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 |
|---|---|---|---|---|---|
| 1983/12/28 | 330 | 332 | 322 | 328 | 48,000 |
| 1983/12/27 | 330 | 335 | 328 | 329 | 105,000 |
| 1983/12/26 | 327 | 334 | 327 | 328 | 61,000 |
| 1983/12/24 | 327 | 334 | 327 | 328 | 65,000 |
| 1983/12/23 | 335 | 340 | 326 | 326 | 68,000 |
| 1983/12/22 | 345 | 345 | 335 | 337 | 197,000 |
| 1983/12/21 | 344 | 344 | 332 | 340 | 360,000 |
| 1983/12/20 | 350 | 354 | 341 | 344 | 660,000 |
| 1983/12/19 | 330 | 343 | 320 | 340 | 430,000 |
| 1983/12/17 | 349 | 355 | 342 | 345 | 1,030,000 |
| 1983/12/16 | 340 | 351 | 335 | 340 | 1,770,000 |
| 1983/12/15 | 316 | 337 | 316 | 335 | 569,000 |
| 1983/12/14 | 309 | 319 | 307 | 309 | 50,000 |
| 1983/12/13 | 319 | 319 | 304 | 304 | 28,000 |
| 1983/12/12 | 325 | 325 | 300 | 315 | 110,000 |
| 1983/12/09 | 320 | 331 | 315 | 324 | 142,000 |
| 1983/12/08 | 328 | 328 | 316 | 322 | 128,000 |
| 1983/12/07 | 335 | 337 | 321 | 331 | 304,000 |
| 1983/12/06 | 344 | 344 | 328 | 330 | 496,000 |
| 1983/12/05 | 328 | 345 | 322 | 344 | 1,145,000 |
| 1983/12/03 | 328 | 329 | 322 | 327 | 108,000 |
| 1983/12/02 | 329 | 330 | 321 | 329 | 519,000 |
| 1983/12/01 | 306 | 335 | 306 | 329 | 898,000 |
| 1983/11/30 | 297 | 307 | 295 | 307 | 108,000 |
| 1983/11/29 | 300 | 300 | 293 | 297 | 53,000 |
| 1983/11/28 | 295 | 308 | 295 | 308 | 15,000 |
| 1983/11/26 | 298 | 298 | 293 | 293 | 25,000 |
| 1983/11/25 | 305 | 305 | 286 | 293 | 44,000 |
| 1983/11/24 | 315 | 316 | 308 | 309 | 198,000 |
| 1983/11/22 | 318 | 318 | 308 | 310 | 82,000 |
| 1983/11/21 | 310 | 316 | 310 | 316 | 88,000 |
| 1983/11/19 | 316 | 317 | 309 | 311 | 156,000 |
| 1983/11/18 | 306 | 319 | 306 | 313 | 509,000 |
| 1983/11/17 | 308 | 310 | 303 | 305 | 135,000 |
| 1983/11/16 | 296 | 303 | 288 | 303 | 56,000 |
| 1983/11/15 | 300 | 300 | 295 | 296 | 25,000 |
| 1983/11/14 | 303 | 303 | 300 | 300 | 12,000 |
| 1983/11/11 | 295 | 300 | 295 | 300 | 13,000 |
| 1983/11/10 | 294 | 294 | 281 | 281 | 25,000 |
| 1983/11/09 | 297 | 298 | 290 | 290 | 30,000 |
| 1983/11/08 | 305 | 305 | 296 | 297 | 49,000 |
| 1983/11/05 | 319 | 319 | 315 | 315 | 120,000 |
| 1983/11/04 | 310 | 320 | 310 | 320 | 202,000 |
| 1983/11/02 | 299 | 300 | 299 | 300 | 30,000 |
| 1983/11/01 | 292 | 295 | 292 | 295 | 8,000 |
| 1983/10/31 | 284 | 289 | 284 | 289 | 14,000 |
| 1983/10/29 | 283 | 288 | 282 | 282 | 21,000 |
| 1983/10/28 | 289 | 289 | 285 | 285 | 11,000 |
| 1983/10/27 | 276 | 285 | 276 | 280 | 46,000 |
| 1983/10/26 | 280 | 285 | 271 | 271 | 89,000 |
| 1983/10/25 | 285 | 287 | 280 | 280 | 33,000 |
| 1983/10/24 | 287 | 288 | 285 | 286 | 39,000 |
| 1983/10/22 | 290 | 291 | 290 | 290 | 24,000 |
| 1983/10/21 | 296 | 296 | 287 | 290 | 37,000 |
| 1983/10/20 | 296 | 297 | 296 | 296 | 14,000 |
| 1983/10/19 | 291 | 296 | 290 | 296 | 43,000 |
| 1983/10/18 | 293 | 293 | 290 | 290 | 19,000 |
| 1983/10/17 | 290 | 294 | 290 | 292 | 48,000 |
| 1983/10/13 | 308 | 312 | 304 | 310 | 59,000 |
| 1983/10/12 | 290 | 304 | 290 | 304 | 123,000 |
| 1983/10/11 | 297 | 297 | 293 | 293 | 63,000 |
| 1983/10/07 | 295 | 295 | 290 | 295 | 23,000 |
| 1983/10/06 | 289 | 293 | 287 | 290 | 54,000 |
| 1983/10/05 | 288 | 295 | 288 | 289 | 33,000 |
| 1983/10/04 | 291 | 291 | 287 | 287 | 50,000 |
| 1983/10/03 | 300 | 300 | 291 | 295 | 43,000 |
| 1983/10/01 | 301 | 301 | 296 | 296 | 49,000 |
| 1983/09/30 | 310 | 310 | 303 | 303 | 53,000 |
| 1983/09/29 | 291 | 305 | 290 | 300 | 32,000 |
| 1983/09/28 | 294 | 295 | 290 | 291 | 53,000 |
| 1983/09/27 | 301 | 301 | 295 | 295 | 22,000 |
| 1983/09/26 | 301 | 301 | 295 | 300 | 35,000 |
| 1983/09/24 | 300 | 300 | 300 | 300 | 8,000 |
| 1983/09/22 | 295 | 300 | 293 | 295 | 60,000 |
| 1983/09/21 | 310 | 310 | 291 | 291 | 64,000 |
| 1983/09/20 | 305 | 310 | 300 | 309 | 86,000 |
| 1983/09/19 | 315 | 315 | 301 | 301 | 53,000 |
| 1983/09/17 | 314 | 323 | 313 | 316 | 66,000 |
| 1983/09/16 | 323 | 323 | 310 | 310 | 57,000 |
| 1983/09/14 | 315 | 326 | 315 | 326 | 122,000 |
| 1983/09/13 | 329 | 329 | 320 | 320 | 116,000 |
| 1983/09/12 | 325 | 330 | 317 | 327 | 200,000 |
| 1983/09/09 | 330 | 333 | 320 | 330 | 347,000 |
| 1983/09/08 | 331 | 333 | 315 | 329 | 280,000 |
| 1983/09/07 | 320 | 340 | 311 | 334 | 668,000 |
| 1983/09/06 | 321 | 325 | 320 | 320 | 208,000 |
| 1983/09/05 | 334 | 337 | 321 | 325 | 443,000 |
| 1983/09/03 | 314 | 332 | 314 | 330 | 1,034,000 |
| 1983/09/02 | 323 | 323 | 311 | 315 | 374,000 |
| 1983/09/01 | 319 | 332 | 311 | 319 | 1,466,000 |
| 1983/08/31 | 310 | 335 | 310 | 318 | 1,868,000 |
| 1983/08/30 | 283 | 289 | 281 | 289 | 60,000 |
| 1983/08/29 | 290 | 290 | 283 | 283 | 40,000 |
| 1983/08/27 | 285 | 290 | 284 | 284 | 34,000 |
| 1983/08/26 | 284 | 284 | 279 | 283 | 54,000 |
| 1983/08/25 | 290 | 290 | 280 | 284 | 59,000 |
| 1983/08/24 | 292 | 298 | 290 | 294 | 185,000 |
| 1983/08/23 | 280 | 300 | 280 | 294 | 360,000 |
| 1983/08/22 | 275 | 275 | 271 | 272 | 67,000 |
| 1983/08/20 | 275 | 275 | 268 | 275 | 68,000 |
| 1983/08/19 | 276 | 280 | 275 | 275 | 37,000 |
| 1983/08/18 | 280 | 280 | 275 | 280 | 27,000 |
| 1983/08/17 | 275 | 280 | 275 | 280 | 15,000 |
| 1983/08/16 | 287 | 287 | 280 | 280 | 44,000 |
| 1983/08/15 | 289 | 290 | 281 | 282 | 29,000 |
| 1983/08/12 | 285 | 290 | 282 | 290 | 83,000 |
| 1983/08/11 | 285 | 285 | 279 | 280 | 44,000 |
| 1983/08/10 | 284 | 288 | 280 | 280 | 54,000 |
| 1983/08/09 | 277 | 279 | 276 | 279 | 50,000 |
| 1983/08/08 | 276 | 279 | 276 | 276 | 39,000 |
| 1983/08/06 | 275 | 275 | 266 | 271 | 33,000 |
| 1983/08/05 | 282 | 287 | 276 | 277 | 59,000 |
| 1983/08/04 | 285 | 285 | 280 | 280 | 48,000 |
| 1983/08/03 | 303 | 303 | 293 | 294 | 114,000 |
| 1983/08/02 | 283 | 310 | 275 | 305 | 146,000 |
| 1983/08/01 | 280 | 283 | 280 | 283 | 23,000 |
| 1983/07/30 | 286 | 288 | 281 | 281 | 18,000 |
| 1983/07/29 | 289 | 295 | 285 | 285 | 93,000 |
| 1983/07/28 | 278 | 286 | 278 | 280 | 112,000 |
| 1983/07/27 | 277 | 277 | 277 | 277 | 46,000 |
| 1983/07/26 | 280 | 285 | 275 | 275 | 54,000 |
| 1983/07/25 | 286 | 290 | 280 | 280 | 48,000 |
| 1983/07/23 | 285 | 285 | 283 | 283 | 20,000 |
| 1983/07/22 | 291 | 291 | 280 | 280 | 36,000 |
| 1983/07/21 | 285 | 290 | 285 | 290 | 29,000 |
| 1983/07/20 | 290 | 298 | 280 | 281 | 74,000 |
| 1983/07/19 | 302 | 305 | 280 | 290 | 147,000 |
| 1983/07/18 | 303 | 307 | 300 | 301 | 318,000 |
| 1983/07/15 | 291 | 304 | 290 | 301 | 315,000 |
| 1983/07/14 | 290 | 293 | 286 | 287 | 108,000 |
| 1983/07/13 | 281 | 290 | 280 | 286 | 93,000 |
| 1983/07/12 | 297 | 297 | 280 | 281 | 163,000 |
| 1983/07/11 | 305 | 306 | 282 | 297 | 184,000 |
| 1983/07/09 | 314 | 315 | 305 | 305 | 405,000 |
| 1983/07/08 | 305 | 315 | 305 | 310 | 1,100,000 |
| 1983/07/07 | 289 | 304 | 288 | 300 | 1,484,000 |
| 1983/07/06 | 259 | 289 | 257 | 289 | 84,000 |
| 1983/07/05 | 260 | 260 | 260 | 260 | 21,000 |
| 1983/07/04 | 255 | 263 | 255 | 260 | 29,000 |
| 1983/07/02 | 256 | 260 | 256 | 260 | 25,000 |
| 1983/07/01 | 256 | 256 | 256 | 256 | 15,000 |
| 1983/06/30 | 258 | 258 | 256 | 256 | 7,000 |
| 1983/06/29 | 260 | 265 | 259 | 259 | 23,000 |
| 1983/06/28 | 260 | 260 | 260 | 260 | 11,000 |
| 1983/06/27 | 258 | 260 | 258 | 260 | 12,000 |
| 1983/06/25 | 256 | 259 | 256 | 256 | 15,000 |
| 1983/06/24 | 261 | 261 | 256 | 257 | 28,000 |
| 1983/06/23 | 260 | 260 | 260 | 260 | 14,000 |
| 1983/06/22 | 257 | 257 | 257 | 257 | 27,000 |
| 1983/06/21 | 258 | 261 | 256 | 256 | 47,000 |
| 1983/06/20 | 257 | 257 | 255 | 255 | 14,000 |
| 1983/06/17 | 260 | 260 | 258 | 258 | 36,000 |
| 1983/06/16 | 260 | 260 | 260 | 260 | 24,000 |
| 1983/06/15 | 265 | 265 | 260 | 260 | 11,000 |
| 1983/06/14 | 263 | 265 | 259 | 260 | 54,000 |
| 1983/06/13 | 263 | 275 | 263 | 265 | 27,000 |
| 1983/06/11 | 263 | 270 | 263 | 266 | 31,000 |
| 1983/06/10 | 275 | 275 | 260 | 263 | 69,000 |
| 1983/06/09 | 266 | 275 | 265 | 270 | 12,000 |
| 1983/06/08 | 275 | 275 | 262 | 263 | 44,000 |
| 1983/06/07 | 261 | 265 | 260 | 260 | 60,000 |
| 1983/06/06 | 276 | 276 | 258 | 258 | 79,000 |
| 1983/06/04 | 290 | 290 | 275 | 275 | 248,000 |
| 1983/06/03 | 252 | 295 | 251 | 285 | 295,000 |
| 1983/06/02 | 251 | 252 | 250 | 250 | 44,000 |
| 1983/06/01 | 253 | 254 | 251 | 251 | 48,000 |
| 1983/05/31 | 255 | 255 | 253 | 253 | 24,000 |
| 1983/05/30 | 251 | 251 | 251 | 251 | 25,000 |
| 1983/05/28 | 261 | 261 | 260 | 260 | 29,000 |
| 1983/05/27 | 265 | 265 | 261 | 262 | 26,000 |
| 1983/05/26 | 260 | 268 | 256 | 260 | 38,000 |
| 1983/05/25 | 255 | 260 | 251 | 255 | 34,000 |
| 1983/05/24 | 254 | 260 | 254 | 255 | 33,000 |
| 1983/05/23 | 256 | 260 | 255 | 256 | 35,000 |
| 1983/05/20 | 266 | 266 | 265 | 265 | 26,000 |
| 1983/05/19 | 260 | 270 | 260 | 265 | 28,000 |
| 1983/05/18 | 257 | 260 | 255 | 260 | 66,000 |
| 1983/05/17 | 260 | 265 | 260 | 262 | 29,000 |
| 1983/05/16 | 265 | 270 | 260 | 265 | 44,000 |
| 1983/05/14 | 269 | 270 | 268 | 270 | 50,000 |
| 1983/05/13 | 268 | 270 | 268 | 270 | 75,000 |
| 1983/05/12 | 270 | 271 | 268 | 268 | 94,000 |
| 1983/05/11 | 275 | 275 | 270 | 270 | 80,000 |
| 1983/05/10 | 279 | 279 | 271 | 273 | 108,000 |
| 1983/05/09 | 279 | 280 | 270 | 275 | 164,000 |
| 1983/05/07 | 285 | 290 | 280 | 284 | 144,000 |
| 1983/05/06 | 302 | 310 | 292 | 292 | 791,000 |
| 1983/05/04 | 276 | 297 | 271 | 297 | 1,055,000 |
| 1983/05/02 | 261 | 280 | 261 | 270 | 577,000 |
| 1983/04/30 | 247 | 247 | 243 | 247 | 112,000 |
| 1983/04/28 | 234 | 249 | 234 | 248 | 227,000 |
| 1983/04/27 | 227 | 230 | 227 | 230 | 16,000 |
| 1983/04/26 | 225 | 226 | 225 | 226 | 9,000 |
| 1983/04/25 | 227 | 230 | 223 | 224 | 41,000 |
| 1983/04/23 | 227 | 227 | 225 | 225 | 4,000 |
| 1983/04/22 | 225 | 225 | 221 | 225 | 8,000 |
| 1983/04/21 | 224 | 226 | 220 | 220 | 35,000 |
| 1983/04/20 | 224 | 224 | 224 | 224 | 8,000 |
| 1983/04/19 | 223 | 225 | 221 | 225 | 16,000 |
| 1983/04/18 | 222 | 223 | 222 | 223 | 16,000 |
| 1983/04/15 | 221 | 221 | 220 | 220 | 10,000 |
| 1983/04/14 | 218 | 220 | 218 | 220 | 18,000 |
| 1983/04/13 | 225 | 225 | 220 | 220 | 12,000 |
| 1983/04/12 | 225 | 228 | 225 | 225 | 13,000 |
| 1983/04/11 | 229 | 229 | 225 | 225 | 12,000 |
| 1983/04/09 | 226 | 226 | 225 | 225 | 30,000 |
| 1983/04/08 | 226 | 226 | 226 | 226 | 5,000 |
| 1983/04/07 | 229 | 229 | 229 | 229 | 6,000 |
| 1983/04/06 | 223 | 225 | 219 | 219 | 67,000 |
| 1983/04/05 | 235 | 235 | 218 | 218 | 72,000 |
| 1983/04/04 | 225 | 237 | 225 | 236 | 166,000 |
| 1983/04/02 | 215 | 225 | 214 | 225 | 77,000 |
| 1983/04/01 | 214 | 215 | 213 | 214 | 9,000 |
| 1983/03/31 | 213 | 214 | 213 | 214 | 12,000 |
| 1983/03/30 | 213 | 214 | 213 | 214 | 13,000 |
| 1983/03/29 | 214 | 214 | 213 | 214 | 56,000 |
| 1983/03/28 | 213 | 213 | 213 | 213 | 14,000 |
| 1983/03/26 | 215 | 215 | 213 | 214 | 26,000 |
| 1983/03/25 | 215 | 215 | 213 | 213 | 5,000 |
| 1983/03/24 | 215 | 215 | 213 | 213 | 21,000 |
| 1983/03/23 | 211 | 216 | 211 | 216 | 3,000 |
| 1983/03/22 | 216 | 216 | 210 | 210 | 14,000 |
| 1983/03/18 | 215 | 215 | 212 | 215 | 27,000 |
| 1983/03/17 | 215 | 215 | 214 | 214 | 12,000 |
| 1983/03/16 | 216 | 220 | 216 | 216 | 15,000 |
| 1983/03/15 | 216 | 216 | 216 | 216 | 17,000 |
| 1983/03/14 | 215 | 215 | 213 | 215 | 5,000 |
| 1983/03/12 | 212 | 213 | 212 | 213 | 6,000 |
| 1983/03/11 | 210 | 212 | 210 | 212 | 3,000 |
| 1983/03/10 | 215 | 215 | 206 | 208 | 33,000 |
| 1983/03/09 | 208 | 209 | 208 | 208 | 17,000 |
| 1983/03/08 | 208 | 209 | 208 | 208 | 7,000 |
| 1983/03/07 | 208 | 210 | 206 | 206 | 20,000 |
| 1983/03/05 | 210 | 211 | 210 | 210 | 15,000 |
| 1983/03/04 | 210 | 210 | 210 | 210 | 11,000 |
| 1983/03/02 | 213 | 213 | 210 | 210 | 20,000 |
| 1983/03/01 | 213 | 213 | 213 | 213 | 11,000 |
| 1983/02/28 | 213 | 213 | 213 | 213 | 6,000 |
| 1983/02/26 | 213 | 215 | 210 | 210 | 30,000 |
| 1983/02/25 | 215 | 215 | 215 | 215 | 13,000 |
| 1983/02/23 | 211 | 211 | 210 | 210 | 5,000 |
| 1983/02/22 | 210 | 218 | 210 | 213 | 14,000 |
| 1983/02/21 | 214 | 214 | 213 | 213 | 5,000 |
| 1983/02/18 | 215 | 215 | 213 | 213 | 24,000 |
| 1983/02/17 | 215 | 215 | 214 | 215 | 13,000 |
| 1983/02/16 | 214 | 221 | 214 | 215 | 15,000 |
| 1983/02/15 | 220 | 220 | 213 | 213 | 6,000 |
| 1983/02/14 | 227 | 227 | 220 | 220 | 26,000 |
| 1983/02/12 | 222 | 228 | 222 | 228 | 33,000 |
| 1983/02/09 | 212 | 214 | 208 | 208 | 24,000 |
| 1983/02/08 | 213 | 213 | 210 | 210 | 12,000 |
| 1983/02/07 | 215 | 215 | 210 | 214 | 13,000 |
| 1983/02/05 | 208 | 210 | 205 | 210 | 24,000 |
| 1983/02/04 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/02/03 | 209 | 210 | 208 | 210 | 6,000 |
| 1983/02/02 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/02/01 | 210 | 210 | 202 | 205 | 55,000 |
| 1983/01/31 | 205 | 210 | 205 | 210 | 21,000 |
| 1983/01/29 | 210 | 211 | 210 | 210 | 22,000 |
| 1983/01/28 | 210 | 210 | 210 | 210 | 12,000 |
| 1983/01/27 | 210 | 212 | 210 | 211 | 20,000 |
| 1983/01/26 | 211 | 211 | 208 | 208 | 5,000 |
| 1983/01/25 | 211 | 211 | 210 | 210 | 2,000 |
| 1983/01/24 | 205 | 210 | 205 | 210 | 13,000 |
| 1983/01/22 | 208 | 210 | 208 | 210 | 13,000 |
| 1983/01/21 | 210 | 210 | 210 | 210 | 22,000 |
| 1983/01/20 | 215 | 215 | 214 | 214 | 10,000 |
| 1983/01/19 | 219 | 220 | 215 | 215 | 27,000 |
| 1983/01/18 | 220 | 220 | 215 | 220 | 9,000 |
| 1983/01/17 | 219 | 219 | 218 | 218 | 14,000 |
| 1983/01/13 | 218 | 218 | 211 | 211 | 9,000 |
| 1983/01/12 | 211 | 213 | 211 | 213 | 11,000 |
| 1983/01/11 | 221 | 221 | 210 | 210 | 17,000 |
| 1983/01/10 | 221 | 226 | 216 | 222 | 127,000 |
| 1983/01/08 | 206 | 208 | 206 | 206 | 20,000 |
| 1983/01/07 | 203 | 203 | 203 | 203 | 21,000 |
| 1983/01/06 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/01/05 | 205 | 205 | 201 | 203 | 18,000 |