6742 (株)京三製作所の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	741	760	736	760	39,000	760
1988-12-27	745	745	736	745	23,000	745
1988-12-26	741	745	741	741	21,000	741
1988-12-24	741	741	741	741	7,000	741
1988-12-23	750	752	740	740	41,000	740
1988-12-22	759	759	750	750	20,000	750
1988-12-21	751	760	750	750	22,000	750
1988-12-20	765	765	742	745	26,000	745
1988-12-19	747	755	742	755	42,000	755
1988-12-16	770	770	737	737	90,000	737
1988-12-15	770	775	760	761	125,000	761
1988-12-14	751	760	751	760	46,000	760
1988-12-13	757	760	755	755	49,000	755
1988-12-12	754	760	751	755	29,000	755
1988-12-09	751	761	751	751	104,000	751
1988-12-08	793	793	770	770	86,000	770
1988-12-07	780	798	780	793	511,000	793
1988-12-06	751	780	750	768	226,000	768
1988-12-05	732	732	732	732	19,000	732
1988-12-03	735	735	730	732	16,000	732
1988-12-02	746	746	735	735	48,000	735
1988-12-01	741	750	733	745	64,000	745
1988-11-30	740	740	730	730	21,000	730
1988-11-29	739	739	738	738	8,000	738
1988-11-28	726	740	725	725	16,000	725
1988-11-26	750	754	740	740	27,000	740
1988-11-25	730	760	730	750	103,000	750
1988-11-24	715	742	715	740	66,000	740
1988-11-22	719	719	710	710	30,000	710
1988-11-21	720	724	680	680	21,000	680
1988-11-18	710	719	710	715	66,000	715
1988-11-17	701	710	690	700	31,000	700
1988-11-16	695	695	685	690	27,000	690
1988-11-15	690	699	680	690	43,000	690
1988-11-14	690	690	690	690	6,000	690
1988-11-11	685	690	675	680	45,000	680
1988-11-10	691	695	680	680	44,000	680
1988-11-09	690	695	690	690	19,000	690
1988-11-08	698	698	680	690	26,000	690
1988-11-07	698	698	698	698	22,000	698
1988-11-05	698	700	698	700	24,000	700
1988-11-04	700	701	698	698	34,000	698
1988-11-02	700	700	700	700	45,000	700
1988-11-01	700	710	700	710	41,000	710
1988-10-31	715	715	710	710	6,000	710
1988-10-29	700	715	697	715	51,000	715
1988-10-28	699	700	691	700	30,000	700
1988-10-27	699	699	679	679	11,000	679
1988-10-26	665	670	665	670	14,000	670
1988-10-25	690	690	665	665	10,000	665
1988-10-24	680	680	651	665	16,000	665
1988-10-22	680	691	680	686	15,000	686
1988-10-21	650	680	650	679	20,000	679
1988-10-20	647	647	647	647	11,000	647
1988-10-19	647	650	646	646	9,000	646
1988-10-18	661	661	645	646	34,000	646
1988-10-14	669	669	655	655	32,000	655
1988-10-13	665	670	665	667	17,000	667
1988-10-12	670	680	670	680	11,000	680
1988-10-11	670	670	660	660	56,000	660
1988-10-07	680	684	675	680	29,000	680
1988-10-06	672	675	672	672	15,000	672
1988-10-05	670	675	670	670	19,000	670
1988-10-04	675	675	670	670	46,000	670
1988-10-03	701	701	675	675	31,000	675
1988-10-01	701	701	701	701	10,000	701
1988-09-30	705	710	700	700	26,000	700
1988-09-29	684	700	684	700	17,000	700
1988-09-28	671	684	671	674	28,000	674
1988-09-27	684	684	668	684	21,000	684
1988-09-26	673	680	665	680	29,000	680
1988-09-24	665	675	665	675	23,000	675
1988-09-22	670	675	670	675	22,000	675
1988-09-21	680	680	670	679	9,000	679
1988-09-20	693	693	672	672	42,000	672
1988-09-19	700	700	690	692	9,000	692
1988-09-16	685	690	685	690	21,000	690
1988-09-14	694	695	690	691	54,000	691
1988-09-13	700	700	690	700	49,000	700
1988-09-12	700	700	690	700	11,000	700
1988-09-09	685	687	681	681	37,000	681
1988-09-08	680	690	680	680	46,000	680
1988-09-07	682	692	681	690	38,000	690
1988-09-06	691	701	691	692	10,000	692
1988-09-05	690	700	690	696	22,000	696
1988-09-03	700	700	690	691	18,000	691
1988-09-02	690	699	690	695	17,000	695
1988-09-01	710	710	700	700	28,000	700
1988-08-31	718	718	711	711	9,000	711
1988-08-30	718	718	710	711	9,000	711
1988-08-29	744	744	720	720	9,000	720
1988-08-27	720	720	715	716	47,000	716
1988-08-26	730	730	720	720	23,000	720
1988-08-25	721	730	720	720	15,000	720
1988-08-24	721	745	721	721	12,000	721
1988-08-23	730	730	720	720	18,000	720
1988-08-22	740	740	715	721	33,000	721
1988-08-19	730	740	705	713	44,000	713
1988-08-18	745	745	740	740	34,000	740
1988-08-17	745	745	738	745	20,000	745
1988-08-16	745	745	740	745	60,000	745
1988-08-15	742	744	742	742	12,000	742
1988-08-12	751	751	740	740	6,000	740
1988-08-11	725	740	725	740	34,000	740
1988-08-10	750	750	720	720	33,000	720
1988-08-09	750	750	740	740	16,000	740
1988-08-08	740	741	721	730	38,000	730
1988-08-06	752	752	741	741	42,000	741
1988-08-05	755	755	750	750	33,000	750
1988-08-04	755	755	750	755	26,000	755
1988-08-03	765	765	755	765	45,000	765
1988-08-02	766	766	755	765	36,000	765
1988-08-01	761	780	761	766	7,000	766
1988-07-30	762	765	761	763	14,000	763
1988-07-29	765	775	761	761	17,000	761
1988-07-28	796	796	770	770	50,000	770
1988-07-27	780	780	761	761	10,000	761
1988-07-26	748	755	740	750	48,000	750
1988-07-25	763	765	755	758	50,000	758
1988-07-23	765	770	760	760	35,000	760
1988-07-22	780	790	765	768	33,000	768
1988-07-21	809	810	790	790	93,000	790
1988-07-20	800	800	775	799	39,000	799
1988-07-19	829	829	789	810	46,000	810
1988-07-18	832	838	820	830	83,000	830
1988-07-15	849	849	815	830	307,000	830
1988-07-14	795	861	795	840	650,000	840
1988-07-13	799	805	795	795	63,000	795
1988-07-12	799	800	791	798	55,000	798
1988-07-11	791	800	787	788	39,000	788
1988-07-08	783	790	782	785	47,000	785
1988-07-07	790	795	780	780	138,000	780
1988-07-06	800	800	790	790	97,000	790
1988-07-05	787	800	787	797	48,000	797
1988-07-04	790	794	785	785	46,000	785
1988-07-02	780	790	780	790	36,000	790
1988-07-01	802	812	793	793	137,000	793
1988-06-30	810	815	800	800	81,000	800
1988-06-29	800	810	800	800	41,000	800
1988-06-28	800	815	798	800	127,000	800
1988-06-27	833	833	791	810	68,000	810
1988-06-25	829	830	820	823	28,000	823
1988-06-24	830	836	820	825	108,000	825
1988-06-23	830	836	820	820	121,000	820
1988-06-22	820	830	820	823	152,000	823
1988-06-21	822	840	822	830	81,000	830
1988-06-20	835	845	830	830	122,000	830
1988-06-17	850	850	835	835	208,000	835
1988-06-16	840	860	830	840	841,000	840
1988-06-15	839	848	825	845	911,000	845
1988-06-14	799	820	794	820	240,000	820
1988-06-13	795	800	790	799	93,000	799
1988-06-10	804	805	790	799	189,000	799
1988-06-09	791	804	790	800	310,000	800
1988-06-08	790	793	780	792	109,000	792
1988-06-07	799	799	780	780	105,000	780
1988-06-06	778	800	778	791	112,000	791
1988-06-04	776	779	773	779	44,000	779
1988-06-03	770	779	765	771	83,000	771
1988-06-02	780	780	761	770	72,000	770
1988-06-01	772	779	763	770	117,000	770
1988-05-31	762	770	761	761	101,000	761
1988-05-30	770	778	760	761	52,000	761
1988-05-28	775	780	772	780	61,000	780
1988-05-27	788	790	770	771	69,000	771
1988-05-26	790	795	785	785	78,000	785
1988-05-25	796	797	790	790	93,000	790
1988-05-24	785	798	785	798	79,000	798
1988-05-23	785	798	785	785	162,000	785
1988-05-20	788	800	788	795	187,000	795
1988-05-19	795	799	790	796	173,000	796
1988-05-18	810	810	788	788	201,000	788
1988-05-17	810	813	798	808	215,000	808
1988-05-16	796	809	790	806	313,000	806
1988-05-13	790	799	785	798	196,000	798
1988-05-12	782	795	780	782	204,000	782
1988-05-11	796	799	782	782	343,000	782
1988-05-10	786	796	772	796	410,000	796
1988-05-09	791	794	777	786	413,000	786
1988-05-07	780	785	777	780	147,000	780
1988-05-06	782	782	766	780	110,000	780
1988-05-02	766	785	760	782	423,000	782
1988-04-30	750	760	745	756	266,000	756
1988-04-28	736	750	736	750	160,000	750
1988-04-27	731	743	731	735	58,000	735
1988-04-26	737	742	734	735	72,000	735
1988-04-25	736	745	735	735	84,000	735
1988-04-23	734	740	734	735	32,000	735
1988-04-22	743	743	730	735	108,000	735
1988-04-21	742	746	734	738	97,000	738
1988-04-20	740	743	731	743	73,000	743
1988-04-19	733	740	730	730	103,000	730
1988-04-18	750	750	734	743	45,000	743
1988-04-15	734	748	734	743	135,000	743
1988-04-14	745	754	741	754	196,000	754
1988-04-13	748	748	730	735	79,000	735
1988-04-12	749	749	745	748	71,000	748
1988-04-11	753	753	745	745	72,000	745
1988-04-08	751	751	741	743	132,000	743
1988-04-07	760	760	738	751	81,000	751
1988-04-06	768	768	756	756	248,000	756
1988-04-05	750	767	745	767	519,000	767
1988-04-04	730	750	725	740	213,000	740
1988-04-02	711	720	711	720	116,000	720
1988-04-01	718	718	710	710	110,000	710
1988-03-31	719	719	710	710	31,000	710
1988-03-30	705	720	705	720	57,000	720
1988-03-29	700	710	700	700	77,000	700
1988-03-28	700	715	700	706	25,000	706
1988-03-26	709	715	700	700	109,000	700
1988-03-25	710	715	710	710	69,000	710
1988-03-24	715	719	715	715	130,000	715
1988-03-23	721	730	718	718	60,000	718
1988-03-22	730	737	721	721	94,000	721
1988-03-18	730	738	721	730	216,000	730
1988-03-17	718	718	706	715	44,000	715
1988-03-16	700	710	695	700	79,000	700
1988-03-15	691	715	691	715	89,000	715
1988-03-14	715	715	705	711	32,000	711
1988-03-11	710	717	707	710	81,000	710
1988-03-10	715	720	706	720	83,000	720
1988-03-09	701	711	700	705	85,000	705
1988-03-08	697	705	695	701	75,000	701
1988-03-07	701	705	700	701	48,000	701
1988-03-05	695	705	690	691	47,000	691
1988-03-04	703	711	686	705	80,000	705
1988-03-03	729	734	711	711	144,000	711
1988-03-02	740	740	728	729	215,000	729
1988-03-01	732	740	730	740	313,000	740
1988-02-29	716	740	716	734	245,000	734
1988-02-27	728	728	710	715	135,000	715
1988-02-26	715	722	710	718	156,000	718
1988-02-25	729	730	710	725	331,000	725
1988-02-24	698	742	690	730	822,000	730
1988-02-23	686	698	684	698	194,000	698
1988-02-22	694	700	684	684	241,000	684
1988-02-19	690	697	680	680	139,000	680
1988-02-18	690	705	688	695	401,000	695
1988-02-17	671	685	671	685	187,000	685
1988-02-16	685	695	670	671	266,000	671
1988-02-15	669	682	665	682	151,000	682
1988-02-12	645	670	645	670	93,000	670
1988-02-10	640	649	640	641	42,000	641
1988-02-09	655	659	650	650	88,000	650
1988-02-08	659	659	650	655	98,000	655
1988-02-06	662	662	640	640	21,000	640
1988-02-05	655	664	650	662	87,000	662
1988-02-04	656	656	630	640	34,000	640
1988-02-03	653	660	648	655	88,000	655
1988-02-02	645	654	645	653	24,000	653
1988-02-01	663	663	641	650	43,000	650
1988-01-30	647	664	646	664	71,000	664
1988-01-29	650	650	635	640	17,000	640
1988-01-28	630	630	625	630	52,000	630
1988-01-27	637	637	630	633	78,000	633
1988-01-26	640	650	637	637	20,000	637
1988-01-25	638	650	632	632	23,000	632
1988-01-23	648	648	628	628	12,000	628
1988-01-22	621	630	620	630	18,000	630
1988-01-21	630	640	610	616	42,000	616
1988-01-20	650	650	640	640	43,000	640
1988-01-19	650	660	641	641	64,000	641
1988-01-18	664	664	650	650	95,000	650
1988-01-14	645	651	641	646	35,000	646
1988-01-13	669	670	645	645	43,000	645
1988-01-12	674	674	663	664	78,000	664
1988-01-11	661	670	660	661	88,000	661
1988-01-08	660	689	656	670	578,000	670
1988-01-07	658	669	651	651	138,000	651
1988-01-06	659	670	657	667	413,000	667
1988-01-05	630	655	630	637	70,000	637
1988-01-04	620	621	610	620	25,000	620

分割・併合履歴：なし

6742 (株)京三製作所 の時系列データ [1988年度]

6742 (株)京三製作所の時系列データ [1988年度]