6742 (株)京三製作所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30900905890900229,000900
1992-12-29890899879899242,000899
1992-12-28905905880890178,000890
1992-12-25898905895900475,000900
1992-12-24909909894908374,000908
1992-12-22911918901903935,000903
1992-12-218889158889101,953,000910
1992-12-188658858568842,047,000884
1992-12-17810855810855615,000855
1992-12-16820822810810134,000810
1992-12-15808808800808102,000808
1992-12-14801805800805104,000805
1992-12-11822822800801234,000801
1992-12-10800824800823330,000823
1992-12-09780792777790191,000790
1992-12-08785788780780137,000780
1992-12-07785785784785117,000785
1992-12-04790790784785120,000785
1992-12-03786804786790199,000790
1992-12-0278279378279072,000790
1992-12-01810810780785222,000785
1992-11-30789807785807329,000807
1992-11-27780795770790331,000790
1992-11-26742775742770244,000770
1992-11-2574674873674747,000747
1992-11-2474375573673684,000736
1992-11-20722735722735109,000735
1992-11-19736745732732148,000732
1992-11-18709735709726222,000726
1992-11-17709715700712180,000712
1992-11-1670071170071173,000711
1992-11-1371171571071052,000710
1992-11-12710720709715101,000715
1992-11-11705725705709129,000709
1992-11-1069070969070590,000705
1992-11-0969169169069069,000690
1992-11-0668369868369047,000690
1992-11-0568068568068161,000681
1992-11-04675680672680124,000680
1992-11-0267567567067183,000671
1992-10-30699699675679159,000679
1992-10-2970570570070059,000700
1992-10-2871572070570564,000705
1992-10-2772272271271516,000715
1992-10-2673573572272214,000722
1992-10-2372072572072531,000725
1992-10-2272272572272234,000722
1992-10-2172572572572513,000725
1992-10-2072072572072563,000725
1992-10-19725730725725114,000725
1992-10-1673675472773098,000730
1992-10-1573776173674697,000746
1992-10-1472673672673645,000736
1992-10-1371674071672680,000726
1992-10-1271172171071019,000710
1992-10-0972472471571537,000715
1992-10-0872572571572532,000725
1992-10-07705735705730194,000730
1992-10-0670070869770811,000708
1992-10-0570471070470410,000704
1992-10-0271171471071419,000714
1992-10-0171071171071028,000710
1992-09-3071772071271230,000712
1992-09-2973073072672745,000727
1992-09-2872775072675043,000750
1992-09-2574074072572656,000726
1992-09-2474074574074175,000741
1992-09-2274274273573520,000735
1992-09-2174275274074316,000743
1992-09-1874275274275277,000752
1992-09-1775075575075266,000752
1992-09-1675075573575576,000755
1992-09-1476076175676068,000760
1992-09-1177077375776071,000760
1992-09-1078678776678065,000780
1992-09-0976076875276856,000768
1992-09-0877678076076073,000760
1992-09-0778578578078017,000780
1992-09-0478578977577582,000775
1992-09-03790790751775107,000775
1992-09-0279581079179163,000791
1992-09-01810820807819211,000819
1992-08-31789799775799179,000799
1992-08-28735795735795139,000795
1992-08-27725748724745192,000745
1992-08-2670070570070575,000705
1992-08-2570071070070060,000700
1992-08-2471573070571089,000710
1992-08-2164970564970592,000705
1992-08-2062565062065079,000650
1992-08-1961162861062847,000628
1992-08-1862062061161239,000612
1992-08-17624630620620108,000620
1992-08-1460962460962411,000624
1992-08-1360062959762941,000629
1992-08-1262563060160167,000601
1992-08-1163563662262949,000629
1992-08-1066066063563569,000635
1992-08-0768168368168340,000683
1992-08-0673073071171135,000711
1992-08-0571273071273018,000730
1992-08-0471471870171138,000711
1992-08-0371971971471423,000714
1992-07-3168572968571929,000719
1992-07-3069170068170072,000700
1992-07-2972073068168180,000681
1992-07-2875075072073076,000730
1992-07-27789789750750110,000750
1992-07-2476777976077975,000779
1992-07-2376077275076743,000767
1992-07-22805805770780123,000780
1992-07-2178880578579346,000793
1992-07-20776798765798120,000798
1992-07-17827832820825173,000825
1992-07-16850853822837441,000837
1992-07-158448618368401,220,000840
1992-07-14780808780805388,000805
1992-07-13780790778778115,000778
1992-07-10775792775780207,000780
1992-07-09758785758771322,000771
1992-07-087747747557557,000755
1992-07-0777677677277620,000776
1992-07-0678078377078065,000780
1992-07-037857857807808,000780
1992-07-0277677676077561,000775
1992-07-0173575573075515,000755
1992-06-3073173573073153,000731
1992-06-297317317307317,000731
1992-06-2674974973073933,000739
1992-06-2573073973073922,000739
1992-06-2476076073073020,000730
1992-06-2375177074576016,000760
1992-06-2279579576077027,000770
1992-06-1975978075978062,000780
1992-06-1876076575076064,000760
1992-06-1778078278078090,000780
1992-06-1679079378578541,000785
1992-06-1579380079079032,000790
1992-06-12805805802803128,000803
1992-06-1180080780080058,000800
1992-06-1080680680280563,000805
1992-06-0980080580080542,000805
1992-06-0881181179079043,000790
1992-06-0581081581081036,000810
1992-06-04815820810810106,000810
1992-06-0381082081082071,000820
1992-06-0281782681581536,000815
1992-06-0182182181781713,000817
1992-05-2982583381781778,000817
1992-05-2880982580982513,000825
1992-05-2782082680580559,000805
1992-05-2683084082784033,000840
1992-05-2582683682683042,000830
1992-05-22850850835836105,000836
1992-05-2186086085085125,000851
1992-05-20872883860862232,000862
1992-05-19840870840870293,000870
1992-05-1880083079583036,000830
1992-05-15814831790790237,000790
1992-05-1481282880681970,000819
1992-05-1383183581081057,000810
1992-05-12820826810825115,000825
1992-05-1182582681581541,000815
1992-05-08800815800815108,000815
1992-05-0779079077679084,000790
1992-05-0676478576478034,000780
1992-05-0175478075476326,000763
1992-04-3076476475475870,000758
1992-04-2877077076076244,000762
1992-04-2779079077077018,000770
1992-04-2478579978578570,000785
1992-04-2377778575078529,000785
1992-04-2277078076577797,000777
1992-04-2177980077578034,000780
1992-04-2081081079779742,000797
1992-04-17833833800810125,000810
1992-04-16800839790823233,000823
1992-04-15738790738785252,000785
1992-04-1471573371573351,000733
1992-04-13708725708715102,000715
1992-04-1068070667570173,000701
1992-04-09660675653670123,000670
1992-04-0870070066567066,000670
1992-04-0771772671572039,000720
1992-04-0675075071272291,000722
1992-04-03755756720740114,000740
1992-04-02801805750750102,000750
1992-04-01830831807807191,000807
1992-03-31838840835835109,000835
1992-03-30810830810830103,000830
1992-03-2780682380581088,000810
1992-03-2680580580080063,000800
1992-03-2581081079080038,000800
1992-03-2481381380581015,000810
1992-03-2381581580081548,000815
1992-03-1975077075077025,000770
1992-03-1874074074074036,000740
1992-03-1780080577077581,000775
1992-03-1682882879579540,000795
1992-03-1383583582082080,000820
1992-03-1283385082583648,000836
1992-03-1186886884084341,000843
1992-03-1088288287087023,000870
1992-03-0987187287187220,000872
1992-03-0688989087087064,000870
1992-03-0589389388088539,000885
1992-03-0492092089189156,000891
1992-03-0391191590591549,000915
1992-03-0292092091191127,000911
1992-02-2891092091091525,000915
1992-02-2791091590691561,000915
1992-02-2689690589689725,000897
1992-02-2590390989089635,000896
1992-02-2490591090491024,000910
1992-02-21903913902902105,000902
1992-02-20909911903903140,000903
1992-02-1991991991091118,000911
1992-02-18920930915923121,000923
1992-02-1790092090092035,000920
1992-02-1494094090390357,000903
1992-02-139199409199351,055,000935
1992-02-129259259189181,024,000918
1992-02-1092892891592723,000927
1992-02-0793993992592521,000925
1992-02-0693495793494053,000940
1992-02-0592092992092589,000925
1992-02-0491091090090011,000900
1992-02-0391593091091518,000915
1992-01-3190092090091583,000915
1992-01-3090091090090065,000900
1992-01-2990091189089048,000890
1992-01-2888089087689039,000890
1992-01-2790090089089016,000890
1992-01-2489690088889051,000890
1992-01-2391991989890060,000900
1992-01-2287587687587623,000876
1992-01-2189290287587673,000876
1992-01-209239239239231,000923
1992-01-1793093192592593,000925
1992-01-16939945937940107,000940
1992-01-14930940926930158,000930
1992-01-13951951930930124,000930
1992-01-101,0201,030975981458,000981
1992-01-099661,0509601,0401,945,0001,040
1992-01-08972979956956225,000956
1992-01-0797597596097069,000970
1992-01-06951975951975259,000975

分割・併合履歴 : なし