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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 620 | 620 | 600 | 611 | 101,000 | 611 |
| 1987-12-26 | 642 | 660 | 610 | 620 | 141,000 | 620 |
| 1987-12-25 | 635 | 659 | 635 | 640 | 111,000 | 640 |
| 1987-12-24 | 630 | 633 | 630 | 633 | 69,000 | 633 |
| 1987-12-23 | 633 | 633 | 625 | 625 | 64,000 | 625 |
| 1987-12-22 | 631 | 635 | 622 | 628 | 70,000 | 628 |
| 1987-12-21 | 630 | 637 | 630 | 630 | 66,000 | 630 |
| 1987-12-18 | 650 | 650 | 630 | 630 | 46,000 | 630 |
| 1987-12-17 | 631 | 640 | 630 | 640 | 73,000 | 640 |
| 1987-12-16 | 634 | 640 | 632 | 635 | 68,000 | 635 |
| 1987-12-15 | 640 | 640 | 630 | 635 | 36,000 | 635 |
| 1987-12-14 | 645 | 645 | 631 | 640 | 60,000 | 640 |
| 1987-12-11 | 647 | 650 | 630 | 650 | 52,000 | 650 |
| 1987-12-10 | 660 | 662 | 645 | 662 | 108,000 | 662 |
| 1987-12-09 | 650 | 655 | 641 | 643 | 89,000 | 643 |
| 1987-12-08 | 640 | 655 | 640 | 642 | 44,000 | 642 |
| 1987-12-07 | 645 | 655 | 637 | 650 | 49,000 | 650 |
| 1987-12-05 | 649 | 660 | 640 | 645 | 54,000 | 645 |
| 1987-12-04 | 663 | 665 | 645 | 659 | 153,000 | 659 |
| 1987-12-03 | 650 | 666 | 645 | 660 | 289,000 | 660 |
| 1987-12-02 | 630 | 653 | 625 | 640 | 329,000 | 640 |
| 1987-12-01 | 600 | 620 | 590 | 620 | 193,000 | 620 |
| 1987-11-30 | 645 | 645 | 615 | 615 | 102,000 | 615 |
| 1987-11-28 | 658 | 658 | 640 | 645 | 101,000 | 645 |
| 1987-11-27 | 638 | 670 | 638 | 660 | 264,000 | 660 |
| 1987-11-26 | 640 | 644 | 632 | 640 | 52,000 | 640 |
| 1987-11-25 | 647 | 648 | 630 | 630 | 69,000 | 630 |
| 1987-11-24 | 610 | 642 | 610 | 640 | 73,000 | 640 |
| 1987-11-20 | 599 | 633 | 599 | 620 | 137,000 | 620 |
| 1987-11-19 | 590 | 600 | 585 | 600 | 68,000 | 600 |
| 1987-11-18 | 575 | 591 | 575 | 591 | 22,000 | 591 |
| 1987-11-17 | 600 | 600 | 575 | 575 | 20,000 | 575 |
| 1987-11-16 | 599 | 599 | 581 | 581 | 24,000 | 581 |
| 1987-11-13 | 593 | 599 | 590 | 590 | 52,000 | 590 |
| 1987-11-12 | 566 | 566 | 562 | 563 | 16,000 | 563 |
| 1987-11-11 | 571 | 580 | 550 | 556 | 60,000 | 556 |
| 1987-11-10 | 594 | 594 | 570 | 571 | 78,000 | 571 |
| 1987-11-09 | 581 | 605 | 581 | 600 | 42,000 | 600 |
| 1987-11-07 | 609 | 609 | 583 | 583 | 37,000 | 583 |
| 1987-11-06 | 596 | 596 | 581 | 581 | 69,000 | 581 |
| 1987-11-05 | 613 | 613 | 596 | 596 | 63,000 | 596 |
| 1987-11-04 | 606 | 614 | 606 | 613 | 47,000 | 613 |
| 1987-11-02 | 592 | 614 | 592 | 614 | 59,000 | 614 |
| 1987-10-31 | 601 | 601 | 590 | 590 | 100,000 | 590 |
| 1987-10-30 | 600 | 605 | 591 | 591 | 41,000 | 591 |
| 1987-10-29 | 590 | 605 | 580 | 580 | 123,000 | 580 |
| 1987-10-28 | 630 | 630 | 615 | 616 | 109,000 | 616 |
| 1987-10-27 | 610 | 612 | 591 | 610 | 196,000 | 610 |
| 1987-10-26 | 640 | 645 | 579 | 610 | 151,000 | 610 |
| 1987-10-24 | 625 | 636 | 621 | 625 | 82,000 | 625 |
| 1987-10-23 | 652 | 652 | 610 | 620 | 130,000 | 620 |
| 1987-10-22 | 650 | 695 | 650 | 652 | 205,000 | 652 |
| 1987-10-21 | 600 | 650 | 600 | 650 | 158,000 | 650 |
| 1987-10-19 | 704 | 705 | 695 | 705 | 145,000 | 705 |
| 1987-10-16 | 721 | 735 | 715 | 715 | 143,000 | 715 |
| 1987-10-15 | 736 | 754 | 720 | 720 | 237,000 | 720 |
| 1987-10-14 | 740 | 745 | 736 | 737 | 196,000 | 737 |
| 1987-10-13 | 739 | 740 | 735 | 735 | 178,000 | 735 |
| 1987-10-12 | 763 | 763 | 740 | 741 | 167,000 | 741 |
| 1987-10-09 | 785 | 790 | 750 | 753 | 182,000 | 753 |
| 1987-10-08 | 753 | 800 | 753 | 775 | 401,000 | 775 |
| 1987-10-07 | 770 | 780 | 760 | 763 | 348,000 | 763 |
| 1987-10-06 | 802 | 806 | 780 | 790 | 417,000 | 790 |
| 1987-10-05 | 809 | 818 | 799 | 806 | 1,281,000 | 806 |
| 1987-10-03 | 800 | 819 | 794 | 800 | 1,458,000 | 800 |
| 1987-10-02 | 765 | 800 | 760 | 798 | 2,583,000 | 798 |
| 1987-10-01 | 721 | 771 | 716 | 755 | 1,813,000 | 755 |
| 1987-09-30 | 740 | 740 | 710 | 724 | 322,000 | 724 |
| 1987-09-29 | 711 | 741 | 711 | 732 | 648,000 | 732 |
| 1987-09-28 | 705 | 720 | 700 | 720 | 305,000 | 720 |
| 1987-09-26 | 700 | 715 | 680 | 715 | 240,000 | 715 |
| 1987-09-25 | 698 | 700 | 683 | 694 | 57,000 | 694 |
| 1987-09-24 | 705 | 708 | 688 | 688 | 72,000 | 688 |
| 1987-09-22 | 707 | 715 | 701 | 715 | 167,000 | 715 |
| 1987-09-21 | 691 | 719 | 688 | 707 | 387,000 | 707 |
| 1987-09-18 | 694 | 700 | 680 | 688 | 114,000 | 688 |
| 1987-09-17 | 671 | 705 | 671 | 675 | 109,000 | 675 |
| 1987-09-16 | 684 | 684 | 676 | 679 | 138,000 | 679 |
| 1987-09-14 | 680 | 705 | 680 | 681 | 210,000 | 681 |
| 1987-09-11 | 722 | 727 | 690 | 690 | 416,000 | 690 |
| 1987-09-10 | 680 | 740 | 679 | 732 | 2,296,000 | 732 |
| 1987-09-09 | 677 | 679 | 671 | 677 | 362,000 | 677 |
| 1987-09-08 | 673 | 673 | 661 | 669 | 193,000 | 669 |
| 1987-09-07 | 671 | 680 | 650 | 660 | 170,000 | 660 |
| 1987-09-05 | 690 | 690 | 670 | 671 | 419,000 | 671 |
| 1987-09-04 | 669 | 695 | 665 | 688 | 709,000 | 688 |
| 1987-09-03 | 649 | 664 | 641 | 660 | 269,000 | 660 |
| 1987-09-02 | 646 | 654 | 645 | 650 | 165,000 | 650 |
| 1987-09-01 | 641 | 654 | 641 | 644 | 74,000 | 644 |
| 1987-08-31 | 650 | 658 | 645 | 649 | 46,000 | 649 |
| 1987-08-29 | 639 | 650 | 639 | 650 | 27,000 | 650 |
| 1987-08-28 | 644 | 645 | 638 | 639 | 172,000 | 639 |
| 1987-08-27 | 649 | 650 | 643 | 645 | 57,000 | 645 |
| 1987-08-26 | 637 | 648 | 637 | 648 | 57,000 | 648 |
| 1987-08-25 | 635 | 640 | 635 | 636 | 116,000 | 636 |
| 1987-08-24 | 649 | 650 | 640 | 645 | 24,000 | 645 |
| 1987-08-22 | 641 | 650 | 641 | 650 | 31,000 | 650 |
| 1987-08-21 | 650 | 655 | 650 | 650 | 46,000 | 650 |
| 1987-08-20 | 640 | 645 | 640 | 645 | 39,000 | 645 |
| 1987-08-19 | 645 | 646 | 640 | 646 | 40,000 | 646 |
| 1987-08-18 | 668 | 668 | 646 | 646 | 114,000 | 646 |
| 1987-08-17 | 660 | 664 | 652 | 660 | 106,000 | 660 |
| 1987-08-14 | 646 | 669 | 646 | 661 | 148,000 | 661 |
| 1987-08-13 | 640 | 650 | 640 | 642 | 81,000 | 642 |
| 1987-08-12 | 645 | 654 | 641 | 650 | 98,000 | 650 |
| 1987-08-11 | 630 | 645 | 630 | 645 | 108,000 | 645 |
| 1987-08-10 | 640 | 640 | 640 | 640 | 27,000 | 640 |
| 1987-08-07 | 632 | 642 | 632 | 636 | 26,000 | 636 |
| 1987-08-06 | 640 | 643 | 636 | 638 | 44,000 | 638 |
| 1987-08-05 | 647 | 647 | 636 | 640 | 27,000 | 640 |
| 1987-08-04 | 632 | 649 | 632 | 649 | 28,000 | 649 |
| 1987-08-03 | 655 | 659 | 650 | 650 | 30,000 | 650 |
| 1987-08-01 | 659 | 659 | 659 | 659 | 13,000 | 659 |
| 1987-07-31 | 664 | 664 | 640 | 640 | 73,000 | 640 |
| 1987-07-30 | 651 | 665 | 651 | 665 | 136,000 | 665 |
| 1987-07-29 | 631 | 660 | 630 | 640 | 129,000 | 640 |
| 1987-07-28 | 631 | 636 | 631 | 631 | 42,000 | 631 |
| 1987-07-27 | 636 | 640 | 630 | 630 | 49,000 | 630 |
| 1987-07-25 | 640 | 648 | 630 | 630 | 31,000 | 630 |
| 1987-07-24 | 621 | 640 | 620 | 640 | 28,000 | 640 |
| 1987-07-23 | 613 | 613 | 611 | 613 | 39,000 | 613 |
| 1987-07-22 | 635 | 635 | 612 | 612 | 52,000 | 612 |
| 1987-07-21 | 630 | 630 | 630 | 630 | 41,000 | 630 |
| 1987-07-20 | 660 | 660 | 649 | 650 | 25,000 | 650 |
| 1987-07-17 | 650 | 669 | 647 | 650 | 166,000 | 650 |
| 1987-07-16 | 655 | 660 | 650 | 650 | 53,000 | 650 |
| 1987-07-15 | 660 | 668 | 656 | 665 | 86,000 | 665 |
| 1987-07-14 | 663 | 675 | 662 | 665 | 198,000 | 665 |
| 1987-07-13 | 689 | 689 | 660 | 662 | 302,000 | 662 |
| 1987-07-10 | 660 | 680 | 656 | 680 | 760,000 | 680 |
| 1987-07-09 | 645 | 657 | 636 | 650 | 411,000 | 650 |
| 1987-07-08 | 635 | 643 | 620 | 642 | 189,000 | 642 |
| 1987-07-07 | 612 | 635 | 612 | 635 | 110,000 | 635 |
| 1987-07-06 | 625 | 625 | 612 | 612 | 71,000 | 612 |
| 1987-07-04 | 625 | 625 | 615 | 615 | 49,000 | 615 |
| 1987-07-03 | 626 | 630 | 625 | 625 | 39,000 | 625 |
| 1987-07-02 | 625 | 629 | 620 | 625 | 83,000 | 625 |
| 1987-07-01 | 625 | 639 | 620 | 620 | 93,000 | 620 |
| 1987-06-30 | 616 | 621 | 605 | 620 | 93,000 | 620 |
| 1987-06-29 | 626 | 626 | 608 | 608 | 99,000 | 608 |
| 1987-06-27 | 630 | 630 | 616 | 616 | 104,000 | 616 |
| 1987-06-26 | 630 | 634 | 624 | 624 | 242,000 | 624 |
| 1987-06-25 | 624 | 624 | 605 | 610 | 88,000 | 610 |
| 1987-06-24 | 629 | 630 | 615 | 624 | 168,000 | 624 |
| 1987-06-23 | 630 | 633 | 610 | 619 | 138,000 | 619 |
| 1987-06-22 | 641 | 641 | 621 | 630 | 74,000 | 630 |
| 1987-06-19 | 652 | 652 | 630 | 641 | 99,000 | 641 |
| 1987-06-18 | 650 | 658 | 640 | 642 | 218,000 | 642 |
| 1987-06-17 | 635 | 650 | 635 | 640 | 76,000 | 640 |
| 1987-06-16 | 640 | 647 | 637 | 637 | 93,000 | 637 |
| 1987-06-15 | 641 | 649 | 635 | 640 | 125,000 | 640 |
| 1987-06-12 | 637 | 641 | 621 | 621 | 72,000 | 621 |
| 1987-06-11 | 650 | 650 | 635 | 638 | 116,000 | 638 |
| 1987-06-10 | 637 | 650 | 637 | 650 | 282,000 | 650 |
| 1987-06-09 | 635 | 650 | 634 | 644 | 179,000 | 644 |
| 1987-06-08 | 621 | 635 | 621 | 632 | 142,000 | 632 |
| 1987-06-06 | 629 | 630 | 620 | 620 | 72,000 | 620 |
| 1987-06-05 | 630 | 635 | 626 | 630 | 235,000 | 630 |
| 1987-06-04 | 614 | 630 | 614 | 630 | 250,000 | 630 |
| 1987-06-03 | 600 | 610 | 593 | 609 | 52,000 | 609 |
| 1987-06-02 | 610 | 610 | 596 | 598 | 42,000 | 598 |
| 1987-06-01 | 610 | 615 | 589 | 589 | 124,000 | 589 |
| 1987-05-30 | 600 | 610 | 593 | 600 | 102,000 | 600 |
| 1987-05-29 | 600 | 603 | 588 | 588 | 144,000 | 588 |
| 1987-05-28 | 603 | 619 | 600 | 600 | 227,000 | 600 |
| 1987-05-27 | 599 | 608 | 594 | 600 | 165,000 | 600 |
| 1987-05-26 | 570 | 599 | 568 | 597 | 100,000 | 597 |
| 1987-05-25 | 570 | 572 | 568 | 568 | 82,000 | 568 |
| 1987-05-23 | 570 | 575 | 568 | 568 | 73,000 | 568 |
| 1987-05-22 | 572 | 573 | 570 | 571 | 72,000 | 571 |
| 1987-05-21 | 570 | 574 | 570 | 574 | 14,000 | 574 |
| 1987-05-20 | 568 | 580 | 566 | 580 | 19,000 | 580 |
| 1987-05-19 | 580 | 581 | 565 | 565 | 50,000 | 565 |
| 1987-05-18 | 576 | 581 | 573 | 581 | 13,000 | 581 |
| 1987-05-15 | 585 | 590 | 570 | 570 | 71,000 | 570 |
| 1987-05-14 | 585 | 590 | 581 | 590 | 56,000 | 590 |
| 1987-05-13 | 590 | 590 | 585 | 585 | 79,000 | 585 |
| 1987-05-12 | 595 | 595 | 585 | 592 | 47,000 | 592 |
| 1987-05-11 | 600 | 606 | 591 | 595 | 193,000 | 595 |
| 1987-05-08 | 592 | 600 | 585 | 600 | 83,000 | 600 |
| 1987-05-07 | 587 | 597 | 586 | 590 | 24,000 | 590 |
| 1987-05-06 | 590 | 595 | 586 | 586 | 18,000 | 586 |
| 1987-05-02 | 595 | 602 | 588 | 588 | 99,000 | 588 |
| 1987-05-01 | 580 | 600 | 578 | 600 | 34,000 | 600 |
| 1987-04-30 | 605 | 608 | 600 | 600 | 93,000 | 600 |
| 1987-04-28 | 586 | 601 | 580 | 601 | 74,000 | 601 |
| 1987-04-27 | 600 | 608 | 585 | 585 | 45,000 | 585 |
| 1987-04-25 | 591 | 591 | 580 | 583 | 21,000 | 583 |
| 1987-04-24 | 605 | 605 | 590 | 590 | 56,000 | 590 |
| 1987-04-23 | 615 | 615 | 580 | 580 | 73,000 | 580 |
| 1987-04-22 | 623 | 624 | 600 | 600 | 90,000 | 600 |
| 1987-04-21 | 620 | 624 | 615 | 624 | 147,000 | 624 |
| 1987-04-20 | 595 | 620 | 590 | 605 | 135,000 | 605 |
| 1987-04-17 | 585 | 586 | 580 | 580 | 97,000 | 580 |
| 1987-04-16 | 566 | 585 | 566 | 585 | 88,000 | 585 |
| 1987-04-15 | 586 | 595 | 586 | 586 | 81,000 | 586 |
| 1987-04-14 | 590 | 610 | 590 | 596 | 82,000 | 596 |
| 1987-04-13 | 630 | 630 | 610 | 610 | 279,000 | 610 |
| 1987-04-10 | 629 | 630 | 616 | 630 | 149,000 | 630 |
| 1987-04-09 | 630 | 630 | 625 | 625 | 80,000 | 625 |
| 1987-04-08 | 629 | 629 | 616 | 625 | 173,000 | 625 |
| 1987-04-07 | 621 | 630 | 615 | 620 | 80,000 | 620 |
| 1987-04-06 | 645 | 654 | 606 | 606 | 196,000 | 606 |
| 1987-04-04 | 617 | 644 | 615 | 639 | 363,000 | 639 |
| 1987-04-03 | 570 | 612 | 565 | 607 | 239,000 | 607 |
| 1987-04-02 | 570 | 570 | 566 | 570 | 85,000 | 570 |
| 1987-04-01 | 565 | 580 | 565 | 570 | 68,000 | 570 |
| 1987-03-31 | 563 | 568 | 555 | 568 | 26,000 | 568 |
| 1987-03-30 | 580 | 580 | 555 | 574 | 95,000 | 574 |
| 1987-03-28 | 585 | 585 | 570 | 573 | 97,000 | 573 |
| 1987-03-27 | 560 | 577 | 560 | 577 | 100,000 | 577 |
| 1987-03-26 | 568 | 574 | 560 | 561 | 54,000 | 561 |
| 1987-03-25 | 554 | 570 | 553 | 561 | 108,000 | 561 |
| 1987-03-24 | 560 | 570 | 556 | 560 | 106,000 | 560 |
| 1987-03-23 | 562 | 575 | 556 | 560 | 43,000 | 560 |
| 1987-03-20 | 572 | 573 | 559 | 560 | 56,000 | 560 |
| 1987-03-19 | 557 | 575 | 555 | 575 | 94,000 | 575 |
| 1987-03-18 | 560 | 566 | 555 | 566 | 96,000 | 566 |
| 1987-03-17 | 575 | 575 | 558 | 560 | 161,000 | 560 |
| 1987-03-16 | 571 | 580 | 568 | 575 | 98,000 | 575 |
| 1987-03-13 | 575 | 585 | 572 | 585 | 55,000 | 585 |
| 1987-03-12 | 572 | 583 | 570 | 570 | 100,000 | 570 |
| 1987-03-11 | 570 | 580 | 565 | 572 | 64,000 | 572 |
| 1987-03-10 | 573 | 575 | 562 | 562 | 53,000 | 562 |
| 1987-03-09 | 560 | 575 | 560 | 570 | 34,000 | 570 |
| 1987-03-07 | 571 | 578 | 570 | 570 | 17,000 | 570 |
| 1987-03-06 | 571 | 580 | 570 | 570 | 66,000 | 570 |
| 1987-03-05 | 580 | 585 | 575 | 578 | 91,000 | 578 |
| 1987-03-04 | 579 | 579 | 572 | 575 | 85,000 | 575 |
| 1987-03-03 | 580 | 581 | 575 | 577 | 88,000 | 577 |
| 1987-03-02 | 580 | 586 | 571 | 575 | 141,000 | 575 |
| 1987-02-28 | 571 | 574 | 566 | 570 | 70,000 | 570 |
| 1987-02-27 | 585 | 585 | 571 | 579 | 96,000 | 579 |
| 1987-02-26 | 589 | 594 | 580 | 585 | 69,000 | 585 |
| 1987-02-25 | 570 | 582 | 569 | 582 | 99,000 | 582 |
| 1987-02-24 | 590 | 594 | 568 | 589 | 80,000 | 589 |
| 1987-02-23 | 594 | 597 | 588 | 588 | 57,000 | 588 |
| 1987-02-20 | 595 | 599 | 591 | 597 | 89,000 | 597 |
| 1987-02-19 | 566 | 594 | 565 | 590 | 79,000 | 590 |
| 1987-02-18 | 568 | 568 | 565 | 565 | 179,000 | 565 |
| 1987-02-17 | 573 | 573 | 568 | 569 | 114,000 | 569 |
| 1987-02-16 | 579 | 579 | 571 | 573 | 161,000 | 573 |
| 1987-02-13 | 581 | 585 | 580 | 581 | 295,000 | 581 |
| 1987-02-12 | 585 | 586 | 580 | 582 | 154,000 | 582 |
| 1987-02-10 | 588 | 593 | 585 | 585 | 92,000 | 585 |
| 1987-02-09 | 600 | 600 | 580 | 593 | 132,000 | 593 |
| 1987-02-07 | 608 | 612 | 600 | 604 | 33,000 | 604 |
| 1987-02-06 | 619 | 620 | 610 | 618 | 132,000 | 618 |
| 1987-02-05 | 629 | 629 | 620 | 621 | 86,000 | 621 |
| 1987-02-04 | 629 | 630 | 619 | 619 | 41,000 | 619 |
| 1987-02-03 | 621 | 630 | 618 | 620 | 65,000 | 620 |
| 1987-02-02 | 620 | 630 | 616 | 618 | 63,000 | 618 |
| 1987-01-31 | 630 | 630 | 616 | 616 | 19,000 | 616 |
| 1987-01-30 | 625 | 640 | 616 | 616 | 58,000 | 616 |
| 1987-01-29 | 638 | 638 | 610 | 615 | 57,000 | 615 |
| 1987-01-28 | 640 | 640 | 625 | 630 | 49,000 | 630 |
| 1987-01-27 | 654 | 654 | 622 | 622 | 57,000 | 622 |
| 1987-01-26 | 650 | 655 | 644 | 644 | 47,000 | 644 |
| 1987-01-24 | 640 | 670 | 640 | 660 | 162,000 | 660 |
| 1987-01-23 | 618 | 636 | 617 | 636 | 88,000 | 636 |
| 1987-01-22 | 615 | 620 | 615 | 620 | 80,000 | 620 |
| 1987-01-21 | 610 | 618 | 610 | 615 | 44,000 | 615 |
| 1987-01-20 | 610 | 618 | 610 | 615 | 24,000 | 615 |
| 1987-01-19 | 611 | 620 | 610 | 613 | 27,000 | 613 |
| 1987-01-16 | 599 | 603 | 598 | 603 | 60,000 | 603 |
| 1987-01-14 | 598 | 605 | 598 | 602 | 201,000 | 602 |
| 1987-01-13 | 601 | 610 | 597 | 599 | 39,000 | 599 |
| 1987-01-12 | 601 | 612 | 601 | 602 | 59,000 | 602 |
| 1987-01-09 | 610 | 614 | 605 | 605 | 59,000 | 605 |
| 1987-01-08 | 597 | 614 | 597 | 598 | 25,000 | 598 |
| 1987-01-07 | 620 | 620 | 590 | 597 | 35,000 | 597 |
| 1987-01-06 | 616 | 618 | 616 | 618 | 16,000 | 618 |
| 1987-01-05 | 616 | 618 | 616 | 616 | 28,000 | 616 |
分割・併合履歴 ： なし
