6742 (株)京三製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1994-12-29 | 805 | 805 | 800 | 800 | 15,000 | 800 |
| 1994-12-28 | 825 | 830 | 815 | 815 | 53,000 | 815 |
| 1994-12-27 | 835 | 835 | 824 | 825 | 26,000 | 825 |
| 1994-12-26 | 820 | 825 | 815 | 825 | 63,000 | 825 |
| 1994-12-22 | 773 | 810 | 773 | 810 | 38,000 | 810 |
| 1994-12-21 | 771 | 771 | 769 | 769 | 38,000 | 769 |
| 1994-12-20 | 765 | 771 | 765 | 771 | 32,000 | 771 |
| 1994-12-19 | 781 | 781 | 775 | 775 | 14,000 | 775 |
| 1994-12-16 | 774 | 774 | 769 | 771 | 26,000 | 771 |
| 1994-12-15 | 777 | 787 | 765 | 765 | 91,000 | 765 |
| 1994-12-14 | 804 | 810 | 777 | 777 | 43,000 | 777 |
| 1994-12-13 | 812 | 812 | 802 | 804 | 15,000 | 804 |
| 1994-12-12 | 825 | 825 | 812 | 812 | 26,000 | 812 |
| 1994-12-09 | 826 | 826 | 816 | 816 | 74,000 | 816 |
| 1994-12-08 | 820 | 820 | 812 | 816 | 19,000 | 816 |
| 1994-12-07 | 821 | 821 | 812 | 812 | 23,000 | 812 |
| 1994-12-06 | 820 | 823 | 819 | 820 | 25,000 | 820 |
| 1994-12-05 | 792 | 800 | 781 | 800 | 51,000 | 800 |
| 1994-12-02 | 770 | 780 | 770 | 780 | 19,000 | 780 |
| 1994-12-01 | 787 | 787 | 760 | 760 | 70,000 | 760 |
| 1994-11-30 | 768 | 783 | 768 | 780 | 40,000 | 780 |
| 1994-11-29 | 790 | 790 | 761 | 761 | 34,000 | 761 |
| 1994-11-28 | 781 | 785 | 780 | 780 | 33,000 | 780 |
| 1994-11-25 | 805 | 805 | 781 | 781 | 48,000 | 781 |
| 1994-11-24 | 791 | 800 | 781 | 792 | 55,000 | 792 |
| 1994-11-22 | 820 | 820 | 811 | 811 | 88,000 | 811 |
| 1994-11-21 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1994-11-18 | 839 | 839 | 820 | 820 | 51,000 | 820 |
| 1994-11-17 | 830 | 840 | 830 | 840 | 20,000 | 840 |
| 1994-11-16 | 850 | 855 | 840 | 840 | 14,000 | 840 |
| 1994-11-15 | 831 | 840 | 831 | 840 | 30,000 | 840 |
| 1994-11-14 | 865 | 865 | 840 | 840 | 50,000 | 840 |
| 1994-11-11 | 865 | 865 | 855 | 865 | 37,000 | 865 |
| 1994-11-10 | 877 | 877 | 865 | 872 | 20,000 | 872 |
| 1994-11-09 | 868 | 870 | 866 | 867 | 26,000 | 867 |
| 1994-11-08 | 868 | 870 | 865 | 869 | 13,000 | 869 |
| 1994-11-07 | 870 | 871 | 868 | 870 | 33,000 | 870 |
| 1994-11-04 | 880 | 880 | 871 | 871 | 25,000 | 871 |
| 1994-11-02 | 881 | 881 | 870 | 870 | 55,000 | 870 |
| 1994-11-01 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1994-10-31 | 879 | 881 | 879 | 881 | 10,000 | 881 |
| 1994-10-28 | 869 | 869 | 869 | 869 | 16,000 | 869 |
| 1994-10-27 | 878 | 880 | 870 | 870 | 24,000 | 870 |
| 1994-10-26 | 868 | 871 | 867 | 868 | 45,000 | 868 |
| 1994-10-25 | 875 | 875 | 868 | 868 | 32,000 | 868 |
| 1994-10-24 | 880 | 880 | 869 | 875 | 38,000 | 875 |
| 1994-10-21 | 880 | 881 | 878 | 878 | 75,000 | 878 |
| 1994-10-20 | 885 | 885 | 884 | 885 | 36,000 | 885 |
| 1994-10-19 | 897 | 898 | 887 | 887 | 39,000 | 887 |
| 1994-10-18 | 899 | 900 | 885 | 888 | 26,000 | 888 |
| 1994-10-17 | 901 | 905 | 900 | 902 | 13,000 | 902 |
| 1994-10-14 | 902 | 902 | 901 | 902 | 62,000 | 902 |
| 1994-10-13 | 909 | 910 | 900 | 900 | 10,000 | 900 |
| 1994-10-12 | 910 | 914 | 910 | 912 | 29,000 | 912 |
| 1994-10-11 | 924 | 924 | 914 | 914 | 11,000 | 914 |
| 1994-10-07 | 895 | 925 | 890 | 925 | 33,000 | 925 |
| 1994-10-06 | 890 | 891 | 880 | 880 | 119,000 | 880 |
| 1994-10-05 | 913 | 913 | 910 | 910 | 74,000 | 910 |
| 1994-10-04 | 910 | 915 | 910 | 915 | 36,000 | 915 |
| 1994-10-03 | 915 | 915 | 910 | 910 | 67,000 | 910 |
| 1994-09-30 | 915 | 919 | 915 | 915 | 94,000 | 915 |
| 1994-09-29 | 918 | 920 | 915 | 915 | 35,000 | 915 |
| 1994-09-28 | 925 | 925 | 916 | 918 | 115,000 | 918 |
| 1994-09-27 | 912 | 920 | 912 | 915 | 42,000 | 915 |
| 1994-09-26 | 910 | 910 | 902 | 905 | 27,000 | 905 |
| 1994-09-22 | 900 | 905 | 900 | 905 | 48,000 | 905 |
| 1994-09-21 | 898 | 900 | 889 | 900 | 31,000 | 900 |
| 1994-09-20 | 895 | 900 | 886 | 900 | 50,000 | 900 |
| 1994-09-19 | 907 | 907 | 882 | 885 | 20,000 | 885 |
| 1994-09-16 | 920 | 920 | 907 | 907 | 32,000 | 907 |
| 1994-09-14 | 940 | 940 | 930 | 930 | 44,000 | 930 |
| 1994-09-13 | 941 | 945 | 940 | 940 | 71,000 | 940 |
| 1994-09-12 | 938 | 950 | 938 | 948 | 27,000 | 948 |
| 1994-09-09 | 952 | 952 | 937 | 937 | 89,000 | 937 |
| 1994-09-08 | 935 | 940 | 935 | 937 | 25,000 | 937 |
| 1994-09-07 | 948 | 948 | 935 | 935 | 23,000 | 935 |
| 1994-09-06 | 960 | 962 | 958 | 958 | 36,000 | 958 |
| 1994-09-05 | 965 | 965 | 960 | 960 | 91,000 | 960 |
| 1994-09-02 | 970 | 970 | 963 | 964 | 47,000 | 964 |
| 1994-09-01 | 974 | 974 | 963 | 963 | 95,000 | 963 |
| 1994-08-31 | 975 | 975 | 973 | 974 | 39,000 | 974 |
| 1994-08-30 | 980 | 980 | 973 | 973 | 20,000 | 973 |
| 1994-08-29 | 980 | 980 | 970 | 975 | 20,000 | 975 |
| 1994-08-26 | 978 | 978 | 970 | 971 | 224,000 | 971 |
| 1994-08-25 | 970 | 975 | 970 | 970 | 70,000 | 970 |
| 1994-08-24 | 963 | 973 | 960 | 961 | 316,000 | 961 |
| 1994-08-23 | 975 | 975 | 963 | 963 | 12,000 | 963 |
| 1994-08-22 | 980 | 980 | 970 | 975 | 10,000 | 975 |
| 1994-08-19 | 975 | 985 | 970 | 970 | 41,000 | 970 |
| 1994-08-18 | 970 | 980 | 970 | 975 | 16,000 | 975 |
| 1994-08-17 | 975 | 975 | 961 | 961 | 13,000 | 961 |
| 1994-08-16 | 960 | 970 | 960 | 960 | 16,000 | 960 |
| 1994-08-15 | 970 | 970 | 970 | 970 | 15,000 | 970 |
| 1994-08-12 | 970 | 980 | 970 | 980 | 24,000 | 980 |
| 1994-08-11 | 990 | 990 | 980 | 980 | 25,000 | 980 |
| 1994-08-10 | 990 | 990 | 970 | 980 | 41,000 | 980 |
| 1994-08-09 | 970 | 980 | 960 | 980 | 14,000 | 980 |
| 1994-08-08 | 970 | 970 | 968 | 970 | 31,000 | 970 |
| 1994-08-05 | 970 | 970 | 956 | 970 | 47,000 | 970 |
| 1994-08-04 | 965 | 965 | 955 | 965 | 55,000 | 965 |
| 1994-08-03 | 978 | 990 | 971 | 971 | 38,000 | 971 |
| 1994-08-02 | 960 | 968 | 950 | 968 | 56,000 | 968 |
| 1994-08-01 | 948 | 960 | 945 | 960 | 77,000 | 960 |
| 1994-07-29 | 951 | 965 | 944 | 944 | 101,000 | 944 |
| 1994-07-28 | 950 | 960 | 948 | 950 | 80,000 | 950 |
| 1994-07-27 | 979 | 979 | 955 | 960 | 72,000 | 960 |
| 1994-07-26 | 973 | 975 | 970 | 970 | 42,000 | 970 |
| 1994-07-25 | 970 | 980 | 970 | 980 | 55,000 | 980 |
| 1994-07-22 | 990 | 990 | 974 | 980 | 45,000 | 980 |
| 1994-07-21 | 995 | 995 | 990 | 993 | 47,000 | 993 |
| 1994-07-20 | 998 | 1,000 | 990 | 997 | 55,000 | 997 |
| 1994-07-19 | 1,000 | 1,000 | 990 | 1,000 | 37,000 | 1,000 |
| 1994-07-18 | 990 | 995 | 990 | 990 | 42,000 | 990 |
| 1994-07-15 | 990 | 1,000 | 990 | 1,000 | 34,000 | 1,000 |
| 1994-07-14 | 985 | 1,010 | 985 | 1,010 | 34,000 | 1,010 |
| 1994-07-13 | 983 | 993 | 980 | 985 | 79,000 | 985 |
| 1994-07-12 | 990 | 990 | 980 | 980 | 20,000 | 980 |
| 1994-07-11 | 1,010 | 1,010 | 995 | 995 | 23,000 | 995 |
| 1994-07-08 | 1,000 | 1,000 | 992 | 995 | 51,000 | 995 |
| 1994-07-07 | 1,010 | 1,010 | 999 | 1,000 | 28,000 | 1,000 |
| 1994-07-06 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1994-07-05 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1994-07-04 | 1,030 | 1,030 | 1,010 | 1,010 | 65,000 | 1,010 |
| 1994-07-01 | 1,010 | 1,010 | 999 | 1,010 | 83,000 | 1,010 |
| 1994-06-30 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1994-06-29 | 1,010 | 1,020 | 1,000 | 1,020 | 52,000 | 1,020 |
| 1994-06-28 | 1,000 | 1,010 | 1,000 | 1,010 | 63,000 | 1,010 |
| 1994-06-27 | 1,020 | 1,020 | 996 | 999 | 60,000 | 999 |
| 1994-06-24 | 1,020 | 1,040 | 1,010 | 1,010 | 70,000 | 1,010 |
| 1994-06-23 | 1,020 | 1,030 | 1,020 | 1,030 | 38,000 | 1,030 |
| 1994-06-22 | 1,000 | 1,020 | 1,000 | 1,020 | 143,000 | 1,020 |
| 1994-06-21 | 1,010 | 1,020 | 1,010 | 1,020 | 114,000 | 1,020 |
| 1994-06-20 | 1,040 | 1,040 | 1,020 | 1,030 | 62,000 | 1,030 |
| 1994-06-17 | 1,040 | 1,040 | 1,020 | 1,040 | 57,000 | 1,040 |
| 1994-06-16 | 1,050 | 1,050 | 1,040 | 1,040 | 81,000 | 1,040 |
| 1994-06-15 | 1,030 | 1,040 | 1,020 | 1,040 | 238,000 | 1,040 |
| 1994-06-14 | 1,020 | 1,040 | 1,010 | 1,010 | 289,000 | 1,010 |
| 1994-06-13 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1994-06-10 | 1,000 | 1,010 | 1,000 | 1,000 | 61,000 | 1,000 |
| 1994-06-09 | 990 | 1,020 | 990 | 1,000 | 72,000 | 1,000 |
| 1994-06-08 | 999 | 1,010 | 988 | 1,010 | 80,000 | 1,010 |
| 1994-06-07 | 992 | 992 | 972 | 990 | 121,000 | 990 |
| 1994-06-06 | 1,010 | 1,010 | 1,000 | 1,000 | 67,000 | 1,000 |
| 1994-06-03 | 1,000 | 1,010 | 1,000 | 1,000 | 139,000 | 1,000 |
| 1994-06-02 | 1,000 | 1,020 | 1,000 | 1,010 | 82,000 | 1,010 |
| 1994-06-01 | 1,000 | 1,010 | 987 | 992 | 84,000 | 992 |
| 1994-05-31 | 991 | 1,000 | 981 | 1,000 | 209,000 | 1,000 |
| 1994-05-30 | 1,000 | 1,000 | 990 | 991 | 13,000 | 991 |
| 1994-05-27 | 1,010 | 1,010 | 991 | 1,000 | 37,000 | 1,000 |
| 1994-05-26 | 1,000 | 1,000 | 981 | 1,000 | 36,000 | 1,000 |
| 1994-05-25 | 990 | 1,010 | 990 | 1,010 | 42,000 | 1,010 |
| 1994-05-24 | 980 | 995 | 980 | 980 | 149,000 | 980 |
| 1994-05-23 | 991 | 1,010 | 980 | 980 | 176,000 | 980 |
| 1994-05-20 | 991 | 992 | 990 | 990 | 34,000 | 990 |
| 1994-05-19 | 1,010 | 1,010 | 981 | 981 | 25,000 | 981 |
| 1994-05-18 | 1,010 | 1,010 | 991 | 991 | 26,000 | 991 |
| 1994-05-17 | 1,020 | 1,030 | 1,010 | 1,010 | 63,000 | 1,010 |
| 1994-05-16 | 1,020 | 1,030 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1994-05-13 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 | 1,020 |
| 1994-05-12 | 1,000 | 1,010 | 990 | 990 | 31,000 | 990 |
| 1994-05-11 | 1,010 | 1,010 | 995 | 1,000 | 39,000 | 1,000 |
| 1994-05-10 | 1,000 | 1,010 | 990 | 1,000 | 60,000 | 1,000 |
| 1994-05-09 | 1,010 | 1,010 | 990 | 990 | 5,000 | 990 |
| 1994-05-06 | 981 | 1,020 | 981 | 1,020 | 7,000 | 1,020 |
| 1994-05-02 | 980 | 981 | 977 | 980 | 44,000 | 980 |
| 1994-04-28 | 981 | 990 | 981 | 990 | 44,000 | 990 |
| 1994-04-27 | 1,010 | 1,010 | 977 | 987 | 45,000 | 987 |
| 1994-04-26 | 990 | 995 | 990 | 995 | 64,000 | 995 |
| 1994-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1994-04-22 | 1,030 | 1,030 | 1,000 | 1,010 | 46,000 | 1,010 |
| 1994-04-21 | 1,010 | 1,010 | 1,000 | 1,010 | 67,000 | 1,010 |
| 1994-04-20 | 1,020 | 1,030 | 1,000 | 1,010 | 107,000 | 1,010 |
| 1994-04-19 | 1,030 | 1,040 | 1,020 | 1,040 | 57,000 | 1,040 |
| 1994-04-18 | 1,030 | 1,050 | 1,030 | 1,050 | 28,000 | 1,050 |
| 1994-04-15 | 1,030 | 1,060 | 1,030 | 1,060 | 80,000 | 1,060 |
| 1994-04-14 | 1,020 | 1,030 | 1,010 | 1,030 | 97,000 | 1,030 |
| 1994-04-13 | 1,010 | 1,020 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1994-04-12 | 1,020 | 1,020 | 1,000 | 1,020 | 41,000 | 1,020 |
| 1994-04-11 | 1,020 | 1,030 | 1,010 | 1,030 | 39,000 | 1,030 |
| 1994-04-08 | 1,030 | 1,040 | 1,000 | 1,020 | 139,000 | 1,020 |
| 1994-04-07 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 | 1,030 |
| 1994-04-06 | 1,020 | 1,030 | 1,010 | 1,010 | 142,000 | 1,010 |
| 1994-04-05 | 1,030 | 1,030 | 1,010 | 1,010 | 50,000 | 1,010 |
| 1994-04-04 | 1,040 | 1,040 | 1,020 | 1,030 | 51,000 | 1,030 |
| 1994-04-01 | 1,030 | 1,040 | 1,020 | 1,040 | 36,000 | 1,040 |
| 1994-03-31 | 1,020 | 1,050 | 1,020 | 1,050 | 74,000 | 1,050 |
| 1994-03-30 | 1,020 | 1,020 | 1,000 | 1,010 | 35,000 | 1,010 |
| 1994-03-29 | 1,030 | 1,040 | 1,020 | 1,020 | 37,000 | 1,020 |
| 1994-03-28 | 1,050 | 1,050 | 1,020 | 1,020 | 46,000 | 1,020 |
| 1994-03-25 | 1,030 | 1,060 | 1,010 | 1,060 | 128,000 | 1,060 |
| 1994-03-24 | 1,040 | 1,040 | 1,020 | 1,030 | 58,000 | 1,030 |
| 1994-03-23 | 1,050 | 1,050 | 1,020 | 1,020 | 45,000 | 1,020 |
| 1994-03-22 | 1,050 | 1,050 | 1,030 | 1,040 | 34,000 | 1,040 |
| 1994-03-18 | 1,050 | 1,060 | 1,030 | 1,060 | 78,000 | 1,060 |
| 1994-03-17 | 1,030 | 1,050 | 1,020 | 1,040 | 111,000 | 1,040 |
| 1994-03-16 | 1,060 | 1,060 | 1,020 | 1,050 | 80,000 | 1,050 |
| 1994-03-15 | 1,060 | 1,070 | 1,040 | 1,050 | 211,000 | 1,050 |
| 1994-03-14 | 1,050 | 1,070 | 1,050 | 1,050 | 343,000 | 1,050 |
| 1994-03-11 | 1,040 | 1,050 | 1,020 | 1,050 | 53,000 | 1,050 |
| 1994-03-10 | 1,010 | 1,030 | 1,010 | 1,020 | 141,000 | 1,020 |
| 1994-03-09 | 1,010 | 1,020 | 1,000 | 1,020 | 47,000 | 1,020 |
| 1994-03-08 | 1,040 | 1,050 | 1,000 | 1,040 | 37,000 | 1,040 |
| 1994-03-07 | 1,040 | 1,050 | 1,030 | 1,040 | 30,000 | 1,040 |
| 1994-03-04 | 1,030 | 1,050 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1994-03-03 | 1,050 | 1,060 | 1,040 | 1,050 | 83,000 | 1,050 |
| 1994-03-02 | 1,050 | 1,060 | 1,050 | 1,050 | 100,000 | 1,050 |
| 1994-03-01 | 1,050 | 1,080 | 1,050 | 1,070 | 137,000 | 1,070 |
| 1994-02-28 | 1,040 | 1,050 | 1,030 | 1,040 | 94,000 | 1,040 |
| 1994-02-25 | 1,040 | 1,050 | 1,030 | 1,040 | 168,000 | 1,040 |
| 1994-02-24 | 1,030 | 1,050 | 1,020 | 1,030 | 157,000 | 1,030 |
| 1994-02-23 | 1,020 | 1,030 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1994-02-22 | 1,010 | 1,040 | 1,000 | 1,020 | 164,000 | 1,020 |
| 1994-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 1,000 |
| 1994-02-18 | 1,000 | 1,020 | 1,000 | 1,020 | 74,000 | 1,020 |
| 1994-02-17 | 1,010 | 1,020 | 1,000 | 1,000 | 141,000 | 1,000 |
| 1994-02-16 | 997 | 1,020 | 996 | 997 | 52,000 | 997 |
| 1994-02-15 | 988 | 991 | 985 | 990 | 123,000 | 990 |
| 1994-02-14 | 1,000 | 1,010 | 995 | 998 | 74,000 | 998 |
| 1994-02-10 | 1,040 | 1,040 | 1,000 | 1,020 | 154,000 | 1,020 |
| 1994-02-09 | 1,070 | 1,070 | 1,030 | 1,030 | 142,000 | 1,030 |
| 1994-02-08 | 1,070 | 1,090 | 1,070 | 1,070 | 73,000 | 1,070 |
| 1994-02-07 | 1,060 | 1,070 | 1,050 | 1,060 | 37,000 | 1,060 |
| 1994-02-04 | 1,050 | 1,070 | 1,050 | 1,070 | 98,000 | 1,070 |
| 1994-02-03 | 1,110 | 1,110 | 1,060 | 1,070 | 94,000 | 1,070 |
| 1994-02-02 | 1,080 | 1,110 | 1,060 | 1,090 | 201,000 | 1,090 |
| 1994-02-01 | 1,110 | 1,120 | 1,090 | 1,120 | 363,000 | 1,120 |
| 1994-01-31 | 1,080 | 1,090 | 1,070 | 1,090 | 262,000 | 1,090 |
| 1994-01-28 | 981 | 995 | 981 | 985 | 44,000 | 985 |
| 1994-01-27 | 1,020 | 1,040 | 991 | 991 | 138,000 | 991 |
| 1994-01-26 | 980 | 1,020 | 970 | 1,020 | 119,000 | 1,020 |
| 1994-01-25 | 939 | 990 | 939 | 985 | 57,000 | 985 |
| 1994-01-24 | 969 | 971 | 939 | 941 | 170,000 | 941 |
| 1994-01-21 | 993 | 1,020 | 993 | 999 | 135,000 | 999 |
| 1994-01-20 | 1,020 | 1,050 | 985 | 985 | 471,000 | 985 |
| 1994-01-19 | 970 | 1,020 | 970 | 1,020 | 127,000 | 1,020 |
| 1994-01-18 | 972 | 981 | 966 | 966 | 102,000 | 966 |
| 1994-01-17 | 999 | 999 | 980 | 982 | 48,000 | 982 |
| 1994-01-14 | 975 | 999 | 970 | 999 | 64,000 | 999 |
| 1994-01-13 | 1,000 | 1,010 | 990 | 990 | 149,000 | 990 |
| 1994-01-12 | 970 | 989 | 970 | 989 | 174,000 | 989 |
| 1994-01-11 | 982 | 992 | 965 | 975 | 209,000 | 975 |
| 1994-01-10 | 952 | 1,000 | 952 | 992 | 379,000 | 992 |
| 1994-01-07 | 920 | 947 | 920 | 947 | 137,000 | 947 |
| 1994-01-06 | 919 | 943 | 919 | 928 | 93,000 | 928 |
| 1994-01-05 | 914 | 918 | 902 | 915 | 26,000 | 915 |
| 1994-01-04 | 906 | 915 | 905 | 915 | 9,000 | 915 |
分割・併合履歴 ： なし
