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 |
|---|---|---|---|---|---|
| 1991/12/30 | 950 | 951 | 941 | 950 | 82,000 |
| 1991/12/27 | 951 | 959 | 945 | 945 | 182,000 |
| 1991/12/26 | 949 | 949 | 940 | 945 | 50,000 |
| 1991/12/25 | 920 | 955 | 920 | 950 | 109,000 |
| 1991/12/24 | 940 | 940 | 925 | 925 | 144,000 |
| 1991/12/20 | 906 | 920 | 906 | 920 | 94,000 |
| 1991/12/19 | 931 | 931 | 916 | 916 | 430,000 |
| 1991/12/18 | 930 | 932 | 927 | 932 | 128,000 |
| 1991/12/17 | 942 | 959 | 940 | 940 | 184,000 |
| 1991/12/16 | 925 | 940 | 917 | 940 | 90,000 |
| 1991/12/13 | 922 | 936 | 905 | 915 | 181,000 |
| 1991/12/12 | 880 | 920 | 880 | 920 | 146,000 |
| 1991/12/11 | 890 | 896 | 878 | 880 | 177,000 |
| 1991/12/10 | 885 | 889 | 876 | 886 | 125,000 |
| 1991/12/09 | 898 | 900 | 885 | 898 | 47,000 |
| 1991/12/06 | 862 | 900 | 862 | 898 | 172,000 |
| 1991/12/05 | 890 | 890 | 861 | 861 | 109,000 |
| 1991/12/04 | 845 | 880 | 845 | 880 | 181,000 |
| 1991/12/03 | 840 | 850 | 840 | 845 | 292,000 |
| 1991/12/02 | 871 | 871 | 850 | 850 | 113,000 |
| 1991/11/29 | 911 | 913 | 871 | 871 | 176,000 |
| 1991/11/28 | 933 | 940 | 921 | 925 | 115,000 |
| 1991/11/27 | 955 | 960 | 940 | 940 | 114,000 |
| 1991/11/26 | 946 | 960 | 946 | 955 | 57,000 |
| 1991/11/25 | 975 | 990 | 952 | 952 | 87,000 |
| 1991/11/22 | 950 | 987 | 950 | 971 | 216,000 |
| 1991/11/21 | 930 | 940 | 930 | 940 | 85,000 |
| 1991/11/20 | 932 | 933 | 921 | 931 | 130,000 |
| 1991/11/19 | 930 | 949 | 930 | 935 | 180,000 |
| 1991/11/18 | 925 | 928 | 925 | 925 | 108,000 |
| 1991/11/15 | 970 | 970 | 920 | 945 | 436,000 |
| 1991/11/14 | 982 | 989 | 964 | 970 | 69,000 |
| 1991/11/13 | 999 | 1,000 | 990 | 990 | 54,000 |
| 1991/11/12 | 986 | 1,000 | 986 | 1,000 | 28,000 |
| 1991/11/11 | 1,000 | 1,000 | 990 | 990 | 35,000 |
| 1991/11/08 | 1,020 | 1,020 | 990 | 1,010 | 249,000 |
| 1991/11/07 | 1,040 | 1,040 | 1,010 | 1,030 | 144,000 |
| 1991/11/06 | 1,060 | 1,060 | 1,030 | 1,030 | 73,000 |
| 1991/11/05 | 1,060 | 1,070 | 1,030 | 1,060 | 122,000 |
| 1991/11/01 | 1,040 | 1,060 | 1,020 | 1,060 | 179,000 |
| 1991/10/31 | 1,050 | 1,050 | 1,040 | 1,040 | 66,000 |
| 1991/10/30 | 1,060 | 1,060 | 1,040 | 1,060 | 142,000 |
| 1991/10/29 | 1,030 | 1,060 | 1,030 | 1,050 | 118,000 |
| 1991/10/28 | 1,050 | 1,050 | 1,020 | 1,020 | 42,000 |
| 1991/10/25 | 1,030 | 1,040 | 1,010 | 1,030 | 126,000 |
| 1991/10/24 | 1,030 | 1,050 | 1,020 | 1,020 | 295,000 |
| 1991/10/23 | 1,030 | 1,050 | 1,030 | 1,030 | 65,000 |
| 1991/10/22 | 1,050 | 1,050 | 1,030 | 1,050 | 140,000 |
| 1991/10/21 | 1,070 | 1,080 | 1,030 | 1,060 | 134,000 |
| 1991/10/18 | 1,030 | 1,060 | 1,020 | 1,060 | 134,000 |
| 1991/10/17 | 1,010 | 1,030 | 1,000 | 1,020 | 62,000 |
| 1991/10/16 | 1,010 | 1,020 | 1,000 | 1,010 | 82,000 |
| 1991/10/15 | 1,020 | 1,020 | 1,010 | 1,010 | 73,000 |
| 1991/10/14 | 1,020 | 1,020 | 1,010 | 1,010 | 36,000 |
| 1991/10/11 | 1,030 | 1,030 | 1,010 | 1,010 | 116,000 |
| 1991/10/09 | 1,060 | 1,060 | 1,010 | 1,020 | 107,000 |
| 1991/10/08 | 1,050 | 1,070 | 1,040 | 1,060 | 149,000 |
| 1991/10/07 | 1,070 | 1,070 | 1,040 | 1,040 | 60,000 |
| 1991/10/04 | 1,050 | 1,080 | 1,040 | 1,070 | 200,000 |
| 1991/10/03 | 1,010 | 1,090 | 1,000 | 1,090 | 815,000 |
| 1991/10/02 | 1,020 | 1,020 | 991 | 995 | 106,000 |
| 1991/10/01 | 971 | 1,030 | 966 | 1,000 | 295,000 |
| 1991/09/30 | 949 | 986 | 944 | 986 | 138,000 |
| 1991/09/27 | 951 | 952 | 925 | 940 | 116,000 |
| 1991/09/26 | 952 | 960 | 949 | 960 | 85,000 |
| 1991/09/25 | 958 | 962 | 951 | 952 | 74,000 |
| 1991/09/24 | 960 | 975 | 950 | 950 | 65,000 |
| 1991/09/20 | 980 | 980 | 950 | 950 | 78,000 |
| 1991/09/19 | 998 | 1,000 | 965 | 970 | 130,000 |
| 1991/09/18 | 1,000 | 1,020 | 990 | 999 | 216,000 |
| 1991/09/17 | 962 | 1,010 | 959 | 1,000 | 175,000 |
| 1991/09/13 | 959 | 960 | 935 | 959 | 161,000 |
| 1991/09/12 | 920 | 955 | 920 | 955 | 215,000 |
| 1991/09/11 | 935 | 940 | 918 | 930 | 104,000 |
| 1991/09/10 | 955 | 955 | 945 | 950 | 43,000 |
| 1991/09/09 | 950 | 950 | 941 | 949 | 81,000 |
| 1991/09/06 | 929 | 960 | 929 | 945 | 191,000 |
| 1991/09/05 | 899 | 930 | 899 | 925 | 92,000 |
| 1991/09/04 | 900 | 909 | 890 | 909 | 56,000 |
| 1991/09/03 | 893 | 910 | 876 | 910 | 66,000 |
| 1991/09/02 | 851 | 890 | 851 | 873 | 44,000 |
| 1991/08/30 | 855 | 880 | 855 | 860 | 144,000 |
| 1991/08/29 | 830 | 860 | 830 | 855 | 58,000 |
| 1991/08/28 | 850 | 860 | 823 | 823 | 147,000 |
| 1991/08/27 | 870 | 870 | 851 | 852 | 96,000 |
| 1991/08/26 | 875 | 875 | 851 | 860 | 188,000 |
| 1991/08/23 | 900 | 910 | 890 | 891 | 200,000 |
| 1991/08/22 | 901 | 930 | 900 | 930 | 219,000 |
| 1991/08/21 | 880 | 910 | 861 | 861 | 499,000 |
| 1991/08/20 | 880 | 895 | 845 | 890 | 329,000 |
| 1991/08/19 | 920 | 930 | 870 | 870 | 322,000 |
| 1991/08/16 | 956 | 970 | 930 | 930 | 180,000 |
| 1991/08/15 | 965 | 968 | 956 | 957 | 91,000 |
| 1991/08/14 | 921 | 968 | 920 | 956 | 111,000 |
| 1991/08/13 | 950 | 960 | 906 | 917 | 389,000 |
| 1991/08/12 | 1,000 | 1,000 | 950 | 959 | 278,000 |
| 1991/08/09 | 1,030 | 1,030 | 1,010 | 1,020 | 112,000 |
| 1991/08/08 | 1,040 | 1,040 | 1,030 | 1,030 | 51,000 |
| 1991/08/07 | 1,040 | 1,050 | 1,040 | 1,040 | 51,000 |
| 1991/08/06 | 1,030 | 1,030 | 1,020 | 1,030 | 94,000 |
| 1991/08/05 | 1,050 | 1,060 | 1,040 | 1,040 | 184,000 |
| 1991/08/02 | 1,080 | 1,090 | 1,050 | 1,050 | 151,000 |
| 1991/08/01 | 1,090 | 1,100 | 1,080 | 1,080 | 77,000 |
| 1991/07/31 | 1,100 | 1,100 | 1,090 | 1,100 | 67,000 |
| 1991/07/30 | 1,090 | 1,100 | 1,080 | 1,100 | 172,000 |
| 1991/07/29 | 1,110 | 1,110 | 1,090 | 1,090 | 66,000 |
| 1991/07/26 | 1,120 | 1,120 | 1,090 | 1,110 | 70,000 |
| 1991/07/25 | 1,120 | 1,130 | 1,110 | 1,130 | 163,000 |
| 1991/07/24 | 1,090 | 1,130 | 1,090 | 1,130 | 328,000 |
| 1991/07/23 | 1,060 | 1,110 | 1,060 | 1,100 | 204,000 |
| 1991/07/22 | 1,080 | 1,080 | 1,070 | 1,080 | 99,000 |
| 1991/07/19 | 1,050 | 1,090 | 1,050 | 1,080 | 62,000 |
| 1991/07/18 | 1,070 | 1,090 | 1,050 | 1,070 | 140,000 |
| 1991/07/17 | 1,060 | 1,080 | 1,060 | 1,070 | 110,000 |
| 1991/07/16 | 1,110 | 1,120 | 1,070 | 1,100 | 74,000 |
| 1991/07/15 | 1,110 | 1,120 | 1,060 | 1,110 | 35,000 |
| 1991/07/12 | 1,090 | 1,120 | 1,070 | 1,110 | 116,000 |
| 1991/07/11 | 1,070 | 1,090 | 1,030 | 1,090 | 242,000 |
| 1991/07/10 | 980 | 1,070 | 980 | 1,070 | 187,000 |
| 1991/07/09 | 947 | 970 | 900 | 970 | 526,000 |
| 1991/07/08 | 1,020 | 1,030 | 935 | 935 | 804,000 |
| 1991/07/05 | 1,080 | 1,100 | 1,030 | 1,030 | 319,000 |
| 1991/07/04 | 1,070 | 1,100 | 1,030 | 1,100 | 400,000 |
| 1991/07/03 | 1,140 | 1,140 | 1,080 | 1,090 | 169,000 |
| 1991/07/02 | 1,140 | 1,150 | 1,110 | 1,130 | 116,000 |
| 1991/07/01 | 1,130 | 1,150 | 1,110 | 1,120 | 377,000 |
| 1991/06/28 | 1,140 | 1,140 | 1,100 | 1,100 | 198,000 |
| 1991/06/27 | 1,130 | 1,150 | 1,130 | 1,140 | 88,000 |
| 1991/06/26 | 1,150 | 1,150 | 1,120 | 1,150 | 170,000 |
| 1991/06/25 | 1,090 | 1,130 | 1,080 | 1,130 | 194,000 |
| 1991/06/24 | 1,120 | 1,130 | 1,100 | 1,100 | 139,000 |
| 1991/06/21 | 1,120 | 1,130 | 1,100 | 1,120 | 126,000 |
| 1991/06/20 | 1,100 | 1,130 | 1,090 | 1,120 | 434,000 |
| 1991/06/19 | 1,140 | 1,140 | 1,070 | 1,080 | 945,000 |
| 1991/06/18 | 1,150 | 1,180 | 1,150 | 1,170 | 179,000 |
| 1991/06/17 | 1,160 | 1,160 | 1,140 | 1,160 | 63,000 |
| 1991/06/14 | 1,180 | 1,180 | 1,120 | 1,120 | 686,000 |
| 1991/06/13 | 1,140 | 1,160 | 1,130 | 1,160 | 169,000 |
| 1991/06/12 | 1,160 | 1,160 | 1,120 | 1,140 | 349,000 |
| 1991/06/11 | 1,130 | 1,150 | 1,120 | 1,150 | 111,000 |
| 1991/06/10 | 1,170 | 1,170 | 1,110 | 1,110 | 567,000 |
| 1991/06/07 | 1,150 | 1,180 | 1,140 | 1,150 | 1,121,000 |
| 1991/06/06 | 1,150 | 1,160 | 1,140 | 1,160 | 233,000 |
| 1991/06/05 | 1,160 | 1,170 | 1,130 | 1,140 | 660,000 |
| 1991/06/04 | 1,140 | 1,170 | 1,130 | 1,160 | 509,000 |
| 1991/06/03 | 1,150 | 1,150 | 1,130 | 1,140 | 419,000 |
| 1991/05/31 | 1,140 | 1,150 | 1,130 | 1,150 | 198,000 |
| 1991/05/30 | 1,100 | 1,130 | 1,100 | 1,120 | 419,000 |
| 1991/05/29 | 1,130 | 1,130 | 1,100 | 1,130 | 490,000 |
| 1991/05/28 | 1,110 | 1,130 | 1,110 | 1,120 | 152,000 |
| 1991/05/27 | 1,160 | 1,160 | 1,110 | 1,130 | 224,000 |
| 1991/05/24 | 1,160 | 1,180 | 1,150 | 1,150 | 220,000 |
| 1991/05/23 | 1,150 | 1,170 | 1,140 | 1,160 | 195,000 |
| 1991/05/22 | 1,140 | 1,150 | 1,130 | 1,140 | 179,000 |
| 1991/05/21 | 1,120 | 1,130 | 1,100 | 1,120 | 205,000 |
| 1991/05/20 | 1,160 | 1,170 | 1,120 | 1,140 | 187,000 |
| 1991/05/17 | 1,120 | 1,150 | 1,100 | 1,150 | 719,000 |
| 1991/05/16 | 1,120 | 1,130 | 1,080 | 1,100 | 735,000 |
| 1991/05/15 | 1,170 | 1,180 | 1,130 | 1,140 | 266,000 |
| 1991/05/14 | 1,180 | 1,190 | 1,180 | 1,180 | 179,000 |
| 1991/05/13 | 1,200 | 1,210 | 1,170 | 1,170 | 192,000 |
| 1991/05/10 | 1,240 | 1,240 | 1,210 | 1,210 | 275,000 |
| 1991/05/09 | 1,240 | 1,240 | 1,210 | 1,220 | 426,000 |
| 1991/05/08 | 1,230 | 1,260 | 1,210 | 1,230 | 1,721,000 |
| 1991/05/07 | 1,220 | 1,220 | 1,180 | 1,210 | 259,000 |
| 1991/05/02 | 1,150 | 1,220 | 1,150 | 1,200 | 631,000 |
| 1991/05/01 | 1,150 | 1,150 | 1,120 | 1,150 | 135,000 |
| 1991/04/30 | 1,110 | 1,140 | 1,110 | 1,140 | 202,000 |
| 1991/04/26 | 1,160 | 1,160 | 1,130 | 1,150 | 136,000 |
| 1991/04/25 | 1,150 | 1,160 | 1,120 | 1,150 | 142,000 |
| 1991/04/24 | 1,180 | 1,190 | 1,160 | 1,160 | 126,000 |
| 1991/04/23 | 1,180 | 1,180 | 1,150 | 1,170 | 170,000 |
| 1991/04/22 | 1,150 | 1,170 | 1,150 | 1,170 | 68,000 |
| 1991/04/19 | 1,160 | 1,170 | 1,150 | 1,150 | 69,000 |
| 1991/04/18 | 1,190 | 1,190 | 1,150 | 1,150 | 120,000 |
| 1991/04/17 | 1,190 | 1,190 | 1,170 | 1,180 | 16,000 |
| 1991/04/16 | 1,200 | 1,200 | 1,160 | 1,190 | 43,000 |
| 1991/04/15 | 1,160 | 1,180 | 1,150 | 1,180 | 90,000 |
| 1991/04/12 | 1,170 | 1,180 | 1,150 | 1,160 | 91,000 |
| 1991/04/11 | 1,190 | 1,190 | 1,160 | 1,160 | 96,000 |
| 1991/04/10 | 1,190 | 1,190 | 1,170 | 1,190 | 92,000 |
| 1991/04/09 | 1,180 | 1,210 | 1,180 | 1,190 | 195,000 |
| 1991/04/08 | 1,160 | 1,170 | 1,150 | 1,160 | 97,000 |
| 1991/04/05 | 1,120 | 1,170 | 1,120 | 1,150 | 141,000 |
| 1991/04/04 | 1,160 | 1,170 | 1,120 | 1,120 | 87,000 |
| 1991/04/03 | 1,160 | 1,170 | 1,140 | 1,150 | 147,000 |
| 1991/04/02 | 1,120 | 1,130 | 1,100 | 1,100 | 112,000 |
| 1991/04/01 | 1,120 | 1,130 | 1,100 | 1,120 | 46,000 |
| 1991/03/29 | 1,160 | 1,160 | 1,120 | 1,130 | 61,000 |
| 1991/03/28 | 1,130 | 1,140 | 1,090 | 1,140 | 87,000 |
| 1991/03/27 | 1,120 | 1,150 | 1,100 | 1,110 | 233,000 |
| 1991/03/26 | 1,140 | 1,150 | 1,100 | 1,110 | 189,000 |
| 1991/03/25 | 1,190 | 1,190 | 1,140 | 1,150 | 116,000 |
| 1991/03/22 | 1,200 | 1,200 | 1,160 | 1,170 | 110,000 |
| 1991/03/20 | 1,190 | 1,200 | 1,180 | 1,180 | 82,000 |
| 1991/03/19 | 1,230 | 1,230 | 1,210 | 1,230 | 60,000 |
| 1991/03/18 | 1,230 | 1,260 | 1,230 | 1,240 | 200,000 |
| 1991/03/15 | 1,160 | 1,250 | 1,160 | 1,250 | 436,000 |
| 1991/03/14 | 1,180 | 1,190 | 1,150 | 1,160 | 178,000 |
| 1991/03/13 | 1,190 | 1,190 | 1,170 | 1,170 | 80,000 |
| 1991/03/12 | 1,190 | 1,200 | 1,180 | 1,190 | 130,000 |
| 1991/03/11 | 1,200 | 1,220 | 1,180 | 1,190 | 190,000 |
| 1991/03/08 | 1,190 | 1,200 | 1,180 | 1,200 | 204,000 |
| 1991/03/07 | 1,210 | 1,210 | 1,190 | 1,190 | 134,000 |
| 1991/03/06 | 1,190 | 1,220 | 1,180 | 1,200 | 158,000 |
| 1991/03/05 | 1,210 | 1,220 | 1,160 | 1,180 | 282,000 |
| 1991/03/04 | 1,180 | 1,230 | 1,180 | 1,230 | 241,000 |
| 1991/03/01 | 1,230 | 1,230 | 1,190 | 1,190 | 441,000 |
| 1991/02/28 | 1,280 | 1,300 | 1,230 | 1,230 | 503,000 |
| 1991/02/27 | 1,250 | 1,290 | 1,250 | 1,280 | 543,000 |
| 1991/02/26 | 1,310 | 1,340 | 1,240 | 1,270 | 2,031,000 |
| 1991/02/25 | 1,260 | 1,310 | 1,260 | 1,290 | 1,446,000 |
| 1991/02/22 | 1,270 | 1,270 | 1,220 | 1,240 | 972,000 |
| 1991/02/21 | 1,180 | 1,280 | 1,180 | 1,230 | 2,798,000 |
| 1991/02/20 | 1,160 | 1,190 | 1,140 | 1,170 | 961,000 |
| 1991/02/19 | 1,140 | 1,170 | 1,120 | 1,160 | 1,777,000 |
| 1991/02/18 | 1,160 | 1,160 | 1,120 | 1,120 | 502,000 |
| 1991/02/15 | 1,110 | 1,120 | 1,070 | 1,120 | 457,000 |
| 1991/02/14 | 1,150 | 1,160 | 1,110 | 1,130 | 947,000 |
| 1991/02/13 | 1,100 | 1,190 | 1,080 | 1,130 | 1,716,000 |
| 1991/02/12 | 1,050 | 1,080 | 1,030 | 1,080 | 565,000 |
| 1991/02/08 | 1,020 | 1,040 | 1,000 | 1,020 | 402,000 |
| 1991/02/07 | 1,050 | 1,050 | 995 | 1,020 | 332,000 |
| 1991/02/06 | 1,020 | 1,090 | 980 | 1,040 | 1,139,000 |
| 1991/02/05 | 970 | 1,050 | 950 | 1,000 | 1,951,000 |
| 1991/02/04 | 909 | 960 | 890 | 950 | 294,000 |
| 1991/02/01 | 900 | 901 | 890 | 899 | 136,000 |
| 1991/01/31 | 935 | 960 | 892 | 892 | 445,000 |
| 1991/01/30 | 880 | 925 | 875 | 925 | 325,000 |
| 1991/01/29 | 852 | 891 | 852 | 881 | 167,000 |
| 1991/01/28 | 880 | 880 | 853 | 853 | 172,000 |
| 1991/01/25 | 850 | 900 | 850 | 897 | 780,000 |
| 1991/01/24 | 835 | 854 | 790 | 853 | 1,328,000 |
| 1991/01/23 | 900 | 901 | 820 | 825 | 1,314,000 |
| 1991/01/22 | 925 | 945 | 913 | 920 | 183,000 |
| 1991/01/21 | 961 | 961 | 933 | 934 | 253,000 |
| 1991/01/18 | 975 | 998 | 945 | 970 | 668,000 |
| 1991/01/17 | 895 | 955 | 895 | 955 | 430,000 |
| 1991/01/16 | 906 | 914 | 896 | 905 | 282,000 |
| 1991/01/14 | 909 | 940 | 900 | 926 | 243,000 |
| 1991/01/11 | 895 | 939 | 871 | 939 | 504,000 |
| 1991/01/10 | 880 | 899 | 880 | 885 | 270,000 |
| 1991/01/09 | 870 | 908 | 845 | 900 | 703,000 |
| 1991/01/08 | 910 | 925 | 880 | 880 | 512,000 |
| 1991/01/07 | 928 | 950 | 910 | 950 | 289,000 |
| 1991/01/04 | 905 | 920 | 897 | 920 | 154,000 |