6742 (株)京三製作所の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	387	387	381	381	16,000	381
1985-12-27	394	399	387	387	30,000	387
1985-12-26	398	400	386	386	9,000	386
1985-12-25	384	400	384	400	31,000	400
1985-12-24	383	399	382	399	76,000	399
1985-12-23	381	383	381	381	51,000	381
1985-12-21	391	397	391	391	51,000	391
1985-12-20	398	399	393	397	19,000	397
1985-12-19	391	399	391	393	13,000	393
1985-12-18	398	398	390	390	28,000	390
1985-12-17	402	402	399	401	57,000	401
1985-12-16	401	405	401	402	34,000	402
1985-12-13	400	402	400	400	28,000	400
1985-12-12	400	403	400	402	46,000	402
1985-12-11	400	403	399	400	67,000	400
1985-12-10	402	402	399	399	24,000	399
1985-12-09	400	405	399	403	22,000	403
1985-12-07	401	405	400	405	18,000	405
1985-12-06	399	403	399	400	39,000	400
1985-12-05	399	404	397	399	31,000	399
1985-12-04	399	400	396	398	31,000	398
1985-12-03	401	409	398	400	80,000	400
1985-12-02	407	407	405	405	46,000	405
1985-11-30	410	410	405	405	35,000	405
1985-11-29	406	415	405	407	40,000	407
1985-11-28	415	418	405	405	51,000	405
1985-11-27	405	418	404	415	123,000	415
1985-11-26	394	400	392	395	44,000	395
1985-11-25	405	409	403	404	53,000	404
1985-11-22	395	395	390	392	124,000	392
1985-11-21	395	397	390	390	95,000	390
1985-11-20	380	395	380	395	28,000	395
1985-11-19	378	380	378	379	22,000	379
1985-11-18	378	380	371	374	37,000	374
1985-11-16	380	380	370	370	38,000	370
1985-11-15	380	380	375	380	32,000	380
1985-11-14	381	381	380	380	29,000	380
1985-11-13	385	385	380	380	47,000	380
1985-11-12	390	390	390	390	2,000	390
1985-11-11	385	389	385	385	18,000	385
1985-11-08	389	389	385	385	29,000	385
1985-11-07	390	390	386	386	20,000	386
1985-11-06	385	386	385	386	9,000	386
1985-11-05	388	388	387	387	3,000	387
1985-11-02	390	392	385	385	20,000	385
1985-11-01	390	390	390	390	6,000	390
1985-10-31	400	400	396	396	10,000	396
1985-10-30	392	392	378	380	106,000	380
1985-10-29	390	400	390	391	16,000	391
1985-10-28	383	385	381	385	29,000	385
1985-10-26	381	383	380	381	84,000	381
1985-10-25	385	388	381	382	82,000	382
1985-10-24	387	388	387	387	21,000	387
1985-10-23	389	389	387	387	29,000	387
1985-10-22	387	390	387	390	22,000	390
1985-10-21	390	390	387	387	14,000	387
1985-10-19	393	393	387	387	13,000	387
1985-10-18	390	405	388	388	27,000	388
1985-10-17	393	395	390	390	26,000	390
1985-10-16	390	391	390	391	32,000	391
1985-10-15	390	390	390	390	16,000	390
1985-10-14	405	407	400	400	114,000	400
1985-10-11	397	413	397	413	32,000	413
1985-10-09	400	400	395	395	53,000	395
1985-10-08	395	395	395	395	23,000	395
1985-10-07	391	395	391	395	31,000	395
1985-10-05	391	393	391	393	69,000	393
1985-10-04	396	396	395	396	44,000	396
1985-10-03	397	400	395	395	31,000	395
1985-10-02	390	396	389	396	38,000	396
1985-10-01	387	388	387	388	59,000	388
1985-09-30	389	391	387	387	33,000	387
1985-09-28	386	387	386	387	6,000	387
1985-09-27	390	390	385	385	41,000	385
1985-09-26	383	388	380	380	80,000	380
1985-09-25	400	400	398	398	56,000	398
1985-09-24	411	411	398	400	66,000	400
1985-09-21	411	412	411	412	7,000	412
1985-09-20	412	412	409	409	45,000	409
1985-09-19	410	413	405	410	103,000	410
1985-09-18	419	419	402	403	39,000	403
1985-09-17	415	415	415	415	15,000	415
1985-09-13	426	432	423	432	58,000	432
1985-09-12	427	427	420	421	20,000	421
1985-09-11	425	430	421	426	37,000	426
1985-09-10	420	426	418	426	32,000	426
1985-09-09	415	420	410	420	52,000	420
1985-09-07	415	415	410	415	44,000	415
1985-09-06	420	420	415	415	52,000	415
1985-09-05	416	420	415	415	29,000	415
1985-09-04	420	420	415	415	33,000	415
1985-09-03	410	411	410	410	15,000	410
1985-09-02	411	411	410	410	30,000	410
1985-08-31	410	410	410	410	26,000	410
1985-08-30	401	403	401	402	24,000	402
1985-08-29	401	403	401	401	22,000	401
1985-08-28	403	405	400	400	40,000	400
1985-08-27	405	406	401	401	64,000	401
1985-08-26	410	410	402	405	22,000	405
1985-08-24	409	410	405	410	60,000	410
1985-08-23	410	411	405	405	65,000	405
1985-08-22	411	411	406	410	37,000	410
1985-08-21	413	413	409	409	100,000	409
1985-08-20	420	420	411	413	89,000	413
1985-08-19	418	418	417	418	29,000	418
1985-08-17	415	416	413	413	19,000	413
1985-08-16	411	420	411	420	42,000	420
1985-08-15	412	415	411	411	32,000	411
1985-08-14	415	415	410	411	12,000	411
1985-08-13	423	423	415	415	25,000	415
1985-08-12	422	423	422	423	35,000	423
1985-08-09	421	423	420	422	57,000	422
1985-08-08	423	425	420	424	84,000	424
1985-08-07	423	428	418	428	60,000	428
1985-08-06	440	440	425	426	28,000	426
1985-08-05	446	446	425	435	33,000	435
1985-08-03	455	457	446	446	329,000	446
1985-08-02	430	450	430	441	262,000	441
1985-08-01	420	425	415	415	90,000	415
1985-07-31	416	420	416	417	63,000	417
1985-07-30	410	418	410	416	42,000	416
1985-07-29	409	411	405	410	31,000	410
1985-07-27	413	413	410	410	35,000	410
1985-07-26	418	418	413	414	25,000	414
1985-07-25	419	420	410	410	52,000	410
1985-07-24	419	425	419	420	32,000	420
1985-07-23	420	420	414	419	40,000	419
1985-07-22	415	425	415	425	27,000	425
1985-07-20	425	425	412	415	48,000	415
1985-07-19	425	428	425	426	25,000	426
1985-07-18	425	430	425	425	58,000	425
1985-07-17	426	439	420	420	26,000	420
1985-07-16	440	444	430	430	113,000	430
1985-07-15	410	435	410	435	178,000	435
1985-07-12	411	415	405	405	202,000	405
1985-07-11	415	415	405	408	203,000	408
1985-07-10	420	420	408	410	214,000	410
1985-07-08	448	455	434	455	66,000	455
1985-07-06	453	460	450	458	120,000	458
1985-07-05	441	463	441	455	210,000	455
1985-07-04	433	439	430	439	128,000	439
1985-07-03	420	430	420	427	46,000	427
1985-07-02	415	420	411	419	47,000	419
1985-07-01	422	423	415	415	29,000	415
1985-06-29	424	425	424	425	39,000	425
1985-06-28	410	421	410	421	75,000	421
1985-06-27	419	419	408	410	119,000	410
1985-06-26	416	416	415	415	27,000	415
1985-06-25	425	425	412	415	43,000	415
1985-06-24	411	430	410	425	44,000	425
1985-06-21	413	416	410	410	59,000	410
1985-06-20	417	419	410	413	76,000	413
1985-06-19	421	421	418	419	71,000	419
1985-06-18	420	421	416	418	67,000	418
1985-06-17	434	437	420	420	30,000	420
1985-06-15	430	438	423	430	62,000	430
1985-06-14	416	429	415	420	37,000	420
1985-06-13	429	429	415	415	32,000	415
1985-06-12	420	429	420	420	62,000	420
1985-06-11	410	414	409	410	172,000	410
1985-06-10	408	430	408	430	45,000	430
1985-06-07	413	415	402	402	174,000	402
1985-06-06	412	419	412	415	44,000	415
1985-06-05	419	420	412	412	170,000	412
1985-06-04	415	417	415	415	129,000	415
1985-06-03	420	430	415	415	127,000	415
1985-06-01	430	430	410	410	59,000	410
1985-05-31	430	437	430	435	184,000	435
1985-05-30	446	451	445	445	51,000	445
1985-05-29	456	456	450	451	89,000	451
1985-05-28	460	469	456	456	70,000	456
1985-05-27	460	460	450	455	48,000	455
1985-05-25	460	460	445	445	61,000	445
1985-05-24	456	465	455	459	105,000	459
1985-05-23	462	462	451	454	67,000	454
1985-05-22	455	469	455	463	120,000	463
1985-05-21	475	476	461	465	140,000	465
1985-05-20	485	485	469	470	138,000	470
1985-05-18	472	485	471	471	87,000	471
1985-05-17	462	468	461	467	119,000	467
1985-05-16	461	466	460	463	102,000	463
1985-05-15	490	492	466	466	207,000	466
1985-05-14	510	511	486	492	510,000	492
1985-05-13	511	512	500	510	851,000	510
1985-05-10	500	514	492	495	1,190,000	495
1985-05-09	500	520	492	492	1,669,000	492
1985-05-08	476	496	465	481	765,000	481
1985-05-07	485	486	466	466	309,000	466
1985-05-04	478	490	467	490	751,000	490
1985-05-02	462	468	454	468	459,000	468
1985-05-01	410	427	410	427	59,000	427
1985-04-30	415	416	415	415	20,000	415
1985-04-27	420	422	410	420	61,000	420
1985-04-26	427	428	421	423	60,000	423
1985-04-25	410	421	410	421	63,000	421
1985-04-24	406	415	405	406	152,000	406
1985-04-23	418	418	405	410	63,000	410
1985-04-22	412	418	412	413	49,000	413
1985-04-20	419	419	410	416	21,000	416
1985-04-19	410	410	409	409	36,000	409
1985-04-18	410	410	407	409	81,000	409
1985-04-17	396	410	396	410	50,000	410
1985-04-16	410	410	405	410	88,000	410
1985-04-15	420	420	405	405	71,000	405
1985-04-12	427	432	420	420	130,000	420
1985-04-11	433	433	425	425	60,000	425
1985-04-10	431	431	428	428	41,000	428
1985-04-09	431	441	421	421	86,000	421
1985-04-08	443	450	441	441	44,000	441
1985-04-06	445	445	440	440	39,000	440
1985-04-05	448	455	446	446	50,000	446
1985-04-04	464	464	445	449	125,000	449
1985-04-03	469	469	454	460	181,000	460
1985-04-02	475	475	455	455	130,000	455
1985-04-01	451	475	451	470	188,000	470
1985-03-30	457	458	452	452	41,000	452
1985-03-29	462	463	450	452	95,000	452
1985-03-28	460	465	459	463	195,000	463
1985-03-27	449	455	445	455	141,000	455
1985-03-26	456	456	442	446	135,000	446
1985-03-25	450	450	436	436	77,000	436
1985-03-23	452	453	446	446	50,000	446
1985-03-22	460	465	458	463	154,000	463
1985-03-20	451	470	448	465	338,000	465
1985-03-19	455	460	440	446	240,000	446
1985-03-18	478	478	451	451	331,000	451
1985-03-16	470	475	465	475	358,000	475
1985-03-15	475	480	468	473	1,076,000	473
1985-03-14	459	468	445	460	818,000	460
1985-03-13	440	462	438	460	1,233,000	460
1985-03-12	430	438	427	438	113,000	438
1985-03-11	443	443	420	422	384,000	422
1985-03-08	420	435	418	435	370,000	435
1985-03-07	405	413	405	410	126,000	410
1985-03-06	410	410	400	400	39,000	400
1985-03-05	410	412	399	410	50,000	410
1985-03-04	413	413	400	405	27,000	405
1985-03-02	415	415	415	415	32,000	415
1985-03-01	404	422	402	415	80,000	415
1985-02-28	400	400	397	397	64,000	397
1985-02-27	402	405	400	405	45,000	405
1985-02-26	400	400	400	400	19,000	400
1985-02-25	402	402	397	398	52,000	398
1985-02-23	400	405	400	405	35,000	405
1985-02-22	403	405	400	400	74,000	400
1985-02-21	402	405	400	405	83,000	405
1985-02-20	406	406	403	404	38,000	404
1985-02-19	410	410	403	407	34,000	407
1985-02-18	406	410	402	410	32,000	410
1985-02-16	407	407	403	403	16,000	403
1985-02-15	402	403	401	402	39,000	402
1985-02-14	405	405	400	401	54,000	401
1985-02-13	405	410	401	403	42,000	403
1985-02-12	406	410	403	403	47,000	403
1985-02-08	402	403	402	403	57,000	403
1985-02-07	415	415	415	415	36,000	415
1985-02-06	415	431	415	430	133,000	430
1985-02-05	400	400	398	399	22,000	399
1985-02-04	398	400	397	400	42,000	400
1985-02-02	402	402	400	400	15,000	400
1985-02-01	398	405	398	398	52,000	398
1985-01-31	406	409	396	397	69,000	397
1985-01-30	409	414	409	409	28,000	409
1985-01-29	415	416	407	411	69,000	411
1985-01-28	430	431	415	415	93,000	415
1985-01-26	430	431	430	430	146,000	430
1985-01-25	431	432	425	431	266,000	431
1985-01-24	440	440	430	437	374,000	437
1985-01-23	440	444	430	440	499,000	440
1985-01-22	429	433	425	430	514,000	430
1985-01-21	420	425	415	425	122,000	425
1985-01-19	420	430	415	430	309,000	430
1985-01-18	395	395	380	380	61,000	380
1985-01-17	395	397	395	395	57,000	395
1985-01-16	404	404	401	403	20,000	403
1985-01-14	384	405	383	405	73,000	405
1985-01-11	373	374	372	372	11,000	372
1985-01-10	371	371	370	371	45,000	371
1985-01-09	363	365	360	360	46,000	360
1985-01-08	365	365	360	365	52,000	365
1985-01-07	364	366	363	365	20,000	365
1985-01-05	368	368	364	364	20,000	364
1985-01-04	364	368	363	368	13,000	368

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [1985年度]

6742 (株)京三製作所の時系列データ [1985年度]