6742 (株)京三製作所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28620620600611101,000611
1987-12-26642660610620141,000620
1987-12-25635659635640111,000640
1987-12-2463063363063369,000633
1987-12-2363363362562564,000625
1987-12-2263163562262870,000628
1987-12-2163063763063066,000630
1987-12-1865065063063046,000630
1987-12-1763164063064073,000640
1987-12-1663464063263568,000635
1987-12-1564064063063536,000635
1987-12-1464564563164060,000640
1987-12-1164765063065052,000650
1987-12-10660662645662108,000662
1987-12-0965065564164389,000643
1987-12-0864065564064244,000642
1987-12-0764565563765049,000650
1987-12-0564966064064554,000645
1987-12-04663665645659153,000659
1987-12-03650666645660289,000660
1987-12-02630653625640329,000640
1987-12-01600620590620193,000620
1987-11-30645645615615102,000615
1987-11-28658658640645101,000645
1987-11-27638670638660264,000660
1987-11-2664064463264052,000640
1987-11-2564764863063069,000630
1987-11-2461064261064073,000640
1987-11-20599633599620137,000620
1987-11-1959060058560068,000600
1987-11-1857559157559122,000591
1987-11-1760060057557520,000575
1987-11-1659959958158124,000581
1987-11-1359359959059052,000590
1987-11-1256656656256316,000563
1987-11-1157158055055660,000556
1987-11-1059459457057178,000571
1987-11-0958160558160042,000600
1987-11-0760960958358337,000583
1987-11-0659659658158169,000581
1987-11-0561361359659663,000596
1987-11-0460661460661347,000613
1987-11-0259261459261459,000614
1987-10-31601601590590100,000590
1987-10-3060060559159141,000591
1987-10-29590605580580123,000580
1987-10-28630630615616109,000616
1987-10-27610612591610196,000610
1987-10-26640645579610151,000610
1987-10-2462563662162582,000625
1987-10-23652652610620130,000620
1987-10-22650695650652205,000652
1987-10-21600650600650158,000650
1987-10-19704705695705145,000705
1987-10-16721735715715143,000715
1987-10-15736754720720237,000720
1987-10-14740745736737196,000737
1987-10-13739740735735178,000735
1987-10-12763763740741167,000741
1987-10-09785790750753182,000753
1987-10-08753800753775401,000775
1987-10-07770780760763348,000763
1987-10-06802806780790417,000790
1987-10-058098187998061,281,000806
1987-10-038008197948001,458,000800
1987-10-027658007607982,583,000798
1987-10-017217717167551,813,000755
1987-09-30740740710724322,000724
1987-09-29711741711732648,000732
1987-09-28705720700720305,000720
1987-09-26700715680715240,000715
1987-09-2569870068369457,000694
1987-09-2470570868868872,000688
1987-09-22707715701715167,000715
1987-09-21691719688707387,000707
1987-09-18694700680688114,000688
1987-09-17671705671675109,000675
1987-09-16684684676679138,000679
1987-09-14680705680681210,000681
1987-09-11722727690690416,000690
1987-09-106807406797322,296,000732
1987-09-09677679671677362,000677
1987-09-08673673661669193,000669
1987-09-07671680650660170,000660
1987-09-05690690670671419,000671
1987-09-04669695665688709,000688
1987-09-03649664641660269,000660
1987-09-02646654645650165,000650
1987-09-0164165464164474,000644
1987-08-3165065864564946,000649
1987-08-2963965063965027,000650
1987-08-28644645638639172,000639
1987-08-2764965064364557,000645
1987-08-2663764863764857,000648
1987-08-25635640635636116,000636
1987-08-2464965064064524,000645
1987-08-2264165064165031,000650
1987-08-2165065565065046,000650
1987-08-2064064564064539,000645
1987-08-1964564664064640,000646
1987-08-18668668646646114,000646
1987-08-17660664652660106,000660
1987-08-14646669646661148,000661
1987-08-1364065064064281,000642
1987-08-1264565464165098,000650
1987-08-11630645630645108,000645
1987-08-1064064064064027,000640
1987-08-0763264263263626,000636
1987-08-0664064363663844,000638
1987-08-0564764763664027,000640
1987-08-0463264963264928,000649
1987-08-0365565965065030,000650
1987-08-0165965965965913,000659
1987-07-3166466464064073,000640
1987-07-30651665651665136,000665
1987-07-29631660630640129,000640
1987-07-2863163663163142,000631
1987-07-2763664063063049,000630
1987-07-2564064863063031,000630
1987-07-2462164062064028,000640
1987-07-2361361361161339,000613
1987-07-2263563561261252,000612
1987-07-2163063063063041,000630
1987-07-2066066064965025,000650
1987-07-17650669647650166,000650
1987-07-1665566065065053,000650
1987-07-1566066865666586,000665
1987-07-14663675662665198,000665
1987-07-13689689660662302,000662
1987-07-10660680656680760,000680
1987-07-09645657636650411,000650
1987-07-08635643620642189,000642
1987-07-07612635612635110,000635
1987-07-0662562561261271,000612
1987-07-0462562561561549,000615
1987-07-0362663062562539,000625
1987-07-0262562962062583,000625
1987-07-0162563962062093,000620
1987-06-3061662160562093,000620
1987-06-2962662660860899,000608
1987-06-27630630616616104,000616
1987-06-26630634624624242,000624
1987-06-2562462460561088,000610
1987-06-24629630615624168,000624
1987-06-23630633610619138,000619
1987-06-2264164162163074,000630
1987-06-1965265263064199,000641
1987-06-18650658640642218,000642
1987-06-1763565063564076,000640
1987-06-1664064763763793,000637
1987-06-15641649635640125,000640
1987-06-1263764162162172,000621
1987-06-11650650635638116,000638
1987-06-10637650637650282,000650
1987-06-09635650634644179,000644
1987-06-08621635621632142,000632
1987-06-0662963062062072,000620
1987-06-05630635626630235,000630
1987-06-04614630614630250,000630
1987-06-0360061059360952,000609
1987-06-0261061059659842,000598
1987-06-01610615589589124,000589
1987-05-30600610593600102,000600
1987-05-29600603588588144,000588
1987-05-28603619600600227,000600
1987-05-27599608594600165,000600
1987-05-26570599568597100,000597
1987-05-2557057256856882,000568
1987-05-2357057556856873,000568
1987-05-2257257357057172,000571
1987-05-2157057457057414,000574
1987-05-2056858056658019,000580
1987-05-1958058156556550,000565
1987-05-1857658157358113,000581
1987-05-1558559057057071,000570
1987-05-1458559058159056,000590
1987-05-1359059058558579,000585
1987-05-1259559558559247,000592
1987-05-11600606591595193,000595
1987-05-0859260058560083,000600
1987-05-0758759758659024,000590
1987-05-0659059558658618,000586
1987-05-0259560258858899,000588
1987-05-0158060057860034,000600
1987-04-3060560860060093,000600
1987-04-2858660158060174,000601
1987-04-2760060858558545,000585
1987-04-2559159158058321,000583
1987-04-2460560559059056,000590
1987-04-2361561558058073,000580
1987-04-2262362460060090,000600
1987-04-21620624615624147,000624
1987-04-20595620590605135,000605
1987-04-1758558658058097,000580
1987-04-1656658556658588,000585
1987-04-1558659558658681,000586
1987-04-1459061059059682,000596
1987-04-13630630610610279,000610
1987-04-10629630616630149,000630
1987-04-0963063062562580,000625
1987-04-08629629616625173,000625
1987-04-0762163061562080,000620
1987-04-06645654606606196,000606
1987-04-04617644615639363,000639
1987-04-03570612565607239,000607
1987-04-0257057056657085,000570
1987-04-0156558056557068,000570
1987-03-3156356855556826,000568
1987-03-3058058055557495,000574
1987-03-2858558557057397,000573
1987-03-27560577560577100,000577
1987-03-2656857456056154,000561
1987-03-25554570553561108,000561
1987-03-24560570556560106,000560
1987-03-2356257555656043,000560
1987-03-2057257355956056,000560
1987-03-1955757555557594,000575
1987-03-1856056655556696,000566
1987-03-17575575558560161,000560
1987-03-1657158056857598,000575
1987-03-1357558557258555,000585
1987-03-12572583570570100,000570
1987-03-1157058056557264,000572
1987-03-1057357556256253,000562
1987-03-0956057556057034,000570
1987-03-0757157857057017,000570
1987-03-0657158057057066,000570
1987-03-0558058557557891,000578
1987-03-0457957957257585,000575
1987-03-0358058157557788,000577
1987-03-02580586571575141,000575
1987-02-2857157456657070,000570
1987-02-2758558557157996,000579
1987-02-2658959458058569,000585
1987-02-2557058256958299,000582
1987-02-2459059456858980,000589
1987-02-2359459758858857,000588
1987-02-2059559959159789,000597
1987-02-1956659456559079,000590
1987-02-18568568565565179,000565
1987-02-17573573568569114,000569
1987-02-16579579571573161,000573
1987-02-13581585580581295,000581
1987-02-12585586580582154,000582
1987-02-1058859358558592,000585
1987-02-09600600580593132,000593
1987-02-0760861260060433,000604
1987-02-06619620610618132,000618
1987-02-0562962962062186,000621
1987-02-0462963061961941,000619
1987-02-0362163061862065,000620
1987-02-0262063061661863,000618
1987-01-3163063061661619,000616
1987-01-3062564061661658,000616
1987-01-2963863861061557,000615
1987-01-2864064062563049,000630
1987-01-2765465462262257,000622
1987-01-2665065564464447,000644
1987-01-24640670640660162,000660
1987-01-2361863661763688,000636
1987-01-2261562061562080,000620
1987-01-2161061861061544,000615
1987-01-2061061861061524,000615
1987-01-1961162061061327,000613
1987-01-1659960359860360,000603
1987-01-14598605598602201,000602
1987-01-1360161059759939,000599
1987-01-1260161260160259,000602
1987-01-0961061460560559,000605
1987-01-0859761459759825,000598
1987-01-0762062059059735,000597
1987-01-0661661861661816,000618
1987-01-0561661861661628,000616

分割・併合履歴 : なし