6742 (株)京三製作所 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2833033232232848,000328
1983-12-27330335328329105,000329
1983-12-2632733432732861,000328
1983-12-2432733432732865,000328
1983-12-2333534032632668,000326
1983-12-22345345335337197,000337
1983-12-21344344332340360,000340
1983-12-20350354341344660,000344
1983-12-19330343320340430,000340
1983-12-173493553423451,030,000345
1983-12-163403513353401,770,000340
1983-12-15316337316335569,000335
1983-12-1430931930730950,000309
1983-12-1331931930430428,000304
1983-12-12325325300315110,000315
1983-12-09320331315324142,000324
1983-12-08328328316322128,000322
1983-12-07335337321331304,000331
1983-12-06344344328330496,000330
1983-12-053283453223441,145,000344
1983-12-03328329322327108,000327
1983-12-02329330321329519,000329
1983-12-01306335306329898,000329
1983-11-30297307295307108,000307
1983-11-2930030029329753,000297
1983-11-2829530829530815,000308
1983-11-2629829829329325,000293
1983-11-2530530528629344,000293
1983-11-24315316308309198,000309
1983-11-2231831830831082,000310
1983-11-2131031631031688,000316
1983-11-19316317309311156,000311
1983-11-18306319306313509,000313
1983-11-17308310303305135,000305
1983-11-1629630328830356,000303
1983-11-1530030029529625,000296
1983-11-1430330330030012,000300
1983-11-1129530029530013,000300
1983-11-1029429428128125,000281
1983-11-0929729829029030,000290
1983-11-0830530529629749,000297
1983-11-05319319315315120,000315
1983-11-04310320310320202,000320
1983-11-0229930029930030,000300
1983-11-012922952922958,000295
1983-10-3128428928428914,000289
1983-10-2928328828228221,000282
1983-10-2828928928528511,000285
1983-10-2727628527628046,000280
1983-10-2628028527127189,000271
1983-10-2528528728028033,000280
1983-10-2428728828528639,000286
1983-10-2229029129029024,000290
1983-10-2129629628729037,000290
1983-10-2029629729629614,000296
1983-10-1929129629029643,000296
1983-10-1829329329029019,000290
1983-10-1729029429029248,000292
1983-10-1330831230431059,000310
1983-10-12290304290304123,000304
1983-10-1129729729329363,000293
1983-10-0729529529029523,000295
1983-10-0628929328729054,000290
1983-10-0528829528828933,000289
1983-10-0429129128728750,000287
1983-10-0330030029129543,000295
1983-10-0130130129629649,000296
1983-09-3031031030330353,000303
1983-09-2929130529030032,000300
1983-09-2829429529029153,000291
1983-09-2730130129529522,000295
1983-09-2630130129530035,000300
1983-09-243003003003008,000300
1983-09-2229530029329560,000295
1983-09-2131031029129164,000291
1983-09-2030531030030986,000309
1983-09-1931531530130153,000301
1983-09-1731432331331666,000316
1983-09-1632332331031057,000310
1983-09-14315326315326122,000326
1983-09-13329329320320116,000320
1983-09-12325330317327200,000327
1983-09-09330333320330347,000330
1983-09-08331333315329280,000329
1983-09-07320340311334668,000334
1983-09-06321325320320208,000320
1983-09-05334337321325443,000325
1983-09-033143323143301,034,000330
1983-09-02323323311315374,000315
1983-09-013193323113191,466,000319
1983-08-313103353103181,868,000318
1983-08-3028328928128960,000289
1983-08-2929029028328340,000283
1983-08-2728529028428434,000284
1983-08-2628428427928354,000283
1983-08-2529029028028459,000284
1983-08-24292298290294185,000294
1983-08-23280300280294360,000294
1983-08-2227527527127267,000272
1983-08-2027527526827568,000275
1983-08-1927628027527537,000275
1983-08-1828028027528027,000280
1983-08-1727528027528015,000280
1983-08-1628728728028044,000280
1983-08-1528929028128229,000282
1983-08-1228529028229083,000290
1983-08-1128528527928044,000280
1983-08-1028428828028054,000280
1983-08-0927727927627950,000279
1983-08-0827627927627639,000276
1983-08-0627527526627133,000271
1983-08-0528228727627759,000277
1983-08-0428528528028048,000280
1983-08-03303303293294114,000294
1983-08-02283310275305146,000305
1983-08-0128028328028323,000283
1983-07-3028628828128118,000281
1983-07-2928929528528593,000285
1983-07-28278286278280112,000280
1983-07-2727727727727746,000277
1983-07-2628028527527554,000275
1983-07-2528629028028048,000280
1983-07-2328528528328320,000283
1983-07-2229129128028036,000280
1983-07-2128529028529029,000290
1983-07-2029029828028174,000281
1983-07-19302305280290147,000290
1983-07-18303307300301318,000301
1983-07-15291304290301315,000301
1983-07-14290293286287108,000287
1983-07-1328129028028693,000286
1983-07-12297297280281163,000281
1983-07-11305306282297184,000297
1983-07-09314315305305405,000305
1983-07-083053153053101,100,000310
1983-07-072893042883001,484,000300
1983-07-0625928925728984,000289
1983-07-0526026026026021,000260
1983-07-0425526325526029,000260
1983-07-0225626025626025,000260
1983-07-0125625625625615,000256
1983-06-302582582562567,000256
1983-06-2926026525925923,000259
1983-06-2826026026026011,000260
1983-06-2725826025826012,000260
1983-06-2525625925625615,000256
1983-06-2426126125625728,000257
1983-06-2326026026026014,000260
1983-06-2225725725725727,000257
1983-06-2125826125625647,000256
1983-06-2025725725525514,000255
1983-06-1726026025825836,000258
1983-06-1626026026026024,000260
1983-06-1526526526026011,000260
1983-06-1426326525926054,000260
1983-06-1326327526326527,000265
1983-06-1126327026326631,000266
1983-06-1027527526026369,000263
1983-06-0926627526527012,000270
1983-06-0827527526226344,000263
1983-06-0726126526026060,000260
1983-06-0627627625825879,000258
1983-06-04290290275275248,000275
1983-06-03252295251285295,000285
1983-06-0225125225025044,000250
1983-06-0125325425125148,000251
1983-05-3125525525325324,000253
1983-05-3025125125125125,000251
1983-05-2826126126026029,000260
1983-05-2726526526126226,000262
1983-05-2626026825626038,000260
1983-05-2525526025125534,000255
1983-05-2425426025425533,000255
1983-05-2325626025525635,000256
1983-05-2026626626526526,000265
1983-05-1926027026026528,000265
1983-05-1825726025526066,000260
1983-05-1726026526026229,000262
1983-05-1626527026026544,000265
1983-05-1426927026827050,000270
1983-05-1326827026827075,000270
1983-05-1227027126826894,000268
1983-05-1127527527027080,000270
1983-05-10279279271273108,000273
1983-05-09279280270275164,000275
1983-05-07285290280284144,000284
1983-05-06302310292292791,000292
1983-05-042762972712971,055,000297
1983-05-02261280261270577,000270
1983-04-30247247243247112,000247
1983-04-28234249234248227,000248
1983-04-2722723022723016,000230
1983-04-262252262252269,000226
1983-04-2522723022322441,000224
1983-04-232272272252254,000225
1983-04-222252252212258,000225
1983-04-2122422622022035,000220
1983-04-202242242242248,000224
1983-04-1922322522122516,000225
1983-04-1822222322222316,000223
1983-04-1522122122022010,000220
1983-04-1421822021822018,000220
1983-04-1322522522022012,000220
1983-04-1222522822522513,000225
1983-04-1122922922522512,000225
1983-04-0922622622522530,000225
1983-04-082262262262265,000226
1983-04-072292292292296,000229
1983-04-0622322521921967,000219
1983-04-0523523521821872,000218
1983-04-04225237225236166,000236
1983-04-0221522521422577,000225
1983-04-012142152132149,000214
1983-03-3121321421321412,000214
1983-03-3021321421321413,000214
1983-03-2921421421321456,000214
1983-03-2821321321321314,000213
1983-03-2621521521321426,000214
1983-03-252152152132135,000213
1983-03-2421521521321321,000213
1983-03-232112162112163,000216
1983-03-2221621621021014,000210
1983-03-1821521521221527,000215
1983-03-1721521521421412,000214
1983-03-1621622021621615,000216
1983-03-1521621621621617,000216
1983-03-142152152132155,000215
1983-03-122122132122136,000213
1983-03-112102122102123,000212
1983-03-1021521520620833,000208
1983-03-0920820920820817,000208
1983-03-082082092082087,000208
1983-03-0720821020620620,000206
1983-03-0521021121021015,000210
1983-03-0421021021021011,000210
1983-03-0221321321021020,000210
1983-03-0121321321321311,000213
1983-02-282132132132136,000213
1983-02-2621321521021030,000210
1983-02-2521521521521513,000215
1983-02-232112112102105,000210
1983-02-2221021821021314,000213
1983-02-212142142132135,000213
1983-02-1821521521321324,000213
1983-02-1721521521421513,000215
1983-02-1621422121421515,000215
1983-02-152202202132136,000213
1983-02-1422722722022026,000220
1983-02-1222222822222833,000228
1983-02-0921221420820824,000208
1983-02-0821321321021012,000210
1983-02-0721521521021413,000214
1983-02-0520821020521024,000210
1983-02-042082082082081,000208
1983-02-032092102082106,000210
1983-02-022052052052055,000205
1983-02-0121021020220555,000205
1983-01-3120521020521021,000210
1983-01-2921021121021022,000210
1983-01-2821021021021012,000210
1983-01-2721021221021120,000211
1983-01-262112112082085,000208
1983-01-252112112102102,000210
1983-01-2420521020521013,000210
1983-01-2220821020821013,000210
1983-01-2121021021021022,000210
1983-01-2021521521421410,000214
1983-01-1921922021521527,000215
1983-01-182202202152209,000220
1983-01-1721921921821814,000218
1983-01-132182182112119,000211
1983-01-1221121321121311,000213
1983-01-1122122121021017,000210
1983-01-10221226216222127,000222
1983-01-0820620820620620,000206
1983-01-0720320320320321,000203
1983-01-0620320320320310,000203
1983-01-0520520520120318,000203

分割・併合履歴 : なし