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
1999/12/30 233 240 233 237 45,000
1999/12/29 248 249 230 230 93,000
1999/12/28 241 246 241 243 41,000
1999/12/27 235 240 233 240 68,000
1999/12/24 233 233 225 231 85,000
1999/12/22 221 224 220 223 81,000
1999/12/21 222 225 218 221 94,000
1999/12/20 229 229 216 217 212,000
1999/12/17 217 225 214 215 220,000
1999/12/16 235 235 212 217 212,000
1999/12/15 234 234 231 231 29,000
1999/12/14 242 242 234 234 36,000
1999/12/13 243 244 239 240 31,000
1999/12/10 251 251 241 241 177,000
1999/12/09 241 241 236 241 69,000
1999/12/08 241 244 240 241 92,000
1999/12/07 242 244 240 241 49,000
1999/12/06 247 247 241 241 93,000
1999/12/03 255 255 244 244 66,000
1999/12/02 250 251 243 245 98,000
1999/12/01 247 250 243 245 85,000
1999/11/30 255 256 242 242 57,000
1999/11/29 256 260 256 256 41,000
1999/11/26 265 265 256 260 154,000
1999/11/25 260 260 247 260 79,000
1999/11/24 257 260 252 254 122,000
1999/11/22 274 274 255 255 82,000
1999/11/19 270 274 262 269 159,000
1999/11/18 265 276 265 269 136,000
1999/11/17 239 265 239 264 278,000
1999/11/16 225 238 225 238 235,000
1999/11/15 235 235 222 229 345,000
1999/11/12 240 240 225 230 218,000
1999/11/11 245 247 236 236 152,000
1999/11/10 246 248 240 245 175,000
1999/11/09 248 255 240 241 672,000
1999/11/08 250 255 243 243 122,000
1999/11/05 256 256 246 249 189,000
1999/11/04 265 269 255 255 127,000
1999/11/02 268 271 260 269 78,000
1999/11/01 265 270 262 268 112,000
1999/10/29 260 270 259 261 165,000
1999/10/28 275 279 256 258 124,000
1999/10/27 280 288 275 275 23,000
1999/10/26 303 303 286 286 87,000
1999/10/25 276 290 276 289 39,000
1999/10/22 275 279 275 275 17,000
1999/10/21 280 280 275 275 30,000
1999/10/20 280 283 276 280 25,000
1999/10/19 284 284 271 276 22,000
1999/10/18 271 273 271 271 46,000
1999/10/15 279 279 272 272 39,000
1999/10/14 287 287 277 279 57,000
1999/10/13 290 290 287 288 44,000
1999/10/12 289 290 289 289 107,000
1999/10/08 288 290 287 289 55,000
1999/10/07 290 291 287 287 28,000
1999/10/06 293 298 287 288 51,000
1999/10/05 295 296 294 294 21,000
1999/10/04 303 303 293 296 42,000
1999/10/01 298 303 298 303 57,000
1999/09/30 290 298 290 298 64,000
1999/09/29 300 300 291 291 27,000
1999/09/28 287 295 286 289 54,000
1999/09/27 298 298 280 284 68,000
1999/09/24 303 303 290 300 91,000
1999/09/22 300 300 286 288 67,000
1999/09/21 300 300 295 300 24,000
1999/09/20 300 300 290 300 28,000
1999/09/17 285 286 276 276 97,000
1999/09/16 280 290 280 285 47,000
1999/09/14 291 296 285 290 92,000
1999/09/13 301 301 291 296 64,000
1999/09/10 300 303 290 301 180,000
1999/09/09 297 297 292 292 23,000
1999/09/08 305 305 292 292 90,000
1999/09/07 294 302 293 300 56,000
1999/09/06 299 300 293 293 50,000
1999/09/03 291 300 291 291 28,000
1999/09/02 296 300 291 291 52,000
1999/09/01 305 305 293 299 93,000
1999/08/31 312 312 305 305 104,000
1999/08/30 311 313 310 313 7,000
1999/08/27 320 325 310 310 23,000
1999/08/26 330 330 320 320 31,000
1999/08/25 309 318 309 315 24,000
1999/08/24 312 316 310 314 45,000
1999/08/23 319 320 310 310 38,000
1999/08/20 309 319 309 319 8,000
1999/08/19 315 318 309 309 20,000
1999/08/18 313 321 313 320 18,000
1999/08/17 329 334 325 325 36,000
1999/08/16 323 330 320 330 24,000
1999/08/13 319 320 310 320 30,000
1999/08/12 311 315 311 314 26,000
1999/08/11 307 325 307 325 23,000
1999/08/10 318 318 306 309 60,000
1999/08/09 309 331 308 325 56,000
1999/08/06 310 310 305 308 27,000
1999/08/05 320 322 311 311 44,000
1999/08/04 321 325 319 325 28,000
1999/08/03 325 325 319 319 30,000
1999/08/02 328 329 320 324 22,000
1999/07/30 330 335 329 334 78,000
1999/07/29 331 340 331 333 31,000
1999/07/28 343 345 330 343 33,000
1999/07/27 340 342 340 340 14,000
1999/07/26 349 350 341 349 66,000
1999/07/23 345 345 340 345 74,000
1999/07/22 358 359 345 345 60,000
1999/07/21 357 359 350 357 99,000
1999/07/19 355 355 345 352 42,000
1999/07/16 355 360 350 350 110,000
1999/07/15 356 356 347 355 100,000
1999/07/14 355 359 349 356 202,000
1999/07/13 360 360 342 342 81,000
1999/07/12 359 359 351 359 81,000
1999/07/09 362 362 340 340 97,000
1999/07/08 356 367 356 357 362,000
1999/07/07 355 355 347 349 218,000
1999/07/06 355 355 341 345 133,000
1999/07/05 346 356 346 353 129,000
1999/07/02 360 363 348 356 301,000
1999/07/01 350 365 344 365 459,000
1999/06/30 344 349 340 340 209,000
1999/06/29 331 341 331 335 185,000
1999/06/28 327 328 318 321 67,000
1999/06/25 330 330 315 320 215,000
1999/06/24 339 349 325 331 630,000
1999/06/23 315 343 315 339 715,000
1999/06/22 318 320 316 318 170,000
1999/06/21 317 320 315 316 173,000
1999/06/18 315 320 312 312 122,000
1999/06/17 312 325 309 318 247,000
1999/06/16 315 316 308 312 181,000
1999/06/15 303 315 300 315 244,000
1999/06/14 305 305 298 300 117,000
1999/06/11 300 303 291 291 142,000
1999/06/10 289 299 285 294 193,000
1999/06/09 289 290 287 289 53,000
1999/06/08 294 294 288 289 47,000
1999/06/07 298 298 284 294 123,000
1999/06/04 285 293 282 293 92,000
1999/06/03 290 290 290 290 35,000
1999/06/02 293 297 293 295 30,000
1999/06/01 285 292 285 292 21,000
1999/05/31 282 289 282 288 16,000
1999/05/28 282 285 280 282 19,000
1999/05/27 280 285 276 285 38,000
1999/05/26 289 289 270 280 68,000
1999/05/25 285 289 275 280 73,000
1999/05/24 305 305 288 289 106,000
1999/05/21 294 299 290 290 104,000
1999/05/20 300 309 295 309 64,000
1999/05/19 302 302 294 294 65,000
1999/05/18 295 300 295 300 122,000
1999/05/17 300 300 292 295 71,000
1999/05/14 318 318 301 301 34,000
1999/05/13 308 312 305 308 104,000
1999/05/12 320 320 300 305 137,000
1999/05/11 330 331 319 320 37,000
1999/05/10 325 340 322 334 221,000
1999/05/07 325 325 318 324 84,000
1999/05/06 300 320 299 318 224,000
1999/04/30 297 299 294 295 135,000
1999/04/28 299 299 293 297 129,000
1999/04/27 300 300 296 298 71,000
1999/04/26 305 305 290 300 88,000
1999/04/23 300 300 298 300 94,000
1999/04/22 306 306 290 300 32,000
1999/04/21 314 314 300 306 41,000
1999/04/20 315 315 311 314 145,000
1999/04/19 320 320 312 315 179,000
1999/04/16 324 325 316 316 163,000
1999/04/15 320 324 319 324 218,000
1999/04/14 318 324 317 320 229,000
1999/04/13 320 325 309 318 210,000
1999/04/12 325 326 315 318 235,000
1999/04/09 319 325 313 320 260,000
1999/04/08 308 319 308 310 81,000
1999/04/07 301 308 301 308 91,000
1999/04/06 309 310 299 299 128,000
1999/04/05 304 310 300 304 268,000
1999/04/02 292 300 281 299 163,000
1999/04/01 275 283 270 283 71,000
1999/03/31 260 270 258 265 63,000
1999/03/30 261 262 256 257 80,000
1999/03/29 265 267 261 261 27,000
1999/03/26 270 270 263 269 43,000
1999/03/25 275 275 262 270 66,000
1999/03/24 263 265 258 265 28,000
1999/03/23 259 265 258 258 81,000
1999/03/19 262 264 259 261 101,000
1999/03/18 275 275 257 261 180,000
1999/03/17 275 284 272 280 191,000
1999/03/16 269 272 266 270 158,000
1999/03/15 269 273 269 270 73,000
1999/03/12 271 274 265 269 102,000
1999/03/11 264 272 264 270 110,000
1999/03/10 260 264 256 264 115,000
1999/03/09 250 259 250 259 94,000
1999/03/08 260 266 250 250 81,000
1999/03/05 249 260 249 260 127,000
1999/03/04 245 246 245 245 12,000
1999/03/03 246 250 245 245 51,000
1999/03/02 246 255 246 250 21,000
1999/03/01 250 250 245 246 59,000
1999/02/26 263 263 250 250 78,000
1999/02/25 255 255 251 255 42,000
1999/02/24 260 260 253 253 27,000
1999/02/23 255 260 249 255 58,000
1999/02/22 246 249 245 248 60,000
1999/02/19 250 250 245 245 33,000
1999/02/18 248 248 246 246 30,000
1999/02/17 250 250 246 246 79,000
1999/02/16 248 250 248 248 30,000
1999/02/15 245 250 245 248 51,000
1999/02/12 248 254 248 248 56,000
1999/02/10 248 248 243 243 35,000
1999/02/09 242 249 242 249 17,000
1999/02/08 242 245 242 245 10,000
1999/02/05 241 245 241 244 38,000
1999/02/04 248 250 243 243 32,000
1999/02/03 250 250 248 248 29,000
1999/02/02 253 254 250 254 33,000
1999/02/01 251 253 248 251 53,000
1999/01/29 246 254 246 249 17,000
1999/01/28 248 254 246 254 37,000
1999/01/27 247 248 244 248 45,000
1999/01/26 250 253 243 247 124,000
1999/01/25 230 240 230 235 84,000
1999/01/22 236 241 230 230 162,000
1999/01/21 237 250 237 250 17,000
1999/01/20 230 235 230 232 147,000
1999/01/19 241 245 235 240 44,000
1999/01/18 241 241 240 240 36,000
1999/01/14 249 250 242 242 15,000
1999/01/13 243 246 242 246 13,000
1999/01/12 253 255 253 253 31,000
1999/01/11 255 255 245 250 36,000
1999/01/08 247 247 241 245 20,000
1999/01/07 240 247 240 247 27,000
1999/01/06 235 237 235 237 27,000
1999/01/05 248 248 230 235 16,000
1999/01/04 235 245 235 244 4,000

このページの先頭へ