | 385 | 11,000 |
1997/11/18 | 413 | 435 | 413 | 435 | 30,000 |
1997/11/17 | 382 | 415 | 382 | 415 | 10,000 |
1997/11/14 | 385 | 393 | 385 | 386 | 20,000 |
1997/11/13 | 390 | 398 | 375 | 398 | 58,000 |
1997/11/12 | 386 | 386 | 385 | 385 | 27,000 |
1997/11/11 | 380 | 385 | 380 | 385 | 10,000 |
1997/11/10 | 400 | 400 | 370 | 370 | 51,000 |
1997/11/07 | 390 | 399 | 390 | 395 | 37,000 |
1997/11/06 | 410 | 424 | 410 | 424 | 48,000 |
1997/11/05 | 431 | 431 | 430 | 430 | 9,000 |
1997/11/04 | 430 | 431 | 430 | 431 | 11,000 |
1997/10/31 | 418 | 430 | 418 | 430 | 10,000 |
1997/10/30 | 421 | 421 | 413 | 413 | 9,000 |
1997/10/29 | 420 | 430 | 420 | 420 | 17,000 |
1997/10/28 | 411 | 411 | 411 | 411 | 7,000 |
1997/10/27 | 441 | 441 | 436 | 440 | 26,000 |
1997/10/24 | 410 | 426 | 405 | 426 | 16,000 |
1997/10/23 | 406 | 410 | 403 | 405 | 22,000 |
1997/10/22 | 410 | 410 | 405 | 405 | 38,000 |
1997/10/21 | 406 | 410 | 405 | 410 | 49,000 |
1997/10/20 | 405 | 410 | 405 | 408 | 30,000 |
1997/10/17 | 391 | 399 | 391 | 399 | 24,000 |
1997/10/16 | 380 | 380 | 374 | 380 | 128,000 |
1997/10/15 | 393 | 394 | 380 | 380 | 45,000 |
1997/10/14 | 395 | 395 | 389 | 394 | 11,000 |
1997/10/13 | 400 | 400 | 385 | 394 | 45,000 |
1997/10/09 | 404 | 404 | 390 | 400 | 27,000 |
1997/10/08 | 397 | 400 | 392 | 399 | 30,000 |
1997/10/07 | 399 | 399 | 397 | 397 | 27,000 |
1997/10/06 | 398 | 399 | 395 | 399 | 22,000 |
1997/10/03 | 380 | 400 | 380 | 393 | 71,000 |
1997/10/02 | 412 | 413 | 365 | 365 | 86,000 |
1997/10/01 | 420 | 422 | 417 | 422 | 25,000 |
1997/09/30 | 418 | 429 | 415 | 429 | 14,000 |
1997/09/29 | 440 | 440 | 410 | 410 | 34,000 |
1997/09/26 | 458 | 460 | 445 | 445 | 60,000 |
1997/09/25 | 474 | 475 | 465 | 468 | 12,000 |
1997/09/24 | 510 | 510 | 481 | 482 | 31,000 |
1997/09/22 | 486 | 495 | 477 | 495 | 41,000 |
1997/09/19 | 482 | 482 | 475 | 479 | 25,000 |
1997/09/18 | 486 | 486 | 475 | 481 | 37,000 |
1997/09/17 | 500 | 500 | 495 | 495 | 14,000 |
1997/09/16 | 496 | 511 | 496 | 506 | 12,000 |
1997/09/12 | 501 | 501 | 496 | 497 | 17,000 |
1997/09/11 | 528 | 528 | 511 | 515 | 45,000 |
1997/09/10 | 519 | 529 | 519 | 529 | 21,000 |
1997/09/09 | 495 | 496 | 495 | 496 | 7,000 |
1997/09/08 | 494 | 494 | 493 | 493 | 9,000 |
1997/09/05 | 492 | 495 | 489 | 494 | 55,000 |
1997/09/04 | 489 | 499 | 489 | 492 | 10,000 |
1997/09/03 | 489 | 489 | 488 | 488 | 11,000 |
1997/09/02 | 474 | 489 | 474 | 480 | 8,000 |
1997/09/01 | 482 | 482 | 474 | 474 | 6,000 |
1997/08/29 | 482 | 482 | 470 | 477 | 32,000 |
1997/08/28 | 485 | 488 | 482 | 482 | 25,000 |
1997/08/27 | 510 | 510 | 489 | 489 | 78,000 |
1997/08/26 | 500 | 504 | 500 | 500 | 41,000 |
1997/08/25 | 515 | 515 | 500 | 500 | 34,000 |
1997/08/22 | 526 | 526 | 515 | 515 | 6,000 |
1997/08/21 | 520 | 525 | 516 | 524 | 12,000 |
1997/08/20 | 519 | 520 | 516 | 519 | 42,000 |
1997/08/19 | 524 | 525 | 515 | 515 | 11,000 |
1997/08/18 | 530 | 530 | 520 | 524 | 19,000 |
1997/08/15 | 546 | 549 | 535 | 535 | 72,000 |
1997/08/14 | 540 | 540 | 530 | 530 | 13,000 |
1997/08/13 | 535 | 539 | 535 | 539 | 44,000 |
1997/08/12 | 545 | 546 | 525 | 525 | 49,000 |
1997/08/11 | 525 | 528 | 525 | 528 | 31,000 |
1997/08/08 | 560 | 560 | 550 | 550 | 13,000 |
1997/08/07 | 555 | 555 | 520 | 540 | 13,000 |
1997/08/06 | 553 | 559 | 553 | 559 | 2,000 |
1997/08/05 | 566 | 566 | 559 | 559 | 146,000 |
1997/08/04 | 568 | 568 | 555 | 566 | 22,000 |
1997/08/01 | 561 | 565 | 560 | 565 | 23,000 |
1997/07/31 | 570 | 570 | 560 | 560 | 13,000 |
1997/07/30 | 572 | 573 | 570 | 570 | 11,000 |
1997/07/29 | 581 | 581 | 573 | 573 | 34,000 |
1997/07/28 | 583 | 589 | 575 | 576 | 58,000 |
1997/07/25 | 607 | 607 | 594 | 603 | 108,000 |
1997/07/24 | 610 | 612 | 603 | 604 | 21,000 |
1997/07/23 | 618 | 618 | 611 | 613 | 27,000 |
1997/07/22 | 623 | 623 | 618 | 618 | 14,000 |
1997/07/18 | 625 | 625 | 623 | 623 | 20,000 |
1997/07/17 | 636 | 636 | 625 | 625 | 17,000 |
1997/07/16 | 633 | 636 | 633 | 636 | 3,000 |
1997/07/15 | 623 | 624 | 623 | 623 | 26,000 |
1997/07/14 | 633 | 633 | 629 | 629 | 5,000 |
1997/07/11 | 636 | 636 | 632 | 633 | 27,000 |
1997/07/10 | 655 | 655 | 637 | 638 | 18,000 |
1997/07/09 | 635 | 637 | 635 | 635 | 44,000 |
1997/07/08 | 635 | 635 | 635 | 635 | 20,000 |
1997/07/07 | 666 | 666 | 635 | 635 | 55,000 |
1997/07/04 | 636 | 636 | 635 | 636 | 3,000 |
1997/07/03 | 636 | 636 | 636 | 636 | 3,000 |
1997/07/02 | 635 | 636 | 635 | 636 | 6,000 |
1997/07/01 | 658 | 658 | 635 | 635 | 21,000 |
1997/06/30 | 650 | 650 | 638 | 638 | 37,000 |
1997/06/27 | 670 | 670 | 640 | 645 | 39,000 |
1997/06/26 | 645 | 645 | 640 | 641 | 44,000 |
1997/06/25 | 650 | 651 | 644 | 645 | 168,000 |
1997/06/24 | 651 | 651 | 651 | 651 | 14,000 |
1997/06/23 | 650 | 655 | 650 | 650 | 98,000 |
1997/06/20 | 675 | 675 | 650 | 655 | 111,000 |
1997/06/19 | 670 | 678 | 661 | 675 | 71,000 |
1997/06/18 | 650 | 651 | 650 | 650 | 22,000 |
1997/06/17 | 650 | 653 | 650 | 650 | 39,000 |
1997/06/16 | 679 | 679 | 670 | 670 | 8,000 |
1997/06/13 | 685 | 685 | 673 | 680 | 82,000 |
1997/06/12 | 653 | 665 | 653 | 665 | 77,000 |
1997/06/11 | 649 | 653 | 649 | 653 | 35,000 |
1997/06/10 | 649 | 649 | 645 | 649 | 21,000 |
1997/06/09 | 650 | 650 | 640 | 650 | 17,000 |
1997/06/06 | 649 | 650 | 649 | 650 | 27,000 |
1997/06/05 | 655 | 655 | 649 | 649 | 11,000 |
1997/06/04 | 649 | 650 | 641 | 644 | 18,000 |
1997/06/03 | 640 | 650 | 640 | 649 | 18,000 |
1997/06/02 | 640 | 650 | 640 | 650 | 26,000 |
1997/05/30 | 636 | 646 | 630 | 630 | 147,000 |
1997/05/29 | 637 | 640 | 636 | 636 | 23,000 |
1997/05/28 | 635 | 635 | 632 | 635 | 21,000 |
1997/05/27 | 655 | 655 | 640 | 640 | 60,000 |
1997/05/26 | 632 | 655 | 632 | 655 | 29,000 |
1997/05/23 | 641 | 649 | 632 | 632 | 31,000 |
1997/05/22 | 641 | 649 | 636 | 641 | 50,000 |
1997/05/21 | 659 | 659 | 631 | 631 | 36,000 |
1997/05/20 | 658 | 660 | 642 | 660 | 304,000 |
1997/05/19 | 681 | 700 | 639 | 639 | 439,000 |
1997/05/16 | 673 | 681 | 670 | 681 | 96,000 |
1997/05/15 | 655 | 680 | 654 | 674 | 103,000 |
1997/05/14 | 651 | 654 | 651 | 654 | 52,000 |
1997/05/13 | 648 | 658 | 648 | 654 | 64,000 |
1997/05/12 | 635 | 653 | 635 | 649 | 33,000 |
1997/05/09 | 658 | 658 | 652 | 655 | 82,000 |
1997/05/08 | 668 | 668 | 652 | 652 | 83,000 |
1997/05/07 | 670 | 672 | 666 | 668 | 253,000 |
1997/05/06 | 659 | 665 | 651 | 660 | 332,000 |
1997/05/02 | 608 | 638 | 607 | 631 | 402,000 |
1997/05/01 | 606 | 607 | 600 | 607 | 188,000 |
1997/04/30 | 581 | 600 | 581 | 596 | 77,000 |
1997/04/28 | 580 | 591 | 580 | 591 | 55,000 |
1997/04/25 | 610 | 610 | 590 | 591 | 113,000 |
1997/04/24 | 604 | 604 | 600 | 600 | 137,000 |
1997/04/23 | 621 | 625 | 607 | 608 | 73,000 |
1997/04/22 | 614 | 623 | 609 | 609 | 224,000 |
1997/04/21 | 594 | 609 | 590 | 604 | 279,000 |
1997/04/18 | 533 | 555 | 533 | 545 | 61,000 |
1997/04/17 | 520 | 528 | 520 | 528 | 151,000 |
1997/04/16 | 508 | 517 | 508 | 517 | 39,000 |
1997/04/15 | 505 | 510 | 505 | 510 | 19,000 |
1997/04/14 | 508 | 508 | 505 | 505 | 10,000 |
1997/04/11 | 505 | 508 | 503 | 508 | 63,000 |
1997/04/10 | 532 | 532 | 506 | 506 | 51,000 |
1997/04/09 | 524 | 536 | 524 | 530 | 27,000 |
1997/04/08 | 533 | 541 | 530 | 531 | 175,000 |
1997/04/07 | 553 | 553 | 525 | 530 | 24,000 |
1997/04/04 | 565 | 565 | 549 | 549 | 47,000 |
1997/04/03 | 568 | 568 | 564 | 565 | 70,000 |
1997/04/02 | 566 | 568 | 558 | 568 | 25,000 |
1997/04/01 | 550 | 558 | 539 | 558 | 92,000 |
1997/03/31 | 566 | 570 | 550 | 550 | 71,000 |
1997/03/28 | 580 | 581 | 571 | 581 | 11,000 |
1997/03/27 | 576 | 582 | 575 | 582 | 91,000 |
1997/03/26 | 575 | 580 | 575 | 575 | 101,000 |
1997/03/25 | 580 | 580 | 571 | 578 | 86,000 |
1997/03/24 | 575 | 579 | 570 | 570 | 90,000 |
1997/03/21 | 580 | 580 | 575 | 575 | 31,000 |
1997/03/19 | 580 | 580 | 577 | 580 | 55,000 |
1997/03/18 | 580 | 586 | 580 | 580 | 89,000 |
1997/03/17 | 596 | 596 | 580 | 580 | 208,000 |
1997/03/14 | 603 | 603 | 590 | 590 | 50,000 |
1997/03/13 | 609 | 609 | 608 | 608 | 9,000 |
1997/03/12 | 603 | 608 | 602 | 608 | 44,000 |
1997/03/11 | 620 | 626 | 601 | 608 | 16,000 |
1997/03/10 | 639 | 639 | 620 | 620 | 401,000 |
1997/03/07 | 634 | 639 | 633 | 639 | 18,000 |
1997/03/06 | 645 | 645 | 641 | 641 | 20,000 |
1997/03/05 | 655 | 655 | 636 | 646 | 39,000 |
1997/03/04 | 650 | 660 | 650 | 655 | 52,000 |
1997/03/03 | 673 | 673 | 657 | 660 | 59,000 |
1997/02/28 | 665 | 678 | 657 | 678 | 64,000 |
1997/02/27 | 655 | 666 | 649 | 666 | 61,000 |
1997/02/26 | 634 | 646 | 634 | 645 | 63,000 |
1997/02/25 | 630 | 632 | 624 | 624 | 116,000 |
1997/02/24 | 626 | 635 | 626 | 630 | 58,000 |
1997/02/21 | 626 | 629 | 620 | 620 | 65,000 |
1997/02/20 | 614 | 630 | 614 | 620 | 56,000 |
1997/02/19 | 614 | 615 | 604 | 609 | 179,000 |
1997/02/18 | 605 | 608 | 604 | 604 | 72,000 |
1997/02/17 | 600 | 608 | 595 | 600 | 119,000 |
1997/02/14 | 590 | 594 | 590 | 594 | 44,000 |
1997/02/13 | 583 | 590 | 583 | 590 | 28,000 |
1997/02/12 | 572 | 585 | 570 | 572 | 65,000 |
1997/02/10 | 601 | 601 | 570 | 570 | 33,000 |
1997/02/07 | 599 | 599 | 591 | 591 | 10,000 |
1997/02/06 | 595 | 600 | 595 | 600 | 14,000 |
1997/02/05 | 601 | 601 | 591 | 591 | 28,000 |
1997/02/04 | 600 | 603 | 600 | 603 | 19,000 |
1997/02/03 | 599 | 600 | 591 | 600 | 16,000 |
1997/01/31 | 582 | 600 | 580 | 600 | 73,000 |
1997/01/30 | 590 | 596 | 581 | 582 | 70,000 |
1997/01/29 | 592 | 602 | 587 | 590 | 57,000 |
1997/01/28 | 585 | 602 | 585 | 602 | 27,000 |
1997/01/27 | 609 | 609 | 602 | 602 | 18,000 |
1997/01/24 | 603 | 603 | 590 | 602 | 42,000 |
1997/01/23 | 605 | 615 | 601 | 603 | 20,000 |
1997/01/22 | 599 | 615 | 599 | 615 | 27,000 |
1997/01/21 | 605 | 605 | 601 | 605 | 9,000 |
1997/01/20 | 649 | 649 | 605 | 605 | 29,000 |
1997/01/17 | 621 | 640 | 620 | 629 | 110,000 |
1997/01/16 | 606 | 627 | 606 | 611 | 19,000 |
1997/01/14 | 611 | 611 | 594 | 596 | 25,000 |
1997/01/13 | 581 | 599 | 581 | 599 | 14,000 |
1997/01/10 | 598 | 598 | 581 | 581 | 100,000 |
1997/01/09 | 627 | 627 | 580 | 581 | 52,000 |
1997/01/08 | 632 | 632 | 620 | 627 | 48,000 |
1997/01/07 | 633 | 633 | 630 | 632 | 33,000 |
1997/01/06 | 631 | 631 | 621 | 621 | 5,000 |