京三製作所(6742)の株価時系列情報
京三製作所(6742)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 894 | 910 | 890 | 895 | 569,000 |
| 1990/12/27 | 916 | 929 | 880 | 900 | 1,485,000 |
| 1990/12/26 | 930 | 950 | 915 | 915 | 1,476,000 |
| 1990/12/25 | 960 | 961 | 931 | 940 | 1,258,000 |
| 1990/12/21 | 970 | 998 | 944 | 980 | 2,715,000 |
| 1990/12/20 | 1,040 | 1,050 | 990 | 990 | 2,200,000 |
| 1990/12/19 | 1,090 | 1,090 | 1,050 | 1,050 | 722,000 |
| 1990/12/18 | 1,100 | 1,110 | 1,020 | 1,100 | 2,931,000 |
| 1990/12/17 | 1,110 | 1,130 | 1,090 | 1,110 | 425,000 |
| 1990/12/14 | 1,120 | 1,130 | 1,110 | 1,130 | 635,000 |
| 1990/12/13 | 1,120 | 1,150 | 1,080 | 1,140 | 1,398,000 |
| 1990/12/12 | 1,180 | 1,180 | 1,090 | 1,100 | 3,060,000 |
| 1990/12/11 | 1,120 | 1,230 | 1,080 | 1,170 | 3,901,000 |
| 1990/12/10 | 1,090 | 1,150 | 1,040 | 1,130 | 4,565,000 |
| 1990/12/07 | 1,140 | 1,200 | 979 | 1,110 | 12,404,000 |
| 1990/12/06 | 1,340 | 1,360 | 1,150 | 1,150 | 9,230,000 |
| 1990/12/05 | 1,420 | 1,470 | 1,280 | 1,350 | 9,238,000 |
| 1990/12/04 | 1,590 | 1,590 | 1,310 | 1,400 | 12,625,000 |
| 1990/12/03 | 1,630 | 1,660 | 1,590 | 1,610 | 7,112,000 |
| 1990/11/30 | 1,600 | 1,630 | 1,580 | 1,610 | 7,138,000 |
| 1990/11/29 | 1,580 | 1,610 | 1,550 | 1,610 | 7,293,000 |
| 1990/11/28 | 1,510 | 1,550 | 1,470 | 1,550 | 8,117,000 |
| 1990/11/27 | 1,600 | 1,610 | 1,530 | 1,530 | 4,909,000 |
| 1990/11/26 | 1,590 | 1,590 | 1,550 | 1,580 | 2,255,000 |
| 1990/11/22 | 1,600 | 1,610 | 1,560 | 1,580 | 7,029,000 |
| 1990/11/21 | 1,540 | 1,600 | 1,540 | 1,570 | 6,666,000 |
| 1990/11/20 | 1,540 | 1,570 | 1,530 | 1,540 | 4,432,000 |
| 1990/11/19 | 1,640 | 1,670 | 1,560 | 1,560 | 9,717,000 |
| 1990/11/16 | 1,590 | 1,650 | 1,550 | 1,620 | 16,020,000 |
| 1990/11/15 | 1,430 | 1,500 | 1,420 | 1,500 | 5,166,000 |
| 1990/11/14 | 1,430 | 1,450 | 1,400 | 1,430 | 3,212,000 |
| 1990/11/13 | 1,430 | 1,480 | 1,420 | 1,430 | 6,834,000 |
| 1990/11/09 | 1,400 | 1,410 | 1,320 | 1,390 | 5,424,000 |
| 1990/11/08 | 1,440 | 1,460 | 1,410 | 1,410 | 5,105,000 |
| 1990/11/07 | 1,410 | 1,480 | 1,400 | 1,450 | 8,532,000 |
| 1990/11/06 | 1,430 | 1,450 | 1,400 | 1,410 | 9,025,000 |
| 1990/11/05 | 1,350 | 1,420 | 1,340 | 1,410 | 6,136,000 |
| 1990/11/02 | 1,340 | 1,360 | 1,300 | 1,310 | 5,294,000 |
| 1990/11/01 | 1,310 | 1,390 | 1,270 | 1,360 | 6,003,000 |
| 1990/10/31 | 1,290 | 1,370 | 1,280 | 1,310 | 7,698,000 |
| 1990/10/30 | 1,130 | 1,270 | 1,120 | 1,250 | 3,851,000 |
| 1990/10/29 | 1,020 | 1,070 | 1,010 | 1,070 | 695,000 |
| 1990/10/26 | 925 | 972 | 915 | 970 | 189,000 |
| 1990/10/25 | 900 | 935 | 900 | 930 | 141,000 |
| 1990/10/24 | 840 | 900 | 840 | 900 | 136,000 |
| 1990/10/23 | 846 | 870 | 825 | 850 | 69,000 |
| 1990/10/22 | 830 | 840 | 830 | 840 | 79,000 |
| 1990/10/19 | 790 | 825 | 790 | 815 | 46,000 |
| 1990/10/18 | 751 | 770 | 751 | 765 | 31,000 |
| 1990/10/17 | 760 | 760 | 760 | 760 | 33,000 |
| 1990/10/16 | 733 | 735 | 730 | 735 | 11,000 |
| 1990/10/15 | 715 | 740 | 715 | 723 | 28,000 |
| 1990/10/12 | 720 | 725 | 720 | 725 | 22,000 |
| 1990/10/11 | 770 | 770 | 740 | 740 | 58,000 |
| 1990/10/09 | 790 | 798 | 789 | 790 | 40,000 |
| 1990/10/08 | 760 | 790 | 760 | 790 | 27,000 |
| 1990/10/05 | 700 | 760 | 700 | 760 | 34,000 |
| 1990/10/04 | 710 | 715 | 710 | 710 | 50,000 |
| 1990/10/03 | 740 | 750 | 730 | 730 | 73,000 |
| 1990/10/02 | 755 | 775 | 730 | 730 | 109,000 |
| 1990/09/26 | 831 | 831 | 820 | 820 | 109,000 |
| 1990/09/25 | 833 | 833 | 830 | 830 | 12,000 |
| 1990/09/21 | 820 | 840 | 820 | 835 | 34,000 |
| 1990/09/20 | 830 | 840 | 830 | 840 | 17,000 |
| 1990/09/19 | 840 | 840 | 840 | 840 | 7,000 |
| 1990/09/18 | 850 | 850 | 850 | 850 | 23,000 |
| 1990/09/14 | 895 | 900 | 870 | 900 | 27,000 |
| 1990/09/13 | 887 | 900 | 886 | 899 | 37,000 |
| 1990/09/12 | 864 | 885 | 860 | 885 | 25,000 |
| 1990/09/11 | 865 | 880 | 862 | 870 | 33,000 |
| 1990/09/10 | 850 | 870 | 850 | 865 | 31,000 |
| 1990/09/07 | 850 | 850 | 839 | 840 | 44,000 |
| 1990/09/05 | 910 | 910 | 893 | 893 | 59,000 |
| 1990/09/04 | 935 | 935 | 920 | 920 | 47,000 |
| 1990/09/03 | 940 | 955 | 940 | 945 | 57,000 |
| 1990/08/31 | 935 | 950 | 935 | 945 | 30,000 |
| 1990/08/30 | 920 | 930 | 920 | 930 | 35,000 |
| 1990/08/29 | 910 | 920 | 910 | 920 | 12,000 |
| 1990/08/28 | 920 | 940 | 919 | 930 | 26,000 |
| 1990/08/27 | 900 | 910 | 900 | 910 | 33,000 |
| 1990/08/24 | 900 | 900 | 900 | 900 | 18,000 |
| 1990/08/23 | 920 | 930 | 900 | 910 | 47,000 |
| 1990/08/22 | 941 | 950 | 920 | 920 | 49,000 |
| 1990/08/21 | 941 | 970 | 941 | 951 | 28,000 |
| 1990/08/20 | 940 | 940 | 932 | 940 | 52,000 |
| 1990/08/17 | 1,050 | 1,050 | 980 | 1,000 | 24,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1990/08/15 | 1,050 | 1,070 | 1,050 | 1,060 | 28,000 |
| 1990/08/14 | 985 | 1,100 | 980 | 1,100 | 88,000 |
| 1990/08/13 | 1,000 | 1,010 | 1,000 | 1,000 | 47,000 |
| 1990/08/10 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 |
| 1990/08/09 | 1,010 | 1,010 | 995 | 1,000 | 23,000 |
| 1990/08/08 | 972 | 986 | 972 | 985 | 18,000 |
| 1990/08/07 | 980 | 1,000 | 970 | 970 | 47,000 |
| 1990/08/06 | 1,080 | 1,080 | 1,010 | 1,010 | 28,000 |
| 1990/08/03 | 1,110 | 1,120 | 1,100 | 1,100 | 41,000 |
| 1990/08/02 | 1,190 | 1,190 | 1,100 | 1,100 | 31,000 |
| 1990/08/01 | 1,200 | 1,200 | 1,170 | 1,170 | 66,000 |
| 1990/07/31 | 1,180 | 1,200 | 1,170 | 1,200 | 23,000 |
| 1990/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | 34,000 |
| 1990/07/27 | 1,190 | 1,190 | 1,160 | 1,160 | 63,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 |
| 1990/07/25 | 1,180 | 1,200 | 1,180 | 1,200 | 24,000 |
| 1990/07/24 | 1,160 | 1,200 | 1,160 | 1,180 | 98,000 |
| 1990/07/23 | 1,240 | 1,240 | 1,180 | 1,200 | 84,000 |
| 1990/07/20 | 1,250 | 1,270 | 1,250 | 1,250 | 61,000 |
| 1990/07/19 | 1,280 | 1,290 | 1,250 | 1,250 | 265,000 |
| 1990/07/18 | 1,270 | 1,300 | 1,260 | 1,300 | 646,000 |
| 1990/07/17 | 1,250 | 1,260 | 1,230 | 1,250 | 187,000 |
| 1990/07/16 | 1,250 | 1,280 | 1,250 | 1,250 | 308,000 |
| 1990/07/13 | 1,220 | 1,260 | 1,220 | 1,250 | 639,000 |
| 1990/07/12 | 1,170 | 1,210 | 1,160 | 1,200 | 194,000 |
| 1990/07/11 | 1,160 | 1,170 | 1,160 | 1,160 | 23,000 |
| 1990/07/10 | 1,170 | 1,170 | 1,160 | 1,160 | 17,000 |
| 1990/07/09 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 |
| 1990/07/06 | 1,180 | 1,180 | 1,170 | 1,180 | 49,000 |
| 1990/07/05 | 1,180 | 1,180 | 1,160 | 1,160 | 46,000 |
| 1990/07/04 | 1,160 | 1,180 | 1,160 | 1,170 | 37,000 |
| 1990/07/03 | 1,160 | 1,180 | 1,160 | 1,160 | 52,000 |
| 1990/07/02 | 1,160 | 1,160 | 1,150 | 1,160 | 29,000 |
| 1990/06/29 | 1,150 | 1,160 | 1,150 | 1,150 | 61,000 |
| 1990/06/28 | 1,160 | 1,180 | 1,150 | 1,180 | 37,000 |
| 1990/06/27 | 1,130 | 1,160 | 1,130 | 1,160 | 43,000 |
| 1990/06/26 | 1,100 | 1,140 | 1,100 | 1,130 | 74,000 |
| 1990/06/25 | 1,130 | 1,140 | 1,120 | 1,120 | 17,000 |
| 1990/06/22 | 1,120 | 1,180 | 1,120 | 1,150 | 50,000 |
| 1990/06/21 | 1,150 | 1,160 | 1,120 | 1,120 | 40,000 |
| 1990/06/20 | 1,160 | 1,160 | 1,130 | 1,160 | 29,000 |
| 1990/06/19 | 1,170 | 1,190 | 1,150 | 1,150 | 79,000 |
| 1990/06/18 | 1,180 | 1,180 | 1,160 | 1,160 | 41,000 |
| 1990/06/15 | 1,170 | 1,180 | 1,160 | 1,170 | 68,000 |
| 1990/06/14 | 1,160 | 1,190 | 1,160 | 1,180 | 34,000 |
| 1990/06/13 | 1,160 | 1,170 | 1,160 | 1,160 | 50,000 |
| 1990/06/12 | 1,190 | 1,190 | 1,150 | 1,160 | 24,000 |
| 1990/06/11 | 1,170 | 1,200 | 1,170 | 1,170 | 44,000 |
| 1990/06/08 | 1,160 | 1,210 | 1,160 | 1,200 | 332,000 |
| 1990/06/07 | 1,140 | 1,180 | 1,140 | 1,160 | 46,000 |
| 1990/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 |
| 1990/06/05 | 1,140 | 1,150 | 1,140 | 1,140 | 36,000 |
| 1990/06/04 | 1,110 | 1,170 | 1,110 | 1,150 | 56,000 |
| 1990/06/01 | 1,190 | 1,190 | 1,130 | 1,130 | 44,000 |
| 1990/05/31 | 1,190 | 1,190 | 1,150 | 1,190 | 111,000 |
| 1990/05/30 | 1,140 | 1,180 | 1,140 | 1,180 | 127,000 |
| 1990/05/29 | 1,110 | 1,140 | 1,110 | 1,140 | 26,000 |
| 1990/05/28 | 1,140 | 1,140 | 1,130 | 1,130 | 61,000 |
| 1990/05/25 | 1,160 | 1,170 | 1,140 | 1,160 | 74,000 |
| 1990/05/24 | 1,150 | 1,160 | 1,140 | 1,160 | 35,000 |
| 1990/05/23 | 1,150 | 1,160 | 1,140 | 1,160 | 87,000 |
| 1990/05/22 | 1,140 | 1,160 | 1,140 | 1,160 | 190,000 |
| 1990/05/21 | 1,060 | 1,100 | 1,050 | 1,100 | 59,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,070 | 1,070 | 57,000 |
| 1990/05/17 | 1,100 | 1,100 | 1,090 | 1,100 | 41,000 |
| 1990/05/16 | 1,100 | 1,120 | 1,100 | 1,100 | 174,000 |
| 1990/05/15 | 1,090 | 1,120 | 1,090 | 1,110 | 129,000 |
| 1990/05/14 | 1,050 | 1,080 | 1,050 | 1,070 | 58,000 |
| 1990/05/11 | 1,100 | 1,100 | 1,060 | 1,090 | 82,000 |
| 1990/05/10 | 1,050 | 1,100 | 1,050 | 1,100 | 119,000 |
| 1990/05/09 | 1,050 | 1,090 | 1,050 | 1,080 | 153,000 |
| 1990/05/08 | 1,020 | 1,050 | 1,000 | 1,050 | 131,000 |
| 1990/05/07 | 980 | 1,010 | 980 | 1,010 | 59,000 |
| 1990/05/02 | 953 | 961 | 953 | 960 | 98,000 |
| 1990/05/01 | 960 | 960 | 941 | 941 | 29,000 |
| 1990/04/27 | 960 | 970 | 955 | 960 | 29,000 |
| 1990/04/26 | 960 | 960 | 955 | 955 | 7,000 |
| 1990/04/25 | 968 | 970 | 965 | 970 | 9,000 |
| 1990/04/24 | 966 | 966 | 950 | 950 | 32,000 |
| 1990/04/23 | 966 | 976 | 966 | 967 | 21,000 |
| 1990/04/20 | 943 | 972 | 943 | 966 | 25,000 |
| 1990/04/19 | 941 | 946 | 937 | 938 | 50,000 |
| 1990/04/18 | 939 | 940 | 925 | 937 | 40,000 |
| 1990/04/17 | 945 | 945 | 936 | 945 | 40,000 |
| 1990/04/16 | 975 | 975 | 960 | 960 | 32,000 |
| 1990/04/13 | 990 | 990 | 979 | 980 | 23,000 |
| 1990/04/12 | 990 | 1,000 | 990 | 995 | 54,000 |
| 1990/04/11 | 996 | 1,020 | 996 | 1,000 | 100,000 |
| 1990/04/10 | 1,000 | 1,010 | 990 | 990 | 84,000 |
| 1990/04/09 | 970 | 1,030 | 970 | 1,030 | 53,000 |
| 1990/04/06 | 950 | 980 | 950 | 960 | 133,000 |
| 1990/04/04 | 1,000 | 1,040 | 989 | 990 | 181,000 |
| 1990/04/03 | 1,050 | 1,070 | 988 | 990 | 117,000 |
| 1990/04/02 | 1,060 | 1,060 | 1,050 | 1,050 | 77,000 |
| 1990/03/30 | 1,120 | 1,150 | 1,100 | 1,100 | 50,000 |
| 1990/03/29 | 1,190 | 1,190 | 1,110 | 1,110 | 42,000 |
| 1990/03/28 | 1,200 | 1,200 | 1,180 | 1,190 | 57,000 |
| 1990/03/27 | 1,080 | 1,170 | 1,080 | 1,170 | 123,000 |
| 1990/03/26 | 1,100 | 1,100 | 1,070 | 1,080 | 89,000 |
| 1990/03/23 | 1,100 | 1,130 | 1,060 | 1,100 | 121,000 |
| 1990/03/22 | 1,170 | 1,170 | 1,080 | 1,120 | 170,000 |
| 1990/03/20 | 1,200 | 1,200 | 1,130 | 1,150 | 83,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,210 | 1,220 | 70,000 |
| 1990/03/16 | 1,210 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1990/03/15 | 1,260 | 1,260 | 1,180 | 1,180 | 39,000 |
| 1990/03/14 | 1,260 | 1,260 | 1,240 | 1,260 | 64,000 |
| 1990/03/13 | 1,260 | 1,270 | 1,260 | 1,260 | 38,000 |
| 1990/03/12 | 1,300 | 1,300 | 1,240 | 1,240 | 51,000 |
| 1990/03/09 | 1,310 | 1,320 | 1,300 | 1,310 | 79,000 |
| 1990/03/08 | 1,280 | 1,310 | 1,280 | 1,290 | 141,000 |
| 1990/03/07 | 1,300 | 1,300 | 1,270 | 1,290 | 130,000 |
| 1990/03/06 | 1,280 | 1,320 | 1,270 | 1,290 | 220,000 |
| 1990/03/05 | 1,280 | 1,290 | 1,260 | 1,270 | 135,000 |
| 1990/03/02 | 1,260 | 1,290 | 1,260 | 1,260 | 87,000 |
| 1990/03/01 | 1,250 | 1,270 | 1,250 | 1,250 | 164,000 |
| 1990/02/28 | 1,210 | 1,290 | 1,200 | 1,200 | 171,000 |
| 1990/02/27 | 1,170 | 1,170 | 1,130 | 1,150 | 180,000 |
| 1990/02/26 | 1,220 | 1,220 | 1,120 | 1,130 | 74,000 |
| 1990/02/23 | 1,290 | 1,290 | 1,240 | 1,240 | 102,000 |
| 1990/02/22 | 1,280 | 1,300 | 1,250 | 1,280 | 175,000 |
| 1990/02/21 | 1,300 | 1,320 | 1,280 | 1,280 | 172,000 |
| 1990/02/20 | 1,280 | 1,340 | 1,280 | 1,300 | 271,000 |
| 1990/02/19 | 1,330 | 1,330 | 1,300 | 1,300 | 212,000 |
| 1990/02/16 | 1,270 | 1,340 | 1,270 | 1,320 | 970,000 |
| 1990/02/15 | 1,270 | 1,300 | 1,250 | 1,250 | 252,000 |
| 1990/02/14 | 1,290 | 1,290 | 1,250 | 1,260 | 95,000 |
| 1990/02/13 | 1,270 | 1,270 | 1,270 | 1,270 | 24,000 |
| 1990/02/09 | 1,300 | 1,310 | 1,270 | 1,290 | 345,000 |
| 1990/02/08 | 1,250 | 1,320 | 1,250 | 1,310 | 691,000 |
| 1990/02/07 | 1,260 | 1,270 | 1,250 | 1,270 | 65,000 |
| 1990/02/06 | 1,260 | 1,270 | 1,240 | 1,240 | 65,000 |
| 1990/02/05 | 1,260 | 1,270 | 1,250 | 1,260 | 56,000 |
| 1990/02/02 | 1,260 | 1,270 | 1,250 | 1,270 | 50,000 |
| 1990/02/01 | 1,250 | 1,270 | 1,250 | 1,270 | 195,000 |
| 1990/01/31 | 1,200 | 1,250 | 1,200 | 1,250 | 45,000 |
| 1990/01/30 | 1,220 | 1,220 | 1,190 | 1,190 | 47,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,180 | 1,200 | 94,000 |
| 1990/01/26 | 1,230 | 1,230 | 1,200 | 1,200 | 154,000 |
| 1990/01/25 | 1,250 | 1,250 | 1,220 | 1,230 | 121,000 |
| 1990/01/24 | 1,240 | 1,290 | 1,230 | 1,230 | 335,000 |
| 1990/01/23 | 1,240 | 1,270 | 1,230 | 1,240 | 282,000 |
| 1990/01/22 | 1,220 | 1,250 | 1,220 | 1,240 | 128,000 |
| 1990/01/19 | 1,190 | 1,250 | 1,180 | 1,250 | 128,000 |
| 1990/01/18 | 1,220 | 1,220 | 1,180 | 1,180 | 82,000 |
| 1990/01/17 | 1,200 | 1,230 | 1,200 | 1,230 | 117,000 |
| 1990/01/16 | 1,250 | 1,250 | 1,180 | 1,180 | 95,000 |
| 1990/01/12 | 1,270 | 1,270 | 1,250 | 1,250 | 317,000 |
| 1990/01/11 | 1,240 | 1,280 | 1,220 | 1,270 | 504,000 |
| 1990/01/10 | 1,230 | 1,260 | 1,220 | 1,230 | 593,000 |
| 1990/01/09 | 1,230 | 1,230 | 1,200 | 1,210 | 149,000 |
| 1990/01/08 | 1,190 | 1,230 | 1,180 | 1,230 | 173,000 |
| 1990/01/05 | 1,150 | 1,160 | 1,140 | 1,150 | 251,000 |
| 1990/01/04 | 1,150 | 1,150 | 1,140 | 1,140 | 25,000 |