6742 (株)京三製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 250 | 250 | 248 | 250 | 4,000 | 250 |
| 1998-12-29 | 240 | 245 | 238 | 240 | 62,000 | 240 |
| 1998-12-28 | 242 | 242 | 240 | 240 | 37,000 | 240 |
| 1998-12-25 | 255 | 255 | 237 | 237 | 64,000 | 237 |
| 1998-12-24 | 235 | 236 | 234 | 235 | 70,000 | 235 |
| 1998-12-22 | 235 | 239 | 233 | 235 | 91,000 | 235 |
| 1998-12-21 | 236 | 236 | 235 | 235 | 11,000 | 235 |
| 1998-12-18 | 237 | 240 | 235 | 236 | 32,000 | 236 |
| 1998-12-17 | 243 | 243 | 236 | 238 | 61,000 | 238 |
| 1998-12-16 | 246 | 246 | 245 | 246 | 31,000 | 246 |
| 1998-12-15 | 252 | 252 | 246 | 248 | 34,000 | 248 |
| 1998-12-14 | 267 | 267 | 253 | 254 | 50,000 | 254 |
| 1998-12-11 | 284 | 284 | 260 | 262 | 123,000 | 262 |
| 1998-12-10 | 267 | 271 | 265 | 265 | 44,000 | 265 |
| 1998-12-09 | 252 | 252 | 251 | 252 | 39,000 | 252 |
| 1998-12-08 | 257 | 260 | 253 | 254 | 61,000 | 254 |
| 1998-12-07 | 260 | 260 | 260 | 260 | 20,000 | 260 |
| 1998-12-04 | 255 | 260 | 250 | 259 | 55,000 | 259 |
| 1998-12-03 | 262 | 262 | 245 | 250 | 75,000 | 250 |
| 1998-12-02 | 271 | 273 | 263 | 265 | 24,000 | 265 |
| 1998-12-01 | 275 | 275 | 273 | 273 | 74,000 | 273 |
| 1998-11-30 | 285 | 289 | 276 | 285 | 60,000 | 285 |
| 1998-11-27 | 272 | 285 | 272 | 285 | 128,000 | 285 |
| 1998-11-26 | 270 | 280 | 265 | 280 | 149,000 | 280 |
| 1998-11-25 | 251 | 260 | 248 | 260 | 88,000 | 260 |
| 1998-11-24 | 250 | 255 | 246 | 248 | 34,000 | 248 |
| 1998-11-20 | 250 | 250 | 245 | 245 | 31,000 | 245 |
| 1998-11-19 | 249 | 254 | 241 | 241 | 74,000 | 241 |
| 1998-11-18 | 231 | 249 | 231 | 248 | 214,000 | 248 |
| 1998-11-17 | 225 | 235 | 220 | 231 | 65,000 | 231 |
| 1998-11-16 | 221 | 224 | 220 | 224 | 36,000 | 224 |
| 1998-11-13 | 220 | 220 | 216 | 219 | 12,000 | 219 |
| 1998-11-12 | 223 | 223 | 219 | 219 | 12,000 | 219 |
| 1998-11-11 | 217 | 221 | 216 | 220 | 44,000 | 220 |
| 1998-11-10 | 218 | 222 | 216 | 218 | 85,000 | 218 |
| 1998-11-09 | 222 | 224 | 210 | 210 | 39,000 | 210 |
| 1998-11-06 | 225 | 225 | 225 | 225 | 17,000 | 225 |
| 1998-11-05 | 222 | 225 | 221 | 223 | 52,000 | 223 |
| 1998-11-04 | 215 | 221 | 215 | 220 | 49,000 | 220 |
| 1998-11-02 | 201 | 220 | 201 | 220 | 55,000 | 220 |
| 1998-10-30 | 203 | 207 | 203 | 206 | 8,000 | 206 |
| 1998-10-29 | 203 | 207 | 201 | 202 | 35,000 | 202 |
| 1998-10-28 | 205 | 206 | 202 | 202 | 115,000 | 202 |
| 1998-10-27 | 226 | 226 | 205 | 205 | 66,000 | 205 |
| 1998-10-26 | 231 | 231 | 226 | 227 | 69,000 | 227 |
| 1998-10-23 | 233 | 233 | 226 | 226 | 25,000 | 226 |
| 1998-10-22 | 215 | 225 | 215 | 218 | 27,000 | 218 |
| 1998-10-21 | 222 | 222 | 212 | 212 | 70,000 | 212 |
| 1998-10-20 | 209 | 210 | 205 | 206 | 35,000 | 206 |
| 1998-10-19 | 204 | 211 | 204 | 204 | 65,000 | 204 |
| 1998-10-16 | 220 | 220 | 201 | 209 | 74,000 | 209 |
| 1998-10-15 | 225 | 228 | 220 | 220 | 27,000 | 220 |
| 1998-10-14 | 233 | 233 | 226 | 226 | 17,000 | 226 |
| 1998-10-13 | 232 | 243 | 225 | 234 | 39,000 | 234 |
| 1998-10-12 | 250 | 250 | 247 | 247 | 33,000 | 247 |
| 1998-10-09 | 234 | 234 | 230 | 231 | 22,000 | 231 |
| 1998-10-08 | 246 | 247 | 240 | 240 | 23,000 | 240 |
| 1998-10-07 | 240 | 240 | 239 | 240 | 42,000 | 240 |
| 1998-10-06 | 230 | 245 | 230 | 239 | 31,000 | 239 |
| 1998-10-05 | 240 | 240 | 230 | 232 | 12,000 | 232 |
| 1998-10-02 | 251 | 251 | 248 | 249 | 21,000 | 249 |
| 1998-10-01 | 270 | 270 | 250 | 250 | 38,000 | 250 |
| 1998-09-30 | 265 | 266 | 260 | 260 | 15,000 | 260 |
| 1998-09-29 | 272 | 272 | 265 | 265 | 6,000 | 265 |
| 1998-09-28 | 260 | 275 | 260 | 271 | 17,000 | 271 |
| 1998-09-25 | 265 | 265 | 260 | 260 | 29,000 | 260 |
| 1998-09-24 | 305 | 305 | 290 | 290 | 44,000 | 290 |
| 1998-09-22 | 276 | 276 | 260 | 260 | 35,000 | 260 |
| 1998-09-21 | 270 | 270 | 260 | 261 | 27,000 | 261 |
| 1998-09-18 | 270 | 271 | 269 | 269 | 29,000 | 269 |
| 1998-09-17 | 275 | 278 | 269 | 270 | 15,000 | 270 |
| 1998-09-16 | 276 | 276 | 268 | 270 | 32,000 | 270 |
| 1998-09-14 | 266 | 279 | 265 | 279 | 25,000 | 279 |
| 1998-09-11 | 279 | 279 | 260 | 265 | 118,000 | 265 |
| 1998-09-10 | 305 | 305 | 280 | 280 | 47,000 | 280 |
| 1998-09-09 | 296 | 300 | 280 | 280 | 20,000 | 280 |
| 1998-09-08 | 297 | 300 | 296 | 296 | 16,000 | 296 |
| 1998-09-07 | 280 | 305 | 280 | 296 | 19,000 | 296 |
| 1998-09-04 | 283 | 285 | 280 | 280 | 28,000 | 280 |
| 1998-09-03 | 300 | 300 | 280 | 283 | 22,000 | 283 |
| 1998-09-02 | 303 | 313 | 303 | 305 | 17,000 | 305 |
| 1998-09-01 | 280 | 304 | 280 | 304 | 17,000 | 304 |
| 1998-08-31 | 284 | 284 | 275 | 280 | 14,000 | 280 |
| 1998-08-28 | 290 | 290 | 270 | 280 | 30,000 | 280 |
| 1998-08-27 | 300 | 300 | 290 | 290 | 24,000 | 290 |
| 1998-08-26 | 312 | 312 | 300 | 300 | 50,000 | 300 |
| 1998-08-25 | 300 | 302 | 300 | 302 | 9,000 | 302 |
| 1998-08-24 | 304 | 304 | 302 | 302 | 11,000 | 302 |
| 1998-08-21 | 304 | 305 | 302 | 304 | 31,000 | 304 |
| 1998-08-20 | 307 | 307 | 300 | 304 | 95,000 | 304 |
| 1998-08-19 | 305 | 310 | 302 | 302 | 88,000 | 302 |
| 1998-08-18 | 302 | 304 | 302 | 303 | 25,000 | 303 |
| 1998-08-17 | 302 | 302 | 301 | 301 | 8,000 | 301 |
| 1998-08-14 | 307 | 307 | 300 | 302 | 59,000 | 302 |
| 1998-08-13 | 305 | 310 | 305 | 310 | 15,000 | 310 |
| 1998-08-12 | 300 | 305 | 300 | 305 | 58,000 | 305 |
| 1998-08-11 | 316 | 317 | 315 | 315 | 34,000 | 315 |
| 1998-08-10 | 332 | 332 | 325 | 326 | 34,000 | 326 |
| 1998-08-07 | 323 | 328 | 323 | 327 | 27,000 | 327 |
| 1998-08-06 | 333 | 338 | 333 | 333 | 14,000 | 333 |
| 1998-08-05 | 333 | 334 | 333 | 333 | 4,000 | 333 |
| 1998-08-04 | 338 | 338 | 332 | 332 | 12,000 | 332 |
| 1998-08-03 | 340 | 343 | 338 | 343 | 45,000 | 343 |
| 1998-07-31 | 332 | 338 | 332 | 336 | 22,000 | 336 |
| 1998-07-30 | 332 | 335 | 332 | 335 | 16,000 | 335 |
| 1998-07-29 | 333 | 333 | 332 | 332 | 13,000 | 332 |
| 1998-07-28 | 336 | 336 | 331 | 334 | 34,000 | 334 |
| 1998-07-27 | 343 | 345 | 336 | 336 | 32,000 | 336 |
| 1998-07-24 | 356 | 356 | 350 | 350 | 33,000 | 350 |
| 1998-07-23 | 338 | 338 | 336 | 336 | 27,000 | 336 |
| 1998-07-22 | 347 | 347 | 337 | 340 | 28,000 | 340 |
| 1998-07-21 | 348 | 353 | 348 | 350 | 26,000 | 350 |
| 1998-07-17 | 372 | 375 | 368 | 368 | 39,000 | 368 |
| 1998-07-16 | 364 | 371 | 363 | 370 | 59,000 | 370 |
| 1998-07-15 | 368 | 368 | 361 | 363 | 27,000 | 363 |
| 1998-07-14 | 355 | 360 | 353 | 360 | 48,000 | 360 |
| 1998-07-13 | 344 | 350 | 344 | 350 | 11,000 | 350 |
| 1998-07-10 | 366 | 366 | 355 | 360 | 68,000 | 360 |
| 1998-07-09 | 360 | 360 | 351 | 351 | 19,000 | 351 |
| 1998-07-08 | 366 | 366 | 351 | 351 | 14,000 | 351 |
| 1998-07-07 | 377 | 377 | 367 | 370 | 149,000 | 370 |
| 1998-07-06 | 350 | 351 | 349 | 351 | 56,000 | 351 |
| 1998-07-03 | 342 | 343 | 336 | 343 | 35,000 | 343 |
| 1998-07-02 | 336 | 342 | 333 | 337 | 127,000 | 337 |
| 1998-07-01 | 335 | 336 | 330 | 336 | 55,000 | 336 |
| 1998-06-30 | 325 | 335 | 325 | 335 | 63,000 | 335 |
| 1998-06-29 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1998-06-26 | 333 | 333 | 315 | 320 | 50,000 | 320 |
| 1998-06-25 | 315 | 318 | 311 | 318 | 18,000 | 318 |
| 1998-06-24 | 319 | 320 | 315 | 315 | 14,000 | 315 |
| 1998-06-23 | 324 | 326 | 320 | 320 | 84,000 | 320 |
| 1998-06-22 | 326 | 329 | 325 | 325 | 15,000 | 325 |
| 1998-06-19 | 311 | 311 | 311 | 311 | 11,000 | 311 |
| 1998-06-18 | 346 | 346 | 316 | 316 | 121,000 | 316 |
| 1998-06-17 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 1998-06-16 | 302 | 302 | 296 | 300 | 27,000 | 300 |
| 1998-06-15 | 301 | 311 | 301 | 301 | 34,000 | 301 |
| 1998-06-12 | 305 | 306 | 305 | 305 | 51,000 | 305 |
| 1998-06-11 | 315 | 320 | 310 | 318 | 72,000 | 318 |
| 1998-06-10 | 315 | 315 | 305 | 305 | 38,000 | 305 |
| 1998-06-08 | 306 | 311 | 306 | 311 | 17,000 | 311 |
| 1998-06-05 | 304 | 306 | 304 | 306 | 13,000 | 306 |
| 1998-06-04 | 310 | 311 | 310 | 311 | 9,000 | 311 |
| 1998-06-03 | 306 | 311 | 306 | 310 | 5,000 | 310 |
| 1998-06-02 | 305 | 306 | 303 | 303 | 30,000 | 303 |
| 1998-06-01 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1998-05-29 | 308 | 320 | 308 | 315 | 35,000 | 315 |
| 1998-05-28 | 310 | 311 | 305 | 305 | 48,000 | 305 |
| 1998-05-27 | 319 | 320 | 310 | 310 | 43,000 | 310 |
| 1998-05-26 | 320 | 323 | 315 | 320 | 79,000 | 320 |
| 1998-05-25 | 302 | 310 | 301 | 310 | 32,000 | 310 |
| 1998-05-22 | 302 | 302 | 300 | 300 | 134,000 | 300 |
| 1998-05-21 | 303 | 310 | 303 | 305 | 40,000 | 305 |
| 1998-05-20 | 310 | 310 | 305 | 305 | 26,000 | 305 |
| 1998-05-19 | 303 | 307 | 300 | 300 | 20,000 | 300 |
| 1998-05-18 | 311 | 311 | 301 | 302 | 10,000 | 302 |
| 1998-05-15 | 302 | 310 | 301 | 306 | 19,000 | 306 |
| 1998-05-14 | 305 | 307 | 301 | 301 | 18,000 | 301 |
| 1998-05-13 | 309 | 309 | 299 | 301 | 49,000 | 301 |
| 1998-05-12 | 305 | 306 | 305 | 305 | 24,000 | 305 |
| 1998-05-11 | 315 | 315 | 305 | 310 | 36,000 | 310 |
| 1998-05-08 | 305 | 305 | 303 | 305 | 9,000 | 305 |
| 1998-05-07 | 310 | 310 | 305 | 305 | 20,000 | 305 |
| 1998-05-06 | 317 | 317 | 310 | 315 | 8,000 | 315 |
| 1998-05-01 | 314 | 318 | 310 | 318 | 12,000 | 318 |
| 1998-04-30 | 310 | 314 | 310 | 314 | 21,000 | 314 |
| 1998-04-28 | 306 | 315 | 306 | 310 | 20,000 | 310 |
| 1998-04-27 | 316 | 317 | 310 | 310 | 22,000 | 310 |
| 1998-04-24 | 320 | 320 | 314 | 317 | 53,000 | 317 |
| 1998-04-23 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1998-04-22 | 317 | 317 | 314 | 314 | 16,000 | 314 |
| 1998-04-21 | 312 | 312 | 310 | 312 | 21,000 | 312 |
| 1998-04-20 | 318 | 318 | 311 | 313 | 7,000 | 313 |
| 1998-04-17 | 306 | 309 | 301 | 303 | 103,000 | 303 |
| 1998-04-16 | 330 | 330 | 320 | 320 | 34,000 | 320 |
| 1998-04-15 | 339 | 339 | 332 | 332 | 3,000 | 332 |
| 1998-04-14 | 340 | 340 | 330 | 335 | 11,000 | 335 |
| 1998-04-13 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 1998-04-10 | 340 | 340 | 330 | 339 | 20,000 | 339 |
| 1998-04-09 | 329 | 330 | 320 | 330 | 85,000 | 330 |
| 1998-04-08 | 320 | 323 | 318 | 318 | 75,000 | 318 |
| 1998-04-07 | 329 | 329 | 310 | 318 | 66,000 | 318 |
| 1998-04-06 | 335 | 339 | 316 | 320 | 33,000 | 320 |
| 1998-04-03 | 320 | 322 | 305 | 305 | 46,000 | 305 |
| 1998-04-02 | 355 | 355 | 315 | 315 | 20,000 | 315 |
| 1998-04-01 | 356 | 356 | 350 | 350 | 6,000 | 350 |
| 1998-03-31 | 379 | 380 | 375 | 375 | 13,000 | 375 |
| 1998-03-30 | 376 | 382 | 376 | 377 | 34,000 | 377 |
| 1998-03-27 | 370 | 370 | 369 | 370 | 34,000 | 370 |
| 1998-03-26 | 375 | 385 | 374 | 380 | 25,000 | 380 |
| 1998-03-25 | 361 | 363 | 359 | 363 | 42,000 | 363 |
| 1998-03-24 | 369 | 370 | 356 | 356 | 8,000 | 356 |
| 1998-03-23 | 367 | 375 | 367 | 369 | 9,000 | 369 |
| 1998-03-20 | 350 | 360 | 350 | 360 | 30,000 | 360 |
| 1998-03-19 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 1998-03-18 | 361 | 362 | 361 | 361 | 7,000 | 361 |
| 1998-03-16 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1998-03-13 | 370 | 387 | 363 | 387 | 58,000 | 387 |
| 1998-03-12 | 371 | 371 | 370 | 370 | 12,000 | 370 |
| 1998-03-11 | 377 | 380 | 370 | 370 | 31,000 | 370 |
| 1998-03-10 | 381 | 381 | 372 | 372 | 29,000 | 372 |
| 1998-03-09 | 380 | 380 | 376 | 376 | 9,000 | 376 |
| 1998-03-06 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 1998-03-05 | 372 | 380 | 372 | 375 | 16,000 | 375 |
| 1998-03-04 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1998-03-03 | 380 | 385 | 375 | 385 | 14,000 | 385 |
| 1998-03-02 | 388 | 388 | 380 | 380 | 20,000 | 380 |
| 1998-02-27 | 365 | 365 | 360 | 363 | 52,000 | 363 |
| 1998-02-26 | 375 | 375 | 360 | 360 | 52,000 | 360 |
| 1998-02-25 | 370 | 370 | 351 | 360 | 22,000 | 360 |
| 1998-02-24 | 385 | 385 | 375 | 375 | 9,000 | 375 |
| 1998-02-23 | 383 | 386 | 383 | 386 | 26,000 | 386 |
| 1998-02-20 | 386 | 386 | 375 | 384 | 11,000 | 384 |
| 1998-02-19 | 386 | 390 | 386 | 386 | 9,000 | 386 |
| 1998-02-18 | 395 | 395 | 391 | 395 | 18,000 | 395 |
| 1998-02-17 | 396 | 400 | 385 | 395 | 14,000 | 395 |
| 1998-02-16 | 393 | 393 | 385 | 386 | 20,000 | 386 |
| 1998-02-13 | 415 | 419 | 405 | 408 | 28,000 | 408 |
| 1998-02-12 | 410 | 415 | 410 | 415 | 39,000 | 415 |
| 1998-02-10 | 399 | 400 | 395 | 400 | 35,000 | 400 |
| 1998-02-09 | 385 | 385 | 383 | 385 | 19,000 | 385 |
| 1998-02-06 | 370 | 370 | 368 | 370 | 20,000 | 370 |
| 1998-02-05 | 360 | 366 | 360 | 362 | 15,000 | 362 |
| 1998-02-04 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 1998-02-03 | 356 | 370 | 356 | 365 | 7,000 | 365 |
| 1998-02-02 | 361 | 361 | 350 | 350 | 21,000 | 350 |
| 1998-01-30 | 380 | 380 | 361 | 361 | 26,000 | 361 |
| 1998-01-29 | 391 | 392 | 380 | 380 | 61,000 | 380 |
| 1998-01-28 | 382 | 393 | 380 | 380 | 84,000 | 380 |
| 1998-01-27 | 400 | 400 | 366 | 381 | 69,000 | 381 |
| 1998-01-26 | 356 | 393 | 356 | 390 | 25,000 | 390 |
| 1998-01-23 | 355 | 360 | 355 | 355 | 45,000 | 355 |
| 1998-01-22 | 345 | 345 | 342 | 345 | 60,000 | 345 |
| 1998-01-21 | 320 | 335 | 320 | 330 | 40,000 | 330 |
| 1998-01-20 | 311 | 314 | 308 | 310 | 41,000 | 310 |
| 1998-01-19 | 298 | 308 | 298 | 306 | 45,000 | 306 |
| 1998-01-16 | 294 | 298 | 294 | 294 | 103,000 | 294 |
| 1998-01-14 | 297 | 297 | 289 | 290 | 47,000 | 290 |
| 1998-01-13 | 297 | 297 | 290 | 297 | 95,000 | 297 |
| 1998-01-12 | 300 | 300 | 292 | 292 | 17,000 | 292 |
| 1998-01-09 | 320 | 320 | 305 | 305 | 35,000 | 305 |
| 1998-01-08 | 303 | 312 | 301 | 306 | 90,000 | 306 |
| 1998-01-07 | 311 | 311 | 295 | 302 | 74,000 | 302 |
| 1998-01-06 | 334 | 334 | 312 | 312 | 32,000 | 312 |
| 1998-01-05 | 327 | 327 | 320 | 327 | 24,000 | 327 |
分割・併合履歴 ： なし
