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 |
|---|---|---|---|---|---|
| 1996/12/30 | 611 | 611 | 598 | 601 | 56,000 |
| 1996/12/27 | 630 | 630 | 610 | 611 | 137,000 |
| 1996/12/26 | 638 | 639 | 620 | 630 | 44,000 |
| 1996/12/25 | 651 | 651 | 639 | 639 | 59,000 |
| 1996/12/24 | 664 | 664 | 655 | 660 | 63,000 |
| 1996/12/20 | 666 | 667 | 651 | 664 | 152,000 |
| 1996/12/19 | 677 | 677 | 656 | 656 | 165,000 |
| 1996/12/18 | 682 | 687 | 680 | 680 | 68,000 |
| 1996/12/17 | 686 | 687 | 682 | 683 | 20,000 |
| 1996/12/16 | 698 | 698 | 694 | 698 | 15,000 |
| 1996/12/13 | 681 | 695 | 681 | 695 | 87,000 |
| 1996/12/12 | 718 | 718 | 701 | 701 | 92,000 |
| 1996/12/11 | 726 | 726 | 711 | 718 | 85,000 |
| 1996/12/10 | 734 | 734 | 725 | 725 | 20,000 |
| 1996/12/09 | 732 | 732 | 729 | 731 | 27,000 |
| 1996/12/06 | 740 | 740 | 728 | 730 | 29,000 |
| 1996/12/05 | 728 | 740 | 727 | 740 | 87,000 |
| 1996/12/04 | 714 | 729 | 712 | 729 | 120,000 |
| 1996/12/03 | 724 | 724 | 712 | 712 | 60,000 |
| 1996/12/02 | 723 | 730 | 723 | 725 | 8,000 |
| 1996/11/29 | 731 | 735 | 730 | 730 | 38,000 |
| 1996/11/28 | 745 | 745 | 736 | 736 | 98,000 |
| 1996/11/27 | 740 | 745 | 740 | 745 | 36,000 |
| 1996/11/26 | 737 | 737 | 730 | 730 | 126,000 |
| 1996/11/25 | 730 | 754 | 730 | 736 | 72,000 |
| 1996/11/22 | 740 | 740 | 736 | 737 | 30,000 |
| 1996/11/21 | 742 | 745 | 739 | 739 | 28,000 |
| 1996/11/20 | 745 | 745 | 739 | 742 | 25,000 |
| 1996/11/19 | 740 | 742 | 740 | 741 | 12,000 |
| 1996/11/18 | 749 | 749 | 740 | 740 | 8,000 |
| 1996/11/15 | 746 | 750 | 741 | 749 | 62,000 |
| 1996/11/14 | 750 | 751 | 745 | 750 | 19,000 |
| 1996/11/13 | 760 | 764 | 755 | 760 | 27,000 |
| 1996/11/12 | 778 | 778 | 760 | 760 | 29,000 |
| 1996/11/11 | 759 | 770 | 759 | 770 | 38,000 |
| 1996/11/08 | 755 | 764 | 755 | 755 | 87,000 |
| 1996/11/07 | 790 | 790 | 770 | 770 | 59,000 |
| 1996/11/06 | 775 | 783 | 775 | 781 | 36,000 |
| 1996/11/05 | 789 | 790 | 774 | 775 | 29,000 |
| 1996/11/01 | 790 | 796 | 779 | 784 | 391,000 |
| 1996/10/31 | 772 | 790 | 760 | 790 | 416,000 |
| 1996/10/30 | 777 | 778 | 760 | 774 | 79,000 |
| 1996/10/29 | 782 | 784 | 777 | 778 | 100,000 |
| 1996/10/28 | 776 | 788 | 770 | 788 | 220,000 |
| 1996/10/25 | 768 | 785 | 768 | 780 | 186,000 |
| 1996/10/24 | 751 | 770 | 751 | 770 | 219,000 |
| 1996/10/23 | 742 | 755 | 742 | 755 | 141,000 |
| 1996/10/22 | 744 | 750 | 739 | 750 | 129,000 |
| 1996/10/21 | 740 | 744 | 736 | 739 | 67,000 |
| 1996/10/18 | 735 | 745 | 730 | 736 | 65,000 |
| 1996/10/17 | 716 | 727 | 716 | 727 | 73,000 |
| 1996/10/16 | 727 | 727 | 717 | 717 | 59,000 |
| 1996/10/15 | 712 | 720 | 711 | 717 | 98,000 |
| 1996/10/14 | 725 | 725 | 711 | 712 | 17,000 |
| 1996/10/11 | 718 | 718 | 715 | 715 | 40,000 |
| 1996/10/09 | 728 | 730 | 718 | 719 | 67,000 |
| 1996/10/08 | 729 | 730 | 725 | 728 | 18,000 |
| 1996/10/07 | 749 | 749 | 749 | 749 | 3,000 |
| 1996/10/04 | 733 | 740 | 733 | 735 | 26,000 |
| 1996/10/03 | 755 | 755 | 741 | 743 | 47,000 |
| 1996/10/02 | 755 | 755 | 750 | 755 | 38,000 |
| 1996/10/01 | 755 | 755 | 753 | 753 | 6,000 |
| 1996/09/30 | 758 | 762 | 752 | 752 | 36,000 |
| 1996/09/27 | 772 | 775 | 767 | 767 | 40,000 |
| 1996/09/26 | 765 | 775 | 765 | 775 | 8,000 |
| 1996/09/25 | 773 | 773 | 760 | 765 | 16,000 |
| 1996/09/24 | 781 | 781 | 756 | 756 | 22,000 |
| 1996/09/20 | 778 | 778 | 761 | 761 | 1,855,000 |
| 1996/09/19 | 769 | 780 | 769 | 769 | 38,000 |
| 1996/09/18 | 767 | 780 | 765 | 769 | 55,000 |
| 1996/09/17 | 750 | 767 | 750 | 765 | 25,000 |
| 1996/09/13 | 723 | 740 | 723 | 740 | 31,000 |
| 1996/09/12 | 747 | 747 | 729 | 730 | 9,000 |
| 1996/09/11 | 734 | 739 | 729 | 737 | 26,000 |
| 1996/09/10 | 728 | 737 | 728 | 735 | 46,000 |
| 1996/09/09 | 720 | 728 | 718 | 728 | 8,000 |
| 1996/09/06 | 730 | 730 | 724 | 724 | 31,000 |
| 1996/09/05 | 730 | 738 | 729 | 731 | 30,000 |
| 1996/09/04 | 741 | 741 | 730 | 730 | 16,000 |
| 1996/09/03 | 729 | 735 | 729 | 731 | 35,000 |
| 1996/09/02 | 727 | 728 | 727 | 728 | 24,000 |
| 1996/08/30 | 736 | 736 | 733 | 733 | 22,000 |
| 1996/08/29 | 763 | 763 | 750 | 750 | 16,000 |
| 1996/08/28 | 779 | 779 | 763 | 763 | 26,000 |
| 1996/08/27 | 780 | 780 | 772 | 779 | 28,000 |
| 1996/08/26 | 780 | 781 | 779 | 780 | 34,000 |
| 1996/08/23 | 780 | 780 | 778 | 780 | 45,000 |
| 1996/08/22 | 780 | 784 | 779 | 780 | 45,000 |
| 1996/08/21 | 780 | 788 | 776 | 780 | 80,000 |
| 1996/08/20 | 783 | 783 | 775 | 781 | 65,000 |
| 1996/08/19 | 761 | 783 | 761 | 783 | 18,000 |
| 1996/08/16 | 760 | 761 | 753 | 760 | 31,000 |
| 1996/08/15 | 742 | 760 | 742 | 760 | 16,000 |
| 1996/08/14 | 722 | 742 | 722 | 737 | 79,000 |
| 1996/08/13 | 722 | 736 | 722 | 730 | 28,000 |
| 1996/08/12 | 735 | 735 | 728 | 728 | 44,000 |
| 1996/08/09 | 761 | 761 | 735 | 735 | 33,000 |
| 1996/08/08 | 748 | 759 | 747 | 751 | 16,000 |
| 1996/08/07 | 750 | 751 | 743 | 747 | 86,000 |
| 1996/08/06 | 759 | 759 | 747 | 751 | 72,000 |
| 1996/08/05 | 758 | 770 | 758 | 760 | 28,000 |
| 1996/08/02 | 750 | 760 | 748 | 748 | 115,000 |
| 1996/08/01 | 730 | 740 | 727 | 740 | 76,000 |
| 1996/07/31 | 740 | 745 | 735 | 745 | 28,000 |
| 1996/07/30 | 764 | 764 | 740 | 740 | 74,000 |
| 1996/07/29 | 764 | 772 | 764 | 766 | 35,000 |
| 1996/07/26 | 780 | 780 | 763 | 772 | 34,000 |
| 1996/07/25 | 761 | 761 | 747 | 760 | 175,000 |
| 1996/07/24 | 769 | 769 | 760 | 760 | 44,000 |
| 1996/07/23 | 770 | 780 | 763 | 780 | 27,000 |
| 1996/07/22 | 795 | 800 | 780 | 780 | 52,000 |
| 1996/07/19 | 800 | 810 | 800 | 800 | 36,000 |
| 1996/07/18 | 801 | 805 | 801 | 805 | 18,000 |
| 1996/07/17 | 810 | 821 | 800 | 821 | 83,000 |
| 1996/07/16 | 810 | 810 | 795 | 800 | 102,000 |
| 1996/07/15 | 812 | 814 | 807 | 810 | 52,000 |
| 1996/07/12 | 798 | 824 | 798 | 817 | 101,000 |
| 1996/07/11 | 798 | 800 | 794 | 794 | 117,000 |
| 1996/07/10 | 812 | 812 | 800 | 800 | 116,000 |
| 1996/07/09 | 819 | 819 | 800 | 808 | 99,000 |
| 1996/07/08 | 805 | 805 | 797 | 803 | 163,000 |
| 1996/07/05 | 819 | 819 | 805 | 805 | 55,000 |
| 1996/07/04 | 819 | 820 | 807 | 819 | 64,000 |
| 1996/07/03 | 826 | 826 | 816 | 820 | 76,000 |
| 1996/07/02 | 825 | 833 | 825 | 826 | 62,000 |
| 1996/07/01 | 822 | 840 | 822 | 825 | 156,000 |
| 1996/06/28 | 850 | 850 | 830 | 832 | 99,000 |
| 1996/06/27 | 829 | 860 | 825 | 859 | 743,000 |
| 1996/06/26 | 790 | 825 | 788 | 820 | 138,000 |
| 1996/06/25 | 791 | 795 | 790 | 795 | 47,000 |
| 1996/06/24 | 803 | 803 | 790 | 795 | 76,000 |
| 1996/06/21 | 803 | 807 | 803 | 806 | 29,000 |
| 1996/06/20 | 810 | 810 | 800 | 801 | 39,000 |
| 1996/06/19 | 810 | 818 | 810 | 815 | 127,000 |
| 1996/06/18 | 815 | 818 | 810 | 815 | 62,000 |
| 1996/06/17 | 805 | 815 | 805 | 811 | 68,000 |
| 1996/06/14 | 800 | 810 | 800 | 805 | 142,000 |
| 1996/06/13 | 792 | 800 | 790 | 800 | 226,000 |
| 1996/06/12 | 780 | 788 | 771 | 788 | 74,000 |
| 1996/06/11 | 780 | 781 | 770 | 780 | 55,000 |
| 1996/06/10 | 781 | 782 | 780 | 780 | 41,000 |
| 1996/06/07 | 793 | 793 | 780 | 782 | 38,000 |
| 1996/06/06 | 801 | 802 | 793 | 793 | 27,000 |
| 1996/06/05 | 796 | 802 | 795 | 802 | 84,000 |
| 1996/06/04 | 785 | 795 | 781 | 795 | 54,000 |
| 1996/06/03 | 793 | 799 | 780 | 785 | 111,000 |
| 1996/05/31 | 801 | 801 | 790 | 800 | 16,000 |
| 1996/05/30 | 802 | 802 | 791 | 801 | 67,000 |
| 1996/05/29 | 810 | 814 | 802 | 811 | 65,000 |
| 1996/05/28 | 810 | 815 | 805 | 815 | 74,000 |
| 1996/05/27 | 815 | 815 | 802 | 810 | 90,000 |
| 1996/05/24 | 802 | 815 | 802 | 806 | 58,000 |
| 1996/05/23 | 820 | 820 | 811 | 820 | 104,000 |
| 1996/05/22 | 820 | 826 | 820 | 821 | 69,000 |
| 1996/05/21 | 839 | 839 | 821 | 821 | 52,000 |
| 1996/05/20 | 825 | 840 | 825 | 840 | 151,000 |
| 1996/05/17 | 825 | 825 | 816 | 825 | 46,000 |
| 1996/05/16 | 830 | 830 | 820 | 829 | 86,000 |
| 1996/05/15 | 815 | 833 | 809 | 833 | 118,000 |
| 1996/05/14 | 810 | 815 | 807 | 815 | 71,000 |
| 1996/05/13 | 814 | 825 | 814 | 820 | 108,000 |
| 1996/05/10 | 810 | 810 | 805 | 806 | 92,000 |
| 1996/05/09 | 816 | 818 | 810 | 815 | 162,000 |
| 1996/05/08 | 821 | 822 | 815 | 815 | 154,000 |
| 1996/05/07 | 843 | 845 | 829 | 831 | 948,000 |
| 1996/05/02 | 851 | 855 | 840 | 853 | 201,000 |
| 1996/05/01 | 868 | 870 | 851 | 851 | 100,000 |
| 1996/04/30 | 871 | 889 | 869 | 869 | 154,000 |
| 1996/04/26 | 878 | 881 | 870 | 881 | 224,000 |
| 1996/04/25 | 870 | 874 | 861 | 874 | 236,000 |
| 1996/04/24 | 861 | 878 | 861 | 866 | 267,000 |
| 1996/04/23 | 870 | 870 | 851 | 857 | 422,000 |
| 1996/04/22 | 843 | 855 | 840 | 849 | 159,000 |
| 1996/04/19 | 845 | 855 | 845 | 850 | 98,000 |
| 1996/04/18 | 856 | 860 | 845 | 860 | 181,000 |
| 1996/04/17 | 828 | 872 | 826 | 859 | 570,000 |
| 1996/04/16 | 835 | 838 | 827 | 827 | 145,000 |
| 1996/04/15 | 836 | 839 | 827 | 835 | 60,000 |
| 1996/04/12 | 840 | 840 | 831 | 835 | 93,000 |
| 1996/04/11 | 816 | 841 | 816 | 832 | 130,000 |
| 1996/04/10 | 809 | 826 | 807 | 826 | 236,000 |
| 1996/04/09 | 799 | 810 | 799 | 807 | 113,000 |
| 1996/04/08 | 794 | 795 | 794 | 795 | 83,000 |
| 1996/04/05 | 794 | 794 | 786 | 794 | 102,000 |
| 1996/04/04 | 799 | 799 | 785 | 786 | 31,000 |
| 1996/04/03 | 806 | 810 | 799 | 799 | 101,000 |
| 1996/04/02 | 800 | 805 | 796 | 804 | 118,000 |
| 1996/04/01 | 776 | 800 | 776 | 800 | 48,000 |
| 1996/03/29 | 765 | 778 | 765 | 778 | 58,000 |
| 1996/03/28 | 764 | 770 | 761 | 770 | 49,000 |
| 1996/03/27 | 770 | 775 | 766 | 766 | 71,000 |
| 1996/03/26 | 747 | 770 | 745 | 765 | 53,000 |
| 1996/03/25 | 761 | 761 | 740 | 740 | 55,000 |
| 1996/03/22 | 751 | 751 | 733 | 741 | 141,000 |
| 1996/03/21 | 774 | 774 | 750 | 750 | 34,000 |
| 1996/03/19 | 750 | 760 | 745 | 760 | 79,000 |
| 1996/03/18 | 750 | 750 | 740 | 745 | 36,000 |
| 1996/03/15 | 731 | 750 | 730 | 740 | 56,000 |
| 1996/03/14 | 727 | 751 | 726 | 751 | 107,000 |
| 1996/03/13 | 725 | 725 | 710 | 725 | 82,000 |
| 1996/03/12 | 730 | 730 | 720 | 725 | 77,000 |
| 1996/03/11 | 716 | 720 | 710 | 710 | 101,000 |
| 1996/03/08 | 732 | 742 | 730 | 736 | 160,000 |
| 1996/03/07 | 759 | 759 | 740 | 742 | 53,000 |
| 1996/03/06 | 750 | 769 | 746 | 769 | 153,000 |
| 1996/03/05 | 780 | 780 | 770 | 770 | 21,000 |
| 1996/03/04 | 779 | 779 | 765 | 770 | 22,000 |
| 1996/03/01 | 791 | 791 | 780 | 780 | 12,000 |
| 1996/02/29 | 795 | 797 | 788 | 797 | 63,000 |
| 1996/02/28 | 769 | 815 | 764 | 800 | 117,000 |
| 1996/02/27 | 769 | 769 | 756 | 762 | 78,000 |
| 1996/02/26 | 767 | 768 | 763 | 764 | 98,000 |
| 1996/02/23 | 772 | 779 | 770 | 770 | 75,000 |
| 1996/02/22 | 776 | 777 | 770 | 776 | 43,000 |
| 1996/02/21 | 776 | 779 | 770 | 775 | 108,000 |
| 1996/02/20 | 792 | 792 | 780 | 786 | 67,000 |
| 1996/02/19 | 790 | 796 | 790 | 792 | 33,000 |
| 1996/02/16 | 811 | 811 | 789 | 790 | 55,000 |
| 1996/02/15 | 818 | 820 | 811 | 813 | 67,000 |
| 1996/02/14 | 820 | 820 | 813 | 819 | 58,000 |
| 1996/02/13 | 820 | 825 | 820 | 820 | 34,000 |
| 1996/02/09 | 830 | 840 | 821 | 830 | 60,000 |
| 1996/02/08 | 840 | 840 | 825 | 830 | 70,000 |
| 1996/02/07 | 820 | 832 | 818 | 823 | 109,000 |
| 1996/02/06 | 825 | 825 | 810 | 820 | 46,000 |
| 1996/02/05 | 832 | 832 | 825 | 830 | 50,000 |
| 1996/02/02 | 840 | 850 | 830 | 835 | 67,000 |
| 1996/02/01 | 833 | 839 | 832 | 834 | 79,000 |
| 1996/01/31 | 849 | 849 | 830 | 830 | 90,000 |
| 1996/01/30 | 854 | 854 | 830 | 830 | 127,000 |
| 1996/01/29 | 862 | 865 | 842 | 846 | 709,000 |
| 1996/01/26 | 849 | 860 | 840 | 856 | 361,000 |
| 1996/01/25 | 812 | 855 | 812 | 834 | 509,000 |
| 1996/01/24 | 808 | 809 | 793 | 800 | 106,000 |
| 1996/01/23 | 825 | 825 | 806 | 807 | 111,000 |
| 1996/01/22 | 834 | 834 | 819 | 820 | 77,000 |
| 1996/01/19 | 830 | 840 | 815 | 840 | 137,000 |
| 1996/01/18 | 839 | 839 | 810 | 820 | 266,000 |
| 1996/01/17 | 843 | 843 | 830 | 839 | 84,000 |
| 1996/01/16 | 854 | 854 | 832 | 832 | 126,000 |
| 1996/01/12 | 861 | 871 | 851 | 857 | 242,000 |
| 1996/01/11 | 862 | 896 | 850 | 851 | 715,000 |
| 1996/01/10 | 817 | 907 | 809 | 872 | 2,125,000 |
| 1996/01/09 | 799 | 807 | 792 | 807 | 277,000 |
| 1996/01/08 | 798 | 800 | 790 | 800 | 186,000 |
| 1996/01/05 | 809 | 809 | 795 | 801 | 342,000 |
| 1996/01/04 | 788 | 807 | 786 | 802 | 424,000 |