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
