6742 (株)京三製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 900 | 905 | 890 | 900 | 229,000 | 900 |
| 1992-12-29 | 890 | 899 | 879 | 899 | 242,000 | 899 |
| 1992-12-28 | 905 | 905 | 880 | 890 | 178,000 | 890 |
| 1992-12-25 | 898 | 905 | 895 | 900 | 475,000 | 900 |
| 1992-12-24 | 909 | 909 | 894 | 908 | 374,000 | 908 |
| 1992-12-22 | 911 | 918 | 901 | 903 | 935,000 | 903 |
| 1992-12-21 | 888 | 915 | 888 | 910 | 1,953,000 | 910 |
| 1992-12-18 | 865 | 885 | 856 | 884 | 2,047,000 | 884 |
| 1992-12-17 | 810 | 855 | 810 | 855 | 615,000 | 855 |
| 1992-12-16 | 820 | 822 | 810 | 810 | 134,000 | 810 |
| 1992-12-15 | 808 | 808 | 800 | 808 | 102,000 | 808 |
| 1992-12-14 | 801 | 805 | 800 | 805 | 104,000 | 805 |
| 1992-12-11 | 822 | 822 | 800 | 801 | 234,000 | 801 |
| 1992-12-10 | 800 | 824 | 800 | 823 | 330,000 | 823 |
| 1992-12-09 | 780 | 792 | 777 | 790 | 191,000 | 790 |
| 1992-12-08 | 785 | 788 | 780 | 780 | 137,000 | 780 |
| 1992-12-07 | 785 | 785 | 784 | 785 | 117,000 | 785 |
| 1992-12-04 | 790 | 790 | 784 | 785 | 120,000 | 785 |
| 1992-12-03 | 786 | 804 | 786 | 790 | 199,000 | 790 |
| 1992-12-02 | 782 | 793 | 782 | 790 | 72,000 | 790 |
| 1992-12-01 | 810 | 810 | 780 | 785 | 222,000 | 785 |
| 1992-11-30 | 789 | 807 | 785 | 807 | 329,000 | 807 |
| 1992-11-27 | 780 | 795 | 770 | 790 | 331,000 | 790 |
| 1992-11-26 | 742 | 775 | 742 | 770 | 244,000 | 770 |
| 1992-11-25 | 746 | 748 | 736 | 747 | 47,000 | 747 |
| 1992-11-24 | 743 | 755 | 736 | 736 | 84,000 | 736 |
| 1992-11-20 | 722 | 735 | 722 | 735 | 109,000 | 735 |
| 1992-11-19 | 736 | 745 | 732 | 732 | 148,000 | 732 |
| 1992-11-18 | 709 | 735 | 709 | 726 | 222,000 | 726 |
| 1992-11-17 | 709 | 715 | 700 | 712 | 180,000 | 712 |
| 1992-11-16 | 700 | 711 | 700 | 711 | 73,000 | 711 |
| 1992-11-13 | 711 | 715 | 710 | 710 | 52,000 | 710 |
| 1992-11-12 | 710 | 720 | 709 | 715 | 101,000 | 715 |
| 1992-11-11 | 705 | 725 | 705 | 709 | 129,000 | 709 |
| 1992-11-10 | 690 | 709 | 690 | 705 | 90,000 | 705 |
| 1992-11-09 | 691 | 691 | 690 | 690 | 69,000 | 690 |
| 1992-11-06 | 683 | 698 | 683 | 690 | 47,000 | 690 |
| 1992-11-05 | 680 | 685 | 680 | 681 | 61,000 | 681 |
| 1992-11-04 | 675 | 680 | 672 | 680 | 124,000 | 680 |
| 1992-11-02 | 675 | 675 | 670 | 671 | 83,000 | 671 |
| 1992-10-30 | 699 | 699 | 675 | 679 | 159,000 | 679 |
| 1992-10-29 | 705 | 705 | 700 | 700 | 59,000 | 700 |
| 1992-10-28 | 715 | 720 | 705 | 705 | 64,000 | 705 |
| 1992-10-27 | 722 | 722 | 712 | 715 | 16,000 | 715 |
| 1992-10-26 | 735 | 735 | 722 | 722 | 14,000 | 722 |
| 1992-10-23 | 720 | 725 | 720 | 725 | 31,000 | 725 |
| 1992-10-22 | 722 | 725 | 722 | 722 | 34,000 | 722 |
| 1992-10-21 | 725 | 725 | 725 | 725 | 13,000 | 725 |
| 1992-10-20 | 720 | 725 | 720 | 725 | 63,000 | 725 |
| 1992-10-19 | 725 | 730 | 725 | 725 | 114,000 | 725 |
| 1992-10-16 | 736 | 754 | 727 | 730 | 98,000 | 730 |
| 1992-10-15 | 737 | 761 | 736 | 746 | 97,000 | 746 |
| 1992-10-14 | 726 | 736 | 726 | 736 | 45,000 | 736 |
| 1992-10-13 | 716 | 740 | 716 | 726 | 80,000 | 726 |
| 1992-10-12 | 711 | 721 | 710 | 710 | 19,000 | 710 |
| 1992-10-09 | 724 | 724 | 715 | 715 | 37,000 | 715 |
| 1992-10-08 | 725 | 725 | 715 | 725 | 32,000 | 725 |
| 1992-10-07 | 705 | 735 | 705 | 730 | 194,000 | 730 |
| 1992-10-06 | 700 | 708 | 697 | 708 | 11,000 | 708 |
| 1992-10-05 | 704 | 710 | 704 | 704 | 10,000 | 704 |
| 1992-10-02 | 711 | 714 | 710 | 714 | 19,000 | 714 |
| 1992-10-01 | 710 | 711 | 710 | 710 | 28,000 | 710 |
| 1992-09-30 | 717 | 720 | 712 | 712 | 30,000 | 712 |
| 1992-09-29 | 730 | 730 | 726 | 727 | 45,000 | 727 |
| 1992-09-28 | 727 | 750 | 726 | 750 | 43,000 | 750 |
| 1992-09-25 | 740 | 740 | 725 | 726 | 56,000 | 726 |
| 1992-09-24 | 740 | 745 | 740 | 741 | 75,000 | 741 |
| 1992-09-22 | 742 | 742 | 735 | 735 | 20,000 | 735 |
| 1992-09-21 | 742 | 752 | 740 | 743 | 16,000 | 743 |
| 1992-09-18 | 742 | 752 | 742 | 752 | 77,000 | 752 |
| 1992-09-17 | 750 | 755 | 750 | 752 | 66,000 | 752 |
| 1992-09-16 | 750 | 755 | 735 | 755 | 76,000 | 755 |
| 1992-09-14 | 760 | 761 | 756 | 760 | 68,000 | 760 |
| 1992-09-11 | 770 | 773 | 757 | 760 | 71,000 | 760 |
| 1992-09-10 | 786 | 787 | 766 | 780 | 65,000 | 780 |
| 1992-09-09 | 760 | 768 | 752 | 768 | 56,000 | 768 |
| 1992-09-08 | 776 | 780 | 760 | 760 | 73,000 | 760 |
| 1992-09-07 | 785 | 785 | 780 | 780 | 17,000 | 780 |
| 1992-09-04 | 785 | 789 | 775 | 775 | 82,000 | 775 |
| 1992-09-03 | 790 | 790 | 751 | 775 | 107,000 | 775 |
| 1992-09-02 | 795 | 810 | 791 | 791 | 63,000 | 791 |
| 1992-09-01 | 810 | 820 | 807 | 819 | 211,000 | 819 |
| 1992-08-31 | 789 | 799 | 775 | 799 | 179,000 | 799 |
| 1992-08-28 | 735 | 795 | 735 | 795 | 139,000 | 795 |
| 1992-08-27 | 725 | 748 | 724 | 745 | 192,000 | 745 |
| 1992-08-26 | 700 | 705 | 700 | 705 | 75,000 | 705 |
| 1992-08-25 | 700 | 710 | 700 | 700 | 60,000 | 700 |
| 1992-08-24 | 715 | 730 | 705 | 710 | 89,000 | 710 |
| 1992-08-21 | 649 | 705 | 649 | 705 | 92,000 | 705 |
| 1992-08-20 | 625 | 650 | 620 | 650 | 79,000 | 650 |
| 1992-08-19 | 611 | 628 | 610 | 628 | 47,000 | 628 |
| 1992-08-18 | 620 | 620 | 611 | 612 | 39,000 | 612 |
| 1992-08-17 | 624 | 630 | 620 | 620 | 108,000 | 620 |
| 1992-08-14 | 609 | 624 | 609 | 624 | 11,000 | 624 |
| 1992-08-13 | 600 | 629 | 597 | 629 | 41,000 | 629 |
| 1992-08-12 | 625 | 630 | 601 | 601 | 67,000 | 601 |
| 1992-08-11 | 635 | 636 | 622 | 629 | 49,000 | 629 |
| 1992-08-10 | 660 | 660 | 635 | 635 | 69,000 | 635 |
| 1992-08-07 | 681 | 683 | 681 | 683 | 40,000 | 683 |
| 1992-08-06 | 730 | 730 | 711 | 711 | 35,000 | 711 |
| 1992-08-05 | 712 | 730 | 712 | 730 | 18,000 | 730 |
| 1992-08-04 | 714 | 718 | 701 | 711 | 38,000 | 711 |
| 1992-08-03 | 719 | 719 | 714 | 714 | 23,000 | 714 |
| 1992-07-31 | 685 | 729 | 685 | 719 | 29,000 | 719 |
| 1992-07-30 | 691 | 700 | 681 | 700 | 72,000 | 700 |
| 1992-07-29 | 720 | 730 | 681 | 681 | 80,000 | 681 |
| 1992-07-28 | 750 | 750 | 720 | 730 | 76,000 | 730 |
| 1992-07-27 | 789 | 789 | 750 | 750 | 110,000 | 750 |
| 1992-07-24 | 767 | 779 | 760 | 779 | 75,000 | 779 |
| 1992-07-23 | 760 | 772 | 750 | 767 | 43,000 | 767 |
| 1992-07-22 | 805 | 805 | 770 | 780 | 123,000 | 780 |
| 1992-07-21 | 788 | 805 | 785 | 793 | 46,000 | 793 |
| 1992-07-20 | 776 | 798 | 765 | 798 | 120,000 | 798 |
| 1992-07-17 | 827 | 832 | 820 | 825 | 173,000 | 825 |
| 1992-07-16 | 850 | 853 | 822 | 837 | 441,000 | 837 |
| 1992-07-15 | 844 | 861 | 836 | 840 | 1,220,000 | 840 |
| 1992-07-14 | 780 | 808 | 780 | 805 | 388,000 | 805 |
| 1992-07-13 | 780 | 790 | 778 | 778 | 115,000 | 778 |
| 1992-07-10 | 775 | 792 | 775 | 780 | 207,000 | 780 |
| 1992-07-09 | 758 | 785 | 758 | 771 | 322,000 | 771 |
| 1992-07-08 | 774 | 774 | 755 | 755 | 7,000 | 755 |
| 1992-07-07 | 776 | 776 | 772 | 776 | 20,000 | 776 |
| 1992-07-06 | 780 | 783 | 770 | 780 | 65,000 | 780 |
| 1992-07-03 | 785 | 785 | 780 | 780 | 8,000 | 780 |
| 1992-07-02 | 776 | 776 | 760 | 775 | 61,000 | 775 |
| 1992-07-01 | 735 | 755 | 730 | 755 | 15,000 | 755 |
| 1992-06-30 | 731 | 735 | 730 | 731 | 53,000 | 731 |
| 1992-06-29 | 731 | 731 | 730 | 731 | 7,000 | 731 |
| 1992-06-26 | 749 | 749 | 730 | 739 | 33,000 | 739 |
| 1992-06-25 | 730 | 739 | 730 | 739 | 22,000 | 739 |
| 1992-06-24 | 760 | 760 | 730 | 730 | 20,000 | 730 |
| 1992-06-23 | 751 | 770 | 745 | 760 | 16,000 | 760 |
| 1992-06-22 | 795 | 795 | 760 | 770 | 27,000 | 770 |
| 1992-06-19 | 759 | 780 | 759 | 780 | 62,000 | 780 |
| 1992-06-18 | 760 | 765 | 750 | 760 | 64,000 | 760 |
| 1992-06-17 | 780 | 782 | 780 | 780 | 90,000 | 780 |
| 1992-06-16 | 790 | 793 | 785 | 785 | 41,000 | 785 |
| 1992-06-15 | 793 | 800 | 790 | 790 | 32,000 | 790 |
| 1992-06-12 | 805 | 805 | 802 | 803 | 128,000 | 803 |
| 1992-06-11 | 800 | 807 | 800 | 800 | 58,000 | 800 |
| 1992-06-10 | 806 | 806 | 802 | 805 | 63,000 | 805 |
| 1992-06-09 | 800 | 805 | 800 | 805 | 42,000 | 805 |
| 1992-06-08 | 811 | 811 | 790 | 790 | 43,000 | 790 |
| 1992-06-05 | 810 | 815 | 810 | 810 | 36,000 | 810 |
| 1992-06-04 | 815 | 820 | 810 | 810 | 106,000 | 810 |
| 1992-06-03 | 810 | 820 | 810 | 820 | 71,000 | 820 |
| 1992-06-02 | 817 | 826 | 815 | 815 | 36,000 | 815 |
| 1992-06-01 | 821 | 821 | 817 | 817 | 13,000 | 817 |
| 1992-05-29 | 825 | 833 | 817 | 817 | 78,000 | 817 |
| 1992-05-28 | 809 | 825 | 809 | 825 | 13,000 | 825 |
| 1992-05-27 | 820 | 826 | 805 | 805 | 59,000 | 805 |
| 1992-05-26 | 830 | 840 | 827 | 840 | 33,000 | 840 |
| 1992-05-25 | 826 | 836 | 826 | 830 | 42,000 | 830 |
| 1992-05-22 | 850 | 850 | 835 | 836 | 105,000 | 836 |
| 1992-05-21 | 860 | 860 | 850 | 851 | 25,000 | 851 |
| 1992-05-20 | 872 | 883 | 860 | 862 | 232,000 | 862 |
| 1992-05-19 | 840 | 870 | 840 | 870 | 293,000 | 870 |
| 1992-05-18 | 800 | 830 | 795 | 830 | 36,000 | 830 |
| 1992-05-15 | 814 | 831 | 790 | 790 | 237,000 | 790 |
| 1992-05-14 | 812 | 828 | 806 | 819 | 70,000 | 819 |
| 1992-05-13 | 831 | 835 | 810 | 810 | 57,000 | 810 |
| 1992-05-12 | 820 | 826 | 810 | 825 | 115,000 | 825 |
| 1992-05-11 | 825 | 826 | 815 | 815 | 41,000 | 815 |
| 1992-05-08 | 800 | 815 | 800 | 815 | 108,000 | 815 |
| 1992-05-07 | 790 | 790 | 776 | 790 | 84,000 | 790 |
| 1992-05-06 | 764 | 785 | 764 | 780 | 34,000 | 780 |
| 1992-05-01 | 754 | 780 | 754 | 763 | 26,000 | 763 |
| 1992-04-30 | 764 | 764 | 754 | 758 | 70,000 | 758 |
| 1992-04-28 | 770 | 770 | 760 | 762 | 44,000 | 762 |
| 1992-04-27 | 790 | 790 | 770 | 770 | 18,000 | 770 |
| 1992-04-24 | 785 | 799 | 785 | 785 | 70,000 | 785 |
| 1992-04-23 | 777 | 785 | 750 | 785 | 29,000 | 785 |
| 1992-04-22 | 770 | 780 | 765 | 777 | 97,000 | 777 |
| 1992-04-21 | 779 | 800 | 775 | 780 | 34,000 | 780 |
| 1992-04-20 | 810 | 810 | 797 | 797 | 42,000 | 797 |
| 1992-04-17 | 833 | 833 | 800 | 810 | 125,000 | 810 |
| 1992-04-16 | 800 | 839 | 790 | 823 | 233,000 | 823 |
| 1992-04-15 | 738 | 790 | 738 | 785 | 252,000 | 785 |
| 1992-04-14 | 715 | 733 | 715 | 733 | 51,000 | 733 |
| 1992-04-13 | 708 | 725 | 708 | 715 | 102,000 | 715 |
| 1992-04-10 | 680 | 706 | 675 | 701 | 73,000 | 701 |
| 1992-04-09 | 660 | 675 | 653 | 670 | 123,000 | 670 |
| 1992-04-08 | 700 | 700 | 665 | 670 | 66,000 | 670 |
| 1992-04-07 | 717 | 726 | 715 | 720 | 39,000 | 720 |
| 1992-04-06 | 750 | 750 | 712 | 722 | 91,000 | 722 |
| 1992-04-03 | 755 | 756 | 720 | 740 | 114,000 | 740 |
| 1992-04-02 | 801 | 805 | 750 | 750 | 102,000 | 750 |
| 1992-04-01 | 830 | 831 | 807 | 807 | 191,000 | 807 |
| 1992-03-31 | 838 | 840 | 835 | 835 | 109,000 | 835 |
| 1992-03-30 | 810 | 830 | 810 | 830 | 103,000 | 830 |
| 1992-03-27 | 806 | 823 | 805 | 810 | 88,000 | 810 |
| 1992-03-26 | 805 | 805 | 800 | 800 | 63,000 | 800 |
| 1992-03-25 | 810 | 810 | 790 | 800 | 38,000 | 800 |
| 1992-03-24 | 813 | 813 | 805 | 810 | 15,000 | 810 |
| 1992-03-23 | 815 | 815 | 800 | 815 | 48,000 | 815 |
| 1992-03-19 | 750 | 770 | 750 | 770 | 25,000 | 770 |
| 1992-03-18 | 740 | 740 | 740 | 740 | 36,000 | 740 |
| 1992-03-17 | 800 | 805 | 770 | 775 | 81,000 | 775 |
| 1992-03-16 | 828 | 828 | 795 | 795 | 40,000 | 795 |
| 1992-03-13 | 835 | 835 | 820 | 820 | 80,000 | 820 |
| 1992-03-12 | 833 | 850 | 825 | 836 | 48,000 | 836 |
| 1992-03-11 | 868 | 868 | 840 | 843 | 41,000 | 843 |
| 1992-03-10 | 882 | 882 | 870 | 870 | 23,000 | 870 |
| 1992-03-09 | 871 | 872 | 871 | 872 | 20,000 | 872 |
| 1992-03-06 | 889 | 890 | 870 | 870 | 64,000 | 870 |
| 1992-03-05 | 893 | 893 | 880 | 885 | 39,000 | 885 |
| 1992-03-04 | 920 | 920 | 891 | 891 | 56,000 | 891 |
| 1992-03-03 | 911 | 915 | 905 | 915 | 49,000 | 915 |
| 1992-03-02 | 920 | 920 | 911 | 911 | 27,000 | 911 |
| 1992-02-28 | 910 | 920 | 910 | 915 | 25,000 | 915 |
| 1992-02-27 | 910 | 915 | 906 | 915 | 61,000 | 915 |
| 1992-02-26 | 896 | 905 | 896 | 897 | 25,000 | 897 |
| 1992-02-25 | 903 | 909 | 890 | 896 | 35,000 | 896 |
| 1992-02-24 | 905 | 910 | 904 | 910 | 24,000 | 910 |
| 1992-02-21 | 903 | 913 | 902 | 902 | 105,000 | 902 |
| 1992-02-20 | 909 | 911 | 903 | 903 | 140,000 | 903 |
| 1992-02-19 | 919 | 919 | 910 | 911 | 18,000 | 911 |
| 1992-02-18 | 920 | 930 | 915 | 923 | 121,000 | 923 |
| 1992-02-17 | 900 | 920 | 900 | 920 | 35,000 | 920 |
| 1992-02-14 | 940 | 940 | 903 | 903 | 57,000 | 903 |
| 1992-02-13 | 919 | 940 | 919 | 935 | 1,055,000 | 935 |
| 1992-02-12 | 925 | 925 | 918 | 918 | 1,024,000 | 918 |
| 1992-02-10 | 928 | 928 | 915 | 927 | 23,000 | 927 |
| 1992-02-07 | 939 | 939 | 925 | 925 | 21,000 | 925 |
| 1992-02-06 | 934 | 957 | 934 | 940 | 53,000 | 940 |
| 1992-02-05 | 920 | 929 | 920 | 925 | 89,000 | 925 |
| 1992-02-04 | 910 | 910 | 900 | 900 | 11,000 | 900 |
| 1992-02-03 | 915 | 930 | 910 | 915 | 18,000 | 915 |
| 1992-01-31 | 900 | 920 | 900 | 915 | 83,000 | 915 |
| 1992-01-30 | 900 | 910 | 900 | 900 | 65,000 | 900 |
| 1992-01-29 | 900 | 911 | 890 | 890 | 48,000 | 890 |
| 1992-01-28 | 880 | 890 | 876 | 890 | 39,000 | 890 |
| 1992-01-27 | 900 | 900 | 890 | 890 | 16,000 | 890 |
| 1992-01-24 | 896 | 900 | 888 | 890 | 51,000 | 890 |
| 1992-01-23 | 919 | 919 | 898 | 900 | 60,000 | 900 |
| 1992-01-22 | 875 | 876 | 875 | 876 | 23,000 | 876 |
| 1992-01-21 | 892 | 902 | 875 | 876 | 73,000 | 876 |
| 1992-01-20 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 1992-01-17 | 930 | 931 | 925 | 925 | 93,000 | 925 |
| 1992-01-16 | 939 | 945 | 937 | 940 | 107,000 | 940 |
| 1992-01-14 | 930 | 940 | 926 | 930 | 158,000 | 930 |
| 1992-01-13 | 951 | 951 | 930 | 930 | 124,000 | 930 |
| 1992-01-10 | 1,020 | 1,030 | 975 | 981 | 458,000 | 981 |
| 1992-01-09 | 966 | 1,050 | 960 | 1,040 | 1,945,000 | 1,040 |
| 1992-01-08 | 972 | 979 | 956 | 956 | 225,000 | 956 |
| 1992-01-07 | 975 | 975 | 960 | 970 | 69,000 | 970 |
| 1992-01-06 | 951 | 975 | 951 | 975 | 259,000 | 975 |
分割・併合履歴 ： なし
