6742 (株)京三製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 1997-12-29 | 289 | 292 | 289 | 292 | 13,000 | 292 |
| 1997-12-26 | 325 | 325 | 323 | 324 | 38,000 | 324 |
| 1997-12-25 | 313 | 313 | 300 | 300 | 74,000 | 300 |
| 1997-12-24 | 316 | 316 | 310 | 313 | 56,000 | 313 |
| 1997-12-22 | 335 | 335 | 309 | 311 | 34,000 | 311 |
| 1997-12-19 | 370 | 370 | 339 | 339 | 39,000 | 339 |
| 1997-12-18 | 377 | 377 | 362 | 372 | 13,000 | 372 |
| 1997-12-17 | 361 | 380 | 361 | 380 | 7,000 | 380 |
| 1997-12-16 | 384 | 392 | 361 | 361 | 28,000 | 361 |
| 1997-12-15 | 392 | 394 | 384 | 384 | 19,000 | 384 |
| 1997-12-12 | 393 | 393 | 388 | 392 | 57,000 | 392 |
| 1997-12-11 | 395 | 395 | 390 | 395 | 89,000 | 395 |
| 1997-12-10 | 380 | 382 | 375 | 380 | 36,000 | 380 |
| 1997-12-09 | 361 | 365 | 361 | 365 | 8,000 | 365 |
| 1997-12-08 | 375 | 376 | 370 | 370 | 14,000 | 370 |
| 1997-12-05 | 383 | 383 | 377 | 377 | 8,000 | 377 |
| 1997-12-04 | 380 | 380 | 377 | 377 | 9,000 | 377 |
| 1997-12-03 | 380 | 380 | 380 | 380 | 28,000 | 380 |
| 1997-12-02 | 379 | 390 | 379 | 389 | 11,000 | 389 |
| 1997-12-01 | 380 | 384 | 375 | 384 | 30,000 | 384 |
| 1997-11-28 | 392 | 392 | 380 | 380 | 55,000 | 380 |
| 1997-11-27 | 390 | 390 | 380 | 382 | 39,000 | 382 |
| 1997-11-26 | 386 | 395 | 380 | 385 | 13,000 | 385 |
| 1997-11-25 | 395 | 395 | 380 | 381 | 8,000 | 381 |
| 1997-11-21 | 399 | 400 | 395 | 395 | 34,000 | 395 |
| 1997-11-20 | 405 | 405 | 397 | 398 | 13,000 | 398 |
| 1997-11-19 | 408 | 408 | 385 | 385 | 11,000 | 385 |
| 1997-11-18 | 413 | 435 | 413 | 435 | 30,000 | 435 |
| 1997-11-17 | 382 | 415 | 382 | 415 | 10,000 | 415 |
| 1997-11-14 | 385 | 393 | 385 | 386 | 20,000 | 386 |
| 1997-11-13 | 390 | 398 | 375 | 398 | 58,000 | 398 |
| 1997-11-12 | 386 | 386 | 385 | 385 | 27,000 | 385 |
| 1997-11-11 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 1997-11-10 | 400 | 400 | 370 | 370 | 51,000 | 370 |
| 1997-11-07 | 390 | 399 | 390 | 395 | 37,000 | 395 |
| 1997-11-06 | 410 | 424 | 410 | 424 | 48,000 | 424 |
| 1997-11-05 | 431 | 431 | 430 | 430 | 9,000 | 430 |
| 1997-11-04 | 430 | 431 | 430 | 431 | 11,000 | 431 |
| 1997-10-31 | 418 | 430 | 418 | 430 | 10,000 | 430 |
| 1997-10-30 | 421 | 421 | 413 | 413 | 9,000 | 413 |
| 1997-10-29 | 420 | 430 | 420 | 420 | 17,000 | 420 |
| 1997-10-28 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 1997-10-27 | 441 | 441 | 436 | 440 | 26,000 | 440 |
| 1997-10-24 | 410 | 426 | 405 | 426 | 16,000 | 426 |
| 1997-10-23 | 406 | 410 | 403 | 405 | 22,000 | 405 |
| 1997-10-22 | 410 | 410 | 405 | 405 | 38,000 | 405 |
| 1997-10-21 | 406 | 410 | 405 | 410 | 49,000 | 410 |
| 1997-10-20 | 405 | 410 | 405 | 408 | 30,000 | 408 |
| 1997-10-17 | 391 | 399 | 391 | 399 | 24,000 | 399 |
| 1997-10-16 | 380 | 380 | 374 | 380 | 128,000 | 380 |
| 1997-10-15 | 393 | 394 | 380 | 380 | 45,000 | 380 |
| 1997-10-14 | 395 | 395 | 389 | 394 | 11,000 | 394 |
| 1997-10-13 | 400 | 400 | 385 | 394 | 45,000 | 394 |
| 1997-10-09 | 404 | 404 | 390 | 400 | 27,000 | 400 |
| 1997-10-08 | 397 | 400 | 392 | 399 | 30,000 | 399 |
| 1997-10-07 | 399 | 399 | 397 | 397 | 27,000 | 397 |
| 1997-10-06 | 398 | 399 | 395 | 399 | 22,000 | 399 |
| 1997-10-03 | 380 | 400 | 380 | 393 | 71,000 | 393 |
| 1997-10-02 | 412 | 413 | 365 | 365 | 86,000 | 365 |
| 1997-10-01 | 420 | 422 | 417 | 422 | 25,000 | 422 |
| 1997-09-30 | 418 | 429 | 415 | 429 | 14,000 | 429 |
| 1997-09-29 | 440 | 440 | 410 | 410 | 34,000 | 410 |
| 1997-09-26 | 458 | 460 | 445 | 445 | 60,000 | 445 |
| 1997-09-25 | 474 | 475 | 465 | 468 | 12,000 | 468 |
| 1997-09-24 | 510 | 510 | 481 | 482 | 31,000 | 482 |
| 1997-09-22 | 486 | 495 | 477 | 495 | 41,000 | 495 |
| 1997-09-19 | 482 | 482 | 475 | 479 | 25,000 | 479 |
| 1997-09-18 | 486 | 486 | 475 | 481 | 37,000 | 481 |
| 1997-09-17 | 500 | 500 | 495 | 495 | 14,000 | 495 |
| 1997-09-16 | 496 | 511 | 496 | 506 | 12,000 | 506 |
| 1997-09-12 | 501 | 501 | 496 | 497 | 17,000 | 497 |
| 1997-09-11 | 528 | 528 | 511 | 515 | 45,000 | 515 |
| 1997-09-10 | 519 | 529 | 519 | 529 | 21,000 | 529 |
| 1997-09-09 | 495 | 496 | 495 | 496 | 7,000 | 496 |
| 1997-09-08 | 494 | 494 | 493 | 493 | 9,000 | 493 |
| 1997-09-05 | 492 | 495 | 489 | 494 | 55,000 | 494 |
| 1997-09-04 | 489 | 499 | 489 | 492 | 10,000 | 492 |
| 1997-09-03 | 489 | 489 | 488 | 488 | 11,000 | 488 |
| 1997-09-02 | 474 | 489 | 474 | 480 | 8,000 | 480 |
| 1997-09-01 | 482 | 482 | 474 | 474 | 6,000 | 474 |
| 1997-08-29 | 482 | 482 | 470 | 477 | 32,000 | 477 |
| 1997-08-28 | 485 | 488 | 482 | 482 | 25,000 | 482 |
| 1997-08-27 | 510 | 510 | 489 | 489 | 78,000 | 489 |
| 1997-08-26 | 500 | 504 | 500 | 500 | 41,000 | 500 |
| 1997-08-25 | 515 | 515 | 500 | 500 | 34,000 | 500 |
| 1997-08-22 | 526 | 526 | 515 | 515 | 6,000 | 515 |
| 1997-08-21 | 520 | 525 | 516 | 524 | 12,000 | 524 |
| 1997-08-20 | 519 | 520 | 516 | 519 | 42,000 | 519 |
| 1997-08-19 | 524 | 525 | 515 | 515 | 11,000 | 515 |
| 1997-08-18 | 530 | 530 | 520 | 524 | 19,000 | 524 |
| 1997-08-15 | 546 | 549 | 535 | 535 | 72,000 | 535 |
| 1997-08-14 | 540 | 540 | 530 | 530 | 13,000 | 530 |
| 1997-08-13 | 535 | 539 | 535 | 539 | 44,000 | 539 |
| 1997-08-12 | 545 | 546 | 525 | 525 | 49,000 | 525 |
| 1997-08-11 | 525 | 528 | 525 | 528 | 31,000 | 528 |
| 1997-08-08 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1997-08-07 | 555 | 555 | 520 | 540 | 13,000 | 540 |
| 1997-08-06 | 553 | 559 | 553 | 559 | 2,000 | 559 |
| 1997-08-05 | 566 | 566 | 559 | 559 | 146,000 | 559 |
| 1997-08-04 | 568 | 568 | 555 | 566 | 22,000 | 566 |
| 1997-08-01 | 561 | 565 | 560 | 565 | 23,000 | 565 |
| 1997-07-31 | 570 | 570 | 560 | 560 | 13,000 | 560 |
| 1997-07-30 | 572 | 573 | 570 | 570 | 11,000 | 570 |
| 1997-07-29 | 581 | 581 | 573 | 573 | 34,000 | 573 |
| 1997-07-28 | 583 | 589 | 575 | 576 | 58,000 | 576 |
| 1997-07-25 | 607 | 607 | 594 | 603 | 108,000 | 603 |
| 1997-07-24 | 610 | 612 | 603 | 604 | 21,000 | 604 |
| 1997-07-23 | 618 | 618 | 611 | 613 | 27,000 | 613 |
| 1997-07-22 | 623 | 623 | 618 | 618 | 14,000 | 618 |
| 1997-07-18 | 625 | 625 | 623 | 623 | 20,000 | 623 |
| 1997-07-17 | 636 | 636 | 625 | 625 | 17,000 | 625 |
| 1997-07-16 | 633 | 636 | 633 | 636 | 3,000 | 636 |
| 1997-07-15 | 623 | 624 | 623 | 623 | 26,000 | 623 |
| 1997-07-14 | 633 | 633 | 629 | 629 | 5,000 | 629 |
| 1997-07-11 | 636 | 636 | 632 | 633 | 27,000 | 633 |
| 1997-07-10 | 655 | 655 | 637 | 638 | 18,000 | 638 |
| 1997-07-09 | 635 | 637 | 635 | 635 | 44,000 | 635 |
| 1997-07-08 | 635 | 635 | 635 | 635 | 20,000 | 635 |
| 1997-07-07 | 666 | 666 | 635 | 635 | 55,000 | 635 |
| 1997-07-04 | 636 | 636 | 635 | 636 | 3,000 | 636 |
| 1997-07-03 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1997-07-02 | 635 | 636 | 635 | 636 | 6,000 | 636 |
| 1997-07-01 | 658 | 658 | 635 | 635 | 21,000 | 635 |
| 1997-06-30 | 650 | 650 | 638 | 638 | 37,000 | 638 |
| 1997-06-27 | 670 | 670 | 640 | 645 | 39,000 | 645 |
| 1997-06-26 | 645 | 645 | 640 | 641 | 44,000 | 641 |
| 1997-06-25 | 650 | 651 | 644 | 645 | 168,000 | 645 |
| 1997-06-24 | 651 | 651 | 651 | 651 | 14,000 | 651 |
| 1997-06-23 | 650 | 655 | 650 | 650 | 98,000 | 650 |
| 1997-06-20 | 675 | 675 | 650 | 655 | 111,000 | 655 |
| 1997-06-19 | 670 | 678 | 661 | 675 | 71,000 | 675 |
| 1997-06-18 | 650 | 651 | 650 | 650 | 22,000 | 650 |
| 1997-06-17 | 650 | 653 | 650 | 650 | 39,000 | 650 |
| 1997-06-16 | 679 | 679 | 670 | 670 | 8,000 | 670 |
| 1997-06-13 | 685 | 685 | 673 | 680 | 82,000 | 680 |
| 1997-06-12 | 653 | 665 | 653 | 665 | 77,000 | 665 |
| 1997-06-11 | 649 | 653 | 649 | 653 | 35,000 | 653 |
| 1997-06-10 | 649 | 649 | 645 | 649 | 21,000 | 649 |
| 1997-06-09 | 650 | 650 | 640 | 650 | 17,000 | 650 |
| 1997-06-06 | 649 | 650 | 649 | 650 | 27,000 | 650 |
| 1997-06-05 | 655 | 655 | 649 | 649 | 11,000 | 649 |
| 1997-06-04 | 649 | 650 | 641 | 644 | 18,000 | 644 |
| 1997-06-03 | 640 | 650 | 640 | 649 | 18,000 | 649 |
| 1997-06-02 | 640 | 650 | 640 | 650 | 26,000 | 650 |
| 1997-05-30 | 636 | 646 | 630 | 630 | 147,000 | 630 |
| 1997-05-29 | 637 | 640 | 636 | 636 | 23,000 | 636 |
| 1997-05-28 | 635 | 635 | 632 | 635 | 21,000 | 635 |
| 1997-05-27 | 655 | 655 | 640 | 640 | 60,000 | 640 |
| 1997-05-26 | 632 | 655 | 632 | 655 | 29,000 | 655 |
| 1997-05-23 | 641 | 649 | 632 | 632 | 31,000 | 632 |
| 1997-05-22 | 641 | 649 | 636 | 641 | 50,000 | 641 |
| 1997-05-21 | 659 | 659 | 631 | 631 | 36,000 | 631 |
| 1997-05-20 | 658 | 660 | 642 | 660 | 304,000 | 660 |
| 1997-05-19 | 681 | 700 | 639 | 639 | 439,000 | 639 |
| 1997-05-16 | 673 | 681 | 670 | 681 | 96,000 | 681 |
| 1997-05-15 | 655 | 680 | 654 | 674 | 103,000 | 674 |
| 1997-05-14 | 651 | 654 | 651 | 654 | 52,000 | 654 |
| 1997-05-13 | 648 | 658 | 648 | 654 | 64,000 | 654 |
| 1997-05-12 | 635 | 653 | 635 | 649 | 33,000 | 649 |
| 1997-05-09 | 658 | 658 | 652 | 655 | 82,000 | 655 |
| 1997-05-08 | 668 | 668 | 652 | 652 | 83,000 | 652 |
| 1997-05-07 | 670 | 672 | 666 | 668 | 253,000 | 668 |
| 1997-05-06 | 659 | 665 | 651 | 660 | 332,000 | 660 |
| 1997-05-02 | 608 | 638 | 607 | 631 | 402,000 | 631 |
| 1997-05-01 | 606 | 607 | 600 | 607 | 188,000 | 607 |
| 1997-04-30 | 581 | 600 | 581 | 596 | 77,000 | 596 |
| 1997-04-28 | 580 | 591 | 580 | 591 | 55,000 | 591 |
| 1997-04-25 | 610 | 610 | 590 | 591 | 113,000 | 591 |
| 1997-04-24 | 604 | 604 | 600 | 600 | 137,000 | 600 |
| 1997-04-23 | 621 | 625 | 607 | 608 | 73,000 | 608 |
| 1997-04-22 | 614 | 623 | 609 | 609 | 224,000 | 609 |
| 1997-04-21 | 594 | 609 | 590 | 604 | 279,000 | 604 |
| 1997-04-18 | 533 | 555 | 533 | 545 | 61,000 | 545 |
| 1997-04-17 | 520 | 528 | 520 | 528 | 151,000 | 528 |
| 1997-04-16 | 508 | 517 | 508 | 517 | 39,000 | 517 |
| 1997-04-15 | 505 | 510 | 505 | 510 | 19,000 | 510 |
| 1997-04-14 | 508 | 508 | 505 | 505 | 10,000 | 505 |
| 1997-04-11 | 505 | 508 | 503 | 508 | 63,000 | 508 |
| 1997-04-10 | 532 | 532 | 506 | 506 | 51,000 | 506 |
| 1997-04-09 | 524 | 536 | 524 | 530 | 27,000 | 530 |
| 1997-04-08 | 533 | 541 | 530 | 531 | 175,000 | 531 |
| 1997-04-07 | 553 | 553 | 525 | 530 | 24,000 | 530 |
| 1997-04-04 | 565 | 565 | 549 | 549 | 47,000 | 549 |
| 1997-04-03 | 568 | 568 | 564 | 565 | 70,000 | 565 |
| 1997-04-02 | 566 | 568 | 558 | 568 | 25,000 | 568 |
| 1997-04-01 | 550 | 558 | 539 | 558 | 92,000 | 558 |
| 1997-03-31 | 566 | 570 | 550 | 550 | 71,000 | 550 |
| 1997-03-28 | 580 | 581 | 571 | 581 | 11,000 | 581 |
| 1997-03-27 | 576 | 582 | 575 | 582 | 91,000 | 582 |
| 1997-03-26 | 575 | 580 | 575 | 575 | 101,000 | 575 |
| 1997-03-25 | 580 | 580 | 571 | 578 | 86,000 | 578 |
| 1997-03-24 | 575 | 579 | 570 | 570 | 90,000 | 570 |
| 1997-03-21 | 580 | 580 | 575 | 575 | 31,000 | 575 |
| 1997-03-19 | 580 | 580 | 577 | 580 | 55,000 | 580 |
| 1997-03-18 | 580 | 586 | 580 | 580 | 89,000 | 580 |
| 1997-03-17 | 596 | 596 | 580 | 580 | 208,000 | 580 |
| 1997-03-14 | 603 | 603 | 590 | 590 | 50,000 | 590 |
| 1997-03-13 | 609 | 609 | 608 | 608 | 9,000 | 608 |
| 1997-03-12 | 603 | 608 | 602 | 608 | 44,000 | 608 |
| 1997-03-11 | 620 | 626 | 601 | 608 | 16,000 | 608 |
| 1997-03-10 | 639 | 639 | 620 | 620 | 401,000 | 620 |
| 1997-03-07 | 634 | 639 | 633 | 639 | 18,000 | 639 |
| 1997-03-06 | 645 | 645 | 641 | 641 | 20,000 | 641 |
| 1997-03-05 | 655 | 655 | 636 | 646 | 39,000 | 646 |
| 1997-03-04 | 650 | 660 | 650 | 655 | 52,000 | 655 |
| 1997-03-03 | 673 | 673 | 657 | 660 | 59,000 | 660 |
| 1997-02-28 | 665 | 678 | 657 | 678 | 64,000 | 678 |
| 1997-02-27 | 655 | 666 | 649 | 666 | 61,000 | 666 |
| 1997-02-26 | 634 | 646 | 634 | 645 | 63,000 | 645 |
| 1997-02-25 | 630 | 632 | 624 | 624 | 116,000 | 624 |
| 1997-02-24 | 626 | 635 | 626 | 630 | 58,000 | 630 |
| 1997-02-21 | 626 | 629 | 620 | 620 | 65,000 | 620 |
| 1997-02-20 | 614 | 630 | 614 | 620 | 56,000 | 620 |
| 1997-02-19 | 614 | 615 | 604 | 609 | 179,000 | 609 |
| 1997-02-18 | 605 | 608 | 604 | 604 | 72,000 | 604 |
| 1997-02-17 | 600 | 608 | 595 | 600 | 119,000 | 600 |
| 1997-02-14 | 590 | 594 | 590 | 594 | 44,000 | 594 |
| 1997-02-13 | 583 | 590 | 583 | 590 | 28,000 | 590 |
| 1997-02-12 | 572 | 585 | 570 | 572 | 65,000 | 572 |
| 1997-02-10 | 601 | 601 | 570 | 570 | 33,000 | 570 |
| 1997-02-07 | 599 | 599 | 591 | 591 | 10,000 | 591 |
| 1997-02-06 | 595 | 600 | 595 | 600 | 14,000 | 600 |
| 1997-02-05 | 601 | 601 | 591 | 591 | 28,000 | 591 |
| 1997-02-04 | 600 | 603 | 600 | 603 | 19,000 | 603 |
| 1997-02-03 | 599 | 600 | 591 | 600 | 16,000 | 600 |
| 1997-01-31 | 582 | 600 | 580 | 600 | 73,000 | 600 |
| 1997-01-30 | 590 | 596 | 581 | 582 | 70,000 | 582 |
| 1997-01-29 | 592 | 602 | 587 | 590 | 57,000 | 590 |
| 1997-01-28 | 585 | 602 | 585 | 602 | 27,000 | 602 |
| 1997-01-27 | 609 | 609 | 602 | 602 | 18,000 | 602 |
| 1997-01-24 | 603 | 603 | 590 | 602 | 42,000 | 602 |
| 1997-01-23 | 605 | 615 | 601 | 603 | 20,000 | 603 |
| 1997-01-22 | 599 | 615 | 599 | 615 | 27,000 | 615 |
| 1997-01-21 | 605 | 605 | 601 | 605 | 9,000 | 605 |
| 1997-01-20 | 649 | 649 | 605 | 605 | 29,000 | 605 |
| 1997-01-17 | 621 | 640 | 620 | 629 | 110,000 | 629 |
| 1997-01-16 | 606 | 627 | 606 | 611 | 19,000 | 611 |
| 1997-01-14 | 611 | 611 | 594 | 596 | 25,000 | 596 |
| 1997-01-13 | 581 | 599 | 581 | 599 | 14,000 | 599 |
| 1997-01-10 | 598 | 598 | 581 | 581 | 100,000 | 581 |
| 1997-01-09 | 627 | 627 | 580 | 581 | 52,000 | 581 |
| 1997-01-08 | 632 | 632 | 620 | 627 | 48,000 | 627 |
| 1997-01-07 | 633 | 633 | 630 | 632 | 33,000 | 632 |
| 1997-01-06 | 631 | 631 | 621 | 621 | 5,000 | 621 |
分割・併合履歴 ： なし
