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 |
|---|---|---|---|---|---|
| 1993/12/30 | 900 | 910 | 900 | 905 | 16,000 |
| 1993/12/29 | 911 | 920 | 900 | 910 | 103,000 |
| 1993/12/28 | 905 | 938 | 900 | 910 | 124,000 |
| 1993/12/27 | 900 | 901 | 895 | 901 | 90,000 |
| 1993/12/24 | 937 | 937 | 900 | 900 | 33,000 |
| 1993/12/22 | 931 | 931 | 919 | 928 | 61,000 |
| 1993/12/21 | 931 | 931 | 921 | 922 | 41,000 |
| 1993/12/20 | 970 | 978 | 940 | 940 | 119,000 |
| 1993/12/17 | 940 | 966 | 940 | 966 | 161,000 |
| 1993/12/16 | 922 | 948 | 922 | 948 | 99,000 |
| 1993/12/15 | 925 | 925 | 910 | 910 | 29,000 |
| 1993/12/14 | 938 | 944 | 930 | 930 | 22,000 |
| 1993/12/13 | 925 | 950 | 925 | 938 | 109,000 |
| 1993/12/10 | 905 | 936 | 905 | 925 | 90,000 |
| 1993/12/09 | 893 | 897 | 890 | 890 | 30,000 |
| 1993/12/08 | 880 | 880 | 866 | 871 | 107,000 |
| 1993/12/07 | 861 | 875 | 861 | 872 | 61,000 |
| 1993/12/06 | 896 | 896 | 871 | 871 | 55,000 |
| 1993/12/03 | 934 | 934 | 896 | 896 | 108,000 |
| 1993/12/02 | 932 | 967 | 925 | 940 | 207,000 |
| 1993/12/01 | 900 | 934 | 885 | 934 | 80,000 |
| 1993/11/30 | 857 | 880 | 857 | 871 | 149,000 |
| 1993/11/29 | 850 | 860 | 831 | 860 | 311,000 |
| 1993/11/26 | 924 | 924 | 851 | 852 | 202,000 |
| 1993/11/25 | 951 | 951 | 914 | 914 | 176,000 |
| 1993/11/24 | 950 | 973 | 949 | 950 | 247,000 |
| 1993/11/22 | 1,020 | 1,020 | 965 | 970 | 76,000 |
| 1993/11/19 | 1,030 | 1,040 | 1,020 | 1,020 | 119,000 |
| 1993/11/18 | 1,030 | 1,050 | 1,030 | 1,050 | 177,000 |
| 1993/11/17 | 1,030 | 1,050 | 1,020 | 1,020 | 60,000 |
| 1993/11/16 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 |
| 1993/11/15 | 1,080 | 1,080 | 1,040 | 1,040 | 57,000 |
| 1993/11/12 | 1,040 | 1,070 | 1,040 | 1,060 | 101,000 |
| 1993/11/11 | 1,040 | 1,040 | 1,020 | 1,030 | 63,000 |
| 1993/11/10 | 1,030 | 1,040 | 1,000 | 1,010 | 139,000 |
| 1993/11/09 | 1,090 | 1,100 | 1,030 | 1,040 | 138,000 |
| 1993/11/08 | 1,080 | 1,090 | 1,080 | 1,080 | 48,000 |
| 1993/11/05 | 1,100 | 1,110 | 1,080 | 1,100 | 135,000 |
| 1993/11/04 | 1,140 | 1,140 | 1,110 | 1,110 | 72,000 |
| 1993/11/02 | 1,120 | 1,130 | 1,110 | 1,130 | 189,000 |
| 1993/11/01 | 1,160 | 1,160 | 1,140 | 1,160 | 90,000 |
| 1993/10/29 | 1,140 | 1,150 | 1,130 | 1,150 | 123,000 |
| 1993/10/28 | 1,160 | 1,160 | 1,100 | 1,100 | 107,000 |
| 1993/10/27 | 1,180 | 1,190 | 1,140 | 1,170 | 234,000 |
| 1993/10/26 | 1,240 | 1,240 | 1,180 | 1,200 | 166,000 |
| 1993/10/25 | 1,250 | 1,260 | 1,240 | 1,250 | 225,000 |
| 1993/10/22 | 1,260 | 1,270 | 1,240 | 1,250 | 178,000 |
| 1993/10/21 | 1,280 | 1,290 | 1,250 | 1,250 | 139,000 |
| 1993/10/20 | 1,280 | 1,310 | 1,280 | 1,300 | 495,000 |
| 1993/10/19 | 1,270 | 1,280 | 1,270 | 1,280 | 103,000 |
| 1993/10/18 | 1,270 | 1,280 | 1,270 | 1,270 | 167,000 |
| 1993/10/15 | 1,250 | 1,280 | 1,250 | 1,270 | 198,000 |
| 1993/10/14 | 1,240 | 1,250 | 1,240 | 1,240 | 49,000 |
| 1993/10/13 | 1,270 | 1,280 | 1,240 | 1,260 | 68,000 |
| 1993/10/12 | 1,270 | 1,280 | 1,270 | 1,270 | 58,000 |
| 1993/10/08 | 1,260 | 1,270 | 1,260 | 1,270 | 90,000 |
| 1993/10/07 | 1,260 | 1,270 | 1,260 | 1,260 | 248,000 |
| 1993/10/06 | 1,260 | 1,260 | 1,240 | 1,240 | 90,000 |
| 1993/10/05 | 1,270 | 1,280 | 1,250 | 1,260 | 113,000 |
| 1993/10/04 | 1,240 | 1,270 | 1,240 | 1,250 | 125,000 |
| 1993/10/01 | 1,240 | 1,240 | 1,230 | 1,230 | 214,000 |
| 1993/09/30 | 1,240 | 1,250 | 1,220 | 1,230 | 74,000 |
| 1993/09/29 | 1,260 | 1,260 | 1,230 | 1,230 | 94,000 |
| 1993/09/28 | 1,270 | 1,280 | 1,260 | 1,260 | 41,000 |
| 1993/09/27 | 1,290 | 1,300 | 1,270 | 1,280 | 73,000 |
| 1993/09/24 | 1,250 | 1,290 | 1,240 | 1,290 | 161,000 |
| 1993/09/22 | 1,240 | 1,250 | 1,230 | 1,240 | 86,000 |
| 1993/09/21 | 1,220 | 1,250 | 1,220 | 1,250 | 120,000 |
| 1993/09/20 | 1,250 | 1,250 | 1,200 | 1,200 | 35,000 |
| 1993/09/17 | 1,270 | 1,270 | 1,240 | 1,240 | 65,000 |
| 1993/09/16 | 1,290 | 1,300 | 1,270 | 1,270 | 67,000 |
| 1993/09/14 | 1,290 | 1,300 | 1,290 | 1,290 | 59,000 |
| 1993/09/13 | 1,300 | 1,320 | 1,290 | 1,310 | 126,000 |
| 1993/09/10 | 1,300 | 1,300 | 1,280 | 1,300 | 73,000 |
| 1993/09/09 | 1,280 | 1,290 | 1,270 | 1,290 | 45,000 |
| 1993/09/08 | 1,300 | 1,300 | 1,280 | 1,280 | 49,000 |
| 1993/09/07 | 1,300 | 1,300 | 1,280 | 1,290 | 56,000 |
| 1993/09/06 | 1,300 | 1,330 | 1,290 | 1,290 | 94,000 |
| 1993/09/03 | 1,310 | 1,320 | 1,300 | 1,310 | 118,000 |
| 1993/09/02 | 1,320 | 1,330 | 1,310 | 1,330 | 111,000 |
| 1993/09/01 | 1,320 | 1,330 | 1,310 | 1,330 | 170,000 |
| 1993/08/31 | 1,300 | 1,340 | 1,300 | 1,340 | 362,000 |
| 1993/08/30 | 1,300 | 1,310 | 1,300 | 1,300 | 85,000 |
| 1993/08/27 | 1,290 | 1,310 | 1,290 | 1,310 | 189,000 |
| 1993/08/26 | 1,260 | 1,270 | 1,260 | 1,260 | 34,000 |
| 1993/08/25 | 1,260 | 1,270 | 1,250 | 1,250 | 133,000 |
| 1993/08/24 | 1,270 | 1,270 | 1,250 | 1,260 | 49,000 |
| 1993/08/23 | 1,260 | 1,260 | 1,250 | 1,260 | 61,000 |
| 1993/08/20 | 1,270 | 1,280 | 1,260 | 1,260 | 43,000 |
| 1993/08/19 | 1,290 | 1,290 | 1,250 | 1,270 | 115,000 |
| 1993/08/18 | 1,290 | 1,290 | 1,280 | 1,290 | 114,000 |
| 1993/08/17 | 1,300 | 1,300 | 1,280 | 1,280 | 42,000 |
| 1993/08/16 | 1,290 | 1,310 | 1,290 | 1,300 | 57,000 |
| 1993/08/13 | 1,300 | 1,320 | 1,290 | 1,310 | 126,000 |
| 1993/08/12 | 1,330 | 1,330 | 1,300 | 1,300 | 543,000 |
| 1993/08/11 | 1,260 | 1,320 | 1,250 | 1,310 | 1,083,000 |
| 1993/08/10 | 1,260 | 1,270 | 1,250 | 1,250 | 120,000 |
| 1993/08/09 | 1,260 | 1,270 | 1,250 | 1,270 | 69,000 |
| 1993/08/06 | 1,280 | 1,280 | 1,250 | 1,260 | 94,000 |
| 1993/08/05 | 1,280 | 1,280 | 1,260 | 1,260 | 102,000 |
| 1993/08/04 | 1,250 | 1,280 | 1,250 | 1,280 | 143,000 |
| 1993/08/03 | 1,260 | 1,270 | 1,240 | 1,260 | 114,000 |
| 1993/08/02 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 |
| 1993/07/30 | 1,250 | 1,260 | 1,240 | 1,250 | 226,000 |
| 1993/07/29 | 1,240 | 1,260 | 1,230 | 1,250 | 137,000 |
| 1993/07/28 | 1,230 | 1,250 | 1,230 | 1,230 | 130,000 |
| 1993/07/27 | 1,230 | 1,250 | 1,220 | 1,220 | 65,000 |
| 1993/07/26 | 1,220 | 1,220 | 1,200 | 1,210 | 61,000 |
| 1993/07/23 | 1,240 | 1,240 | 1,230 | 1,230 | 135,000 |
| 1993/07/22 | 1,240 | 1,260 | 1,230 | 1,240 | 118,000 |
| 1993/07/21 | 1,240 | 1,260 | 1,240 | 1,240 | 137,000 |
| 1993/07/20 | 1,250 | 1,250 | 1,230 | 1,240 | 89,000 |
| 1993/07/19 | 1,250 | 1,260 | 1,230 | 1,250 | 86,000 |
| 1993/07/16 | 1,230 | 1,250 | 1,230 | 1,240 | 90,000 |
| 1993/07/15 | 1,240 | 1,250 | 1,220 | 1,230 | 119,000 |
| 1993/07/14 | 1,260 | 1,260 | 1,230 | 1,240 | 162,000 |
| 1993/07/13 | 1,210 | 1,260 | 1,210 | 1,260 | 260,000 |
| 1993/07/12 | 1,230 | 1,230 | 1,210 | 1,210 | 74,000 |
| 1993/07/09 | 1,210 | 1,230 | 1,210 | 1,230 | 195,000 |
| 1993/07/08 | 1,200 | 1,250 | 1,200 | 1,230 | 129,000 |
| 1993/07/07 | 1,200 | 1,210 | 1,190 | 1,210 | 64,000 |
| 1993/07/06 | 1,190 | 1,210 | 1,190 | 1,190 | 145,000 |
| 1993/07/05 | 1,200 | 1,200 | 1,160 | 1,180 | 51,000 |
| 1993/07/02 | 1,200 | 1,200 | 1,180 | 1,190 | 84,000 |
| 1993/07/01 | 1,210 | 1,210 | 1,170 | 1,170 | 82,000 |
| 1993/06/30 | 1,190 | 1,210 | 1,170 | 1,190 | 78,000 |
| 1993/06/29 | 1,210 | 1,230 | 1,200 | 1,210 | 181,000 |
| 1993/06/28 | 1,180 | 1,200 | 1,180 | 1,200 | 185,000 |
| 1993/06/25 | 1,180 | 1,190 | 1,170 | 1,180 | 142,000 |
| 1993/06/24 | 1,130 | 1,180 | 1,130 | 1,170 | 157,000 |
| 1993/06/23 | 1,130 | 1,140 | 1,110 | 1,120 | 91,000 |
| 1993/06/22 | 1,100 | 1,140 | 1,090 | 1,140 | 230,000 |
| 1993/06/21 | 1,180 | 1,180 | 1,090 | 1,100 | 193,000 |
| 1993/06/18 | 1,200 | 1,200 | 1,180 | 1,190 | 135,000 |
| 1993/06/17 | 1,200 | 1,210 | 1,170 | 1,200 | 208,000 |
| 1993/06/16 | 1,200 | 1,220 | 1,160 | 1,220 | 279,000 |
| 1993/06/15 | 1,240 | 1,250 | 1,190 | 1,220 | 258,000 |
| 1993/06/14 | 1,270 | 1,270 | 1,240 | 1,240 | 83,000 |
| 1993/06/11 | 1,280 | 1,280 | 1,250 | 1,250 | 121,000 |
| 1993/06/10 | 1,280 | 1,280 | 1,230 | 1,260 | 97,000 |
| 1993/06/08 | 1,280 | 1,280 | 1,250 | 1,260 | 114,000 |
| 1993/06/07 | 1,290 | 1,300 | 1,280 | 1,280 | 67,000 |
| 1993/06/04 | 1,290 | 1,310 | 1,280 | 1,290 | 207,000 |
| 1993/06/03 | 1,300 | 1,320 | 1,290 | 1,290 | 403,000 |
| 1993/06/02 | 1,300 | 1,340 | 1,290 | 1,310 | 1,898,000 |
| 1993/06/01 | 1,280 | 1,300 | 1,260 | 1,280 | 735,000 |
| 1993/05/31 | 1,320 | 1,330 | 1,260 | 1,260 | 1,793,000 |
| 1993/05/28 | 1,200 | 1,320 | 1,190 | 1,320 | 5,559,000 |
| 1993/05/27 | 1,150 | 1,190 | 1,140 | 1,190 | 990,000 |
| 1993/05/26 | 1,160 | 1,160 | 1,130 | 1,130 | 255,000 |
| 1993/05/25 | 1,140 | 1,180 | 1,130 | 1,160 | 836,000 |
| 1993/05/24 | 1,110 | 1,130 | 1,090 | 1,130 | 337,000 |
| 1993/05/21 | 1,100 | 1,110 | 1,090 | 1,090 | 131,000 |
| 1993/05/20 | 1,090 | 1,100 | 1,090 | 1,100 | 28,000 |
| 1993/05/19 | 1,090 | 1,100 | 1,080 | 1,100 | 86,000 |
| 1993/05/18 | 1,110 | 1,110 | 1,080 | 1,090 | 177,000 |
| 1993/05/17 | 1,120 | 1,130 | 1,100 | 1,110 | 45,000 |
| 1993/05/14 | 1,120 | 1,140 | 1,100 | 1,110 | 248,000 |
| 1993/05/13 | 1,130 | 1,130 | 1,110 | 1,110 | 69,000 |
| 1993/05/12 | 1,130 | 1,140 | 1,110 | 1,110 | 97,000 |
| 1993/05/11 | 1,130 | 1,140 | 1,120 | 1,130 | 236,000 |
| 1993/05/10 | 1,130 | 1,130 | 1,110 | 1,130 | 119,000 |
| 1993/05/07 | 1,100 | 1,120 | 1,090 | 1,120 | 221,000 |
| 1993/05/06 | 1,140 | 1,140 | 1,110 | 1,110 | 112,000 |
| 1993/04/30 | 1,130 | 1,140 | 1,110 | 1,140 | 291,000 |
| 1993/04/28 | 1,100 | 1,140 | 1,100 | 1,110 | 310,000 |
| 1993/04/27 | 1,080 | 1,100 | 1,080 | 1,100 | 319,000 |
| 1993/04/26 | 1,090 | 1,090 | 1,070 | 1,070 | 58,000 |
| 1993/04/23 | 1,080 | 1,100 | 1,070 | 1,080 | 100,000 |
| 1993/04/22 | 1,100 | 1,100 | 1,070 | 1,070 | 69,000 |
| 1993/04/21 | 1,110 | 1,120 | 1,080 | 1,080 | 81,000 |
| 1993/04/20 | 1,110 | 1,120 | 1,100 | 1,110 | 47,000 |
| 1993/04/19 | 1,140 | 1,140 | 1,100 | 1,130 | 92,000 |
| 1993/04/16 | 1,150 | 1,150 | 1,120 | 1,130 | 182,000 |
| 1993/04/15 | 1,130 | 1,150 | 1,120 | 1,150 | 455,000 |
| 1993/04/14 | 1,130 | 1,160 | 1,110 | 1,110 | 837,000 |
| 1993/04/13 | 1,090 | 1,120 | 1,080 | 1,110 | 601,000 |
| 1993/04/12 | 1,100 | 1,100 | 1,070 | 1,080 | 284,000 |
| 1993/04/09 | 1,110 | 1,110 | 1,100 | 1,100 | 216,000 |
| 1993/04/08 | 1,120 | 1,140 | 1,100 | 1,130 | 218,000 |
| 1993/04/07 | 1,140 | 1,150 | 1,110 | 1,120 | 443,000 |
| 1993/04/06 | 1,140 | 1,140 | 1,110 | 1,130 | 154,000 |
| 1993/04/05 | 1,150 | 1,150 | 1,120 | 1,150 | 323,000 |
| 1993/04/02 | 1,170 | 1,180 | 1,140 | 1,140 | 1,747,000 |
| 1993/04/01 | 1,110 | 1,150 | 1,090 | 1,150 | 2,297,000 |
| 1993/03/31 | 1,080 | 1,120 | 1,070 | 1,070 | 1,534,000 |
| 1993/03/30 | 1,050 | 1,070 | 1,050 | 1,060 | 195,000 |
| 1993/03/29 | 1,060 | 1,060 | 1,050 | 1,050 | 259,000 |
| 1993/03/26 | 1,070 | 1,070 | 1,040 | 1,050 | 563,000 |
| 1993/03/25 | 1,030 | 1,050 | 1,020 | 1,040 | 234,000 |
| 1993/03/24 | 1,050 | 1,060 | 1,020 | 1,020 | 508,000 |
| 1993/03/23 | 1,040 | 1,060 | 1,020 | 1,030 | 494,000 |
| 1993/03/22 | 1,040 | 1,050 | 1,020 | 1,040 | 337,000 |
| 1993/03/19 | 1,060 | 1,070 | 1,020 | 1,020 | 295,000 |
| 1993/03/18 | 1,080 | 1,080 | 1,050 | 1,060 | 413,000 |
| 1993/03/17 | 1,070 | 1,080 | 1,050 | 1,080 | 482,000 |
| 1993/03/16 | 1,090 | 1,110 | 1,060 | 1,060 | 1,803,000 |
| 1993/03/15 | 1,060 | 1,090 | 1,050 | 1,070 | 3,104,000 |
| 1993/03/12 | 1,010 | 1,060 | 1,000 | 1,060 | 1,601,000 |
| 1993/03/11 | 1,010 | 1,020 | 998 | 1,010 | 655,000 |
| 1993/03/10 | 1,030 | 1,040 | 997 | 997 | 2,241,000 |
| 1993/03/09 | 1,020 | 1,050 | 989 | 1,030 | 2,006,000 |
| 1993/03/08 | 976 | 1,010 | 976 | 1,010 | 353,000 |
| 1993/03/05 | 979 | 1,010 | 979 | 985 | 317,000 |
| 1993/03/04 | 995 | 997 | 980 | 989 | 215,000 |
| 1993/03/03 | 1,020 | 1,030 | 987 | 997 | 1,581,000 |
| 1993/03/02 | 974 | 1,030 | 966 | 1,020 | 1,393,000 |
| 1993/03/01 | 985 | 989 | 976 | 980 | 179,000 |
| 1993/02/26 | 965 | 983 | 964 | 983 | 299,000 |
| 1993/02/25 | 976 | 976 | 958 | 960 | 292,000 |
| 1993/02/24 | 985 | 993 | 961 | 966 | 394,000 |
| 1993/02/23 | 956 | 980 | 952 | 979 | 298,000 |
| 1993/02/22 | 969 | 979 | 960 | 962 | 346,000 |
| 1993/02/19 | 995 | 1,000 | 970 | 971 | 1,574,000 |
| 1993/02/18 | 940 | 988 | 940 | 988 | 1,087,000 |
| 1993/02/17 | 939 | 944 | 930 | 944 | 93,000 |
| 1993/02/16 | 930 | 950 | 930 | 949 | 179,000 |
| 1993/02/15 | 911 | 930 | 911 | 930 | 78,000 |
| 1993/02/12 | 936 | 936 | 920 | 929 | 154,000 |
| 1993/02/10 | 945 | 945 | 936 | 940 | 193,000 |
| 1993/02/09 | 959 | 963 | 939 | 949 | 703,000 |
| 1993/02/08 | 962 | 965 | 945 | 950 | 444,000 |
| 1993/02/05 | 954 | 965 | 950 | 962 | 1,562,000 |
| 1993/02/04 | 915 | 939 | 915 | 936 | 972,000 |
| 1993/02/03 | 910 | 914 | 902 | 905 | 271,000 |
| 1993/02/02 | 908 | 916 | 902 | 902 | 90,000 |
| 1993/02/01 | 896 | 908 | 896 | 908 | 40,000 |
| 1993/01/29 | 906 | 910 | 900 | 906 | 270,000 |
| 1993/01/28 | 890 | 900 | 875 | 896 | 124,000 |
| 1993/01/27 | 874 | 891 | 873 | 889 | 53,000 |
| 1993/01/26 | 865 | 868 | 855 | 868 | 116,000 |
| 1993/01/25 | 882 | 882 | 852 | 865 | 231,000 |
| 1993/01/22 | 897 | 900 | 882 | 882 | 66,000 |
| 1993/01/21 | 900 | 900 | 892 | 892 | 164,000 |
| 1993/01/20 | 910 | 920 | 900 | 900 | 281,000 |
| 1993/01/19 | 883 | 900 | 882 | 900 | 170,000 |
| 1993/01/18 | 890 | 894 | 881 | 881 | 71,000 |
| 1993/01/14 | 877 | 895 | 877 | 894 | 168,000 |
| 1993/01/13 | 909 | 909 | 872 | 883 | 243,000 |
| 1993/01/12 | 896 | 911 | 896 | 910 | 295,000 |
| 1993/01/11 | 915 | 919 | 895 | 900 | 126,000 |
| 1993/01/08 | 921 | 931 | 911 | 925 | 209,000 |
| 1993/01/07 | 939 | 943 | 921 | 921 | 667,000 |
| 1993/01/06 | 915 | 940 | 915 | 929 | 2,301,000 |
| 1993/01/05 | 895 | 913 | 895 | 913 | 360,000 |
| 1993/01/04 | 900 | 900 | 891 | 891 | 70,000 |