6742 (株)京三製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 777 | 780 | 770 | 778 | 78,000 | 778 |
| 1995-12-28 | 770 | 794 | 765 | 781 | 999,000 | 781 |
| 1995-12-27 | 745 | 755 | 745 | 750 | 167,000 | 750 |
| 1995-12-26 | 731 | 740 | 725 | 740 | 49,000 | 740 |
| 1995-12-25 | 735 | 747 | 730 | 730 | 42,000 | 730 |
| 1995-12-22 | 735 | 756 | 725 | 730 | 79,000 | 730 |
| 1995-12-21 | 730 | 738 | 728 | 735 | 20,000 | 735 |
| 1995-12-20 | 722 | 745 | 721 | 741 | 79,000 | 741 |
| 1995-12-19 | 731 | 739 | 722 | 722 | 53,000 | 722 |
| 1995-12-18 | 751 | 755 | 740 | 749 | 26,000 | 749 |
| 1995-12-15 | 760 | 760 | 750 | 750 | 66,000 | 750 |
| 1995-12-14 | 756 | 760 | 750 | 751 | 99,000 | 751 |
| 1995-12-13 | 770 | 770 | 755 | 755 | 151,000 | 755 |
| 1995-12-12 | 750 | 770 | 750 | 765 | 338,000 | 765 |
| 1995-12-11 | 774 | 774 | 760 | 765 | 205,000 | 765 |
| 1995-12-08 | 757 | 769 | 737 | 765 | 323,000 | 765 |
| 1995-12-07 | 712 | 758 | 710 | 758 | 284,000 | 758 |
| 1995-12-06 | 705 | 720 | 705 | 710 | 35,000 | 710 |
| 1995-12-05 | 716 | 716 | 704 | 704 | 31,000 | 704 |
| 1995-12-04 | 720 | 720 | 706 | 706 | 36,000 | 706 |
| 1995-12-01 | 710 | 715 | 700 | 704 | 24,000 | 704 |
| 1995-11-30 | 722 | 722 | 700 | 700 | 58,000 | 700 |
| 1995-11-29 | 712 | 722 | 712 | 712 | 71,000 | 712 |
| 1995-11-28 | 727 | 727 | 712 | 712 | 27,000 | 712 |
| 1995-11-27 | 717 | 729 | 717 | 718 | 39,000 | 718 |
| 1995-11-24 | 709 | 709 | 696 | 702 | 26,000 | 702 |
| 1995-11-22 | 724 | 724 | 703 | 713 | 18,000 | 713 |
| 1995-11-21 | 720 | 728 | 716 | 728 | 45,000 | 728 |
| 1995-11-20 | 726 | 736 | 718 | 725 | 44,000 | 725 |
| 1995-11-17 | 748 | 754 | 728 | 743 | 687,000 | 743 |
| 1995-11-16 | 709 | 738 | 699 | 738 | 370,000 | 738 |
| 1995-11-15 | 687 | 712 | 686 | 710 | 131,000 | 710 |
| 1995-11-14 | 685 | 690 | 680 | 690 | 42,000 | 690 |
| 1995-11-13 | 665 | 679 | 665 | 675 | 33,000 | 675 |
| 1995-11-10 | 698 | 698 | 675 | 675 | 22,000 | 675 |
| 1995-11-09 | 688 | 688 | 680 | 688 | 7,000 | 688 |
| 1995-11-08 | 689 | 690 | 668 | 668 | 27,000 | 668 |
| 1995-11-07 | 690 | 690 | 670 | 690 | 13,000 | 690 |
| 1995-11-06 | 700 | 706 | 690 | 690 | 20,000 | 690 |
| 1995-11-02 | 690 | 691 | 672 | 690 | 24,000 | 690 |
| 1995-11-01 | 674 | 685 | 674 | 685 | 53,000 | 685 |
| 1995-10-31 | 685 | 685 | 673 | 674 | 24,000 | 674 |
| 1995-10-30 | 676 | 680 | 676 | 676 | 27,000 | 676 |
| 1995-10-27 | 707 | 707 | 696 | 696 | 66,000 | 696 |
| 1995-10-26 | 708 | 710 | 696 | 697 | 50,000 | 697 |
| 1995-10-25 | 700 | 711 | 700 | 710 | 51,000 | 710 |
| 1995-10-24 | 697 | 710 | 696 | 710 | 11,000 | 710 |
| 1995-10-23 | 707 | 707 | 696 | 696 | 15,000 | 696 |
| 1995-10-20 | 711 | 720 | 707 | 707 | 51,000 | 707 |
| 1995-10-19 | 710 | 710 | 701 | 701 | 19,000 | 701 |
| 1995-10-18 | 696 | 705 | 691 | 700 | 75,000 | 700 |
| 1995-10-17 | 700 | 701 | 685 | 696 | 48,000 | 696 |
| 1995-10-16 | 701 | 707 | 696 | 700 | 40,000 | 700 |
| 1995-10-13 | 707 | 710 | 700 | 700 | 95,000 | 700 |
| 1995-10-12 | 703 | 717 | 702 | 706 | 60,000 | 706 |
| 1995-10-11 | 718 | 719 | 702 | 702 | 66,000 | 702 |
| 1995-10-09 | 730 | 735 | 719 | 720 | 44,000 | 720 |
| 1995-10-06 | 703 | 716 | 703 | 716 | 71,000 | 716 |
| 1995-10-05 | 710 | 714 | 701 | 702 | 70,000 | 702 |
| 1995-10-04 | 689 | 710 | 689 | 705 | 90,000 | 705 |
| 1995-10-03 | 690 | 690 | 685 | 690 | 31,000 | 690 |
| 1995-10-02 | 695 | 696 | 690 | 690 | 22,000 | 690 |
| 1995-09-29 | 705 | 709 | 694 | 694 | 26,000 | 694 |
| 1995-09-28 | 711 | 712 | 700 | 705 | 52,000 | 705 |
| 1995-09-27 | 700 | 710 | 700 | 710 | 36,000 | 710 |
| 1995-09-26 | 695 | 705 | 695 | 700 | 38,000 | 700 |
| 1995-09-25 | 710 | 710 | 695 | 700 | 70,000 | 700 |
| 1995-09-22 | 685 | 694 | 680 | 690 | 193,000 | 690 |
| 1995-09-21 | 692 | 694 | 682 | 694 | 19,000 | 694 |
| 1995-09-20 | 697 | 700 | 690 | 700 | 63,000 | 700 |
| 1995-09-19 | 700 | 700 | 696 | 696 | 33,000 | 696 |
| 1995-09-18 | 725 | 725 | 705 | 705 | 71,000 | 705 |
| 1995-09-14 | 743 | 743 | 722 | 725 | 58,000 | 725 |
| 1995-09-13 | 732 | 740 | 730 | 733 | 90,000 | 733 |
| 1995-09-12 | 750 | 760 | 732 | 732 | 226,000 | 732 |
| 1995-09-11 | 726 | 757 | 726 | 743 | 536,000 | 743 |
| 1995-09-08 | 724 | 733 | 718 | 721 | 602,000 | 721 |
| 1995-09-07 | 703 | 722 | 700 | 718 | 884,000 | 718 |
| 1995-09-06 | 672 | 707 | 672 | 690 | 600,000 | 690 |
| 1995-09-05 | 679 | 679 | 665 | 666 | 110,000 | 666 |
| 1995-09-04 | 670 | 686 | 661 | 670 | 395,000 | 670 |
| 1995-09-01 | 660 | 670 | 655 | 670 | 63,000 | 670 |
| 1995-08-31 | 660 | 669 | 652 | 669 | 48,000 | 669 |
| 1995-08-30 | 680 | 680 | 655 | 660 | 104,000 | 660 |
| 1995-08-29 | 635 | 670 | 635 | 670 | 92,000 | 670 |
| 1995-08-28 | 638 | 638 | 630 | 635 | 29,000 | 635 |
| 1995-08-25 | 641 | 641 | 630 | 640 | 111,000 | 640 |
| 1995-08-24 | 655 | 655 | 630 | 631 | 47,000 | 631 |
| 1995-08-23 | 653 | 655 | 650 | 650 | 47,000 | 650 |
| 1995-08-22 | 663 | 670 | 660 | 668 | 45,000 | 668 |
| 1995-08-21 | 665 | 669 | 660 | 660 | 62,000 | 660 |
| 1995-08-18 | 695 | 695 | 680 | 680 | 70,000 | 680 |
| 1995-08-17 | 651 | 705 | 651 | 700 | 419,000 | 700 |
| 1995-08-16 | 660 | 673 | 650 | 665 | 296,000 | 665 |
| 1995-08-15 | 635 | 654 | 620 | 650 | 124,000 | 650 |
| 1995-08-14 | 647 | 649 | 635 | 635 | 42,000 | 635 |
| 1995-08-11 | 645 | 649 | 635 | 645 | 63,000 | 645 |
| 1995-08-10 | 630 | 640 | 625 | 640 | 130,000 | 640 |
| 1995-08-09 | 615 | 625 | 611 | 620 | 129,000 | 620 |
| 1995-08-08 | 638 | 638 | 630 | 630 | 48,000 | 630 |
| 1995-08-07 | 651 | 653 | 630 | 640 | 189,000 | 640 |
| 1995-08-04 | 640 | 659 | 634 | 641 | 366,000 | 641 |
| 1995-08-03 | 600 | 635 | 599 | 630 | 414,000 | 630 |
| 1995-08-02 | 574 | 580 | 574 | 580 | 38,000 | 580 |
| 1995-08-01 | 578 | 578 | 575 | 576 | 52,000 | 576 |
| 1995-07-31 | 575 | 584 | 575 | 577 | 29,000 | 577 |
| 1995-07-28 | 575 | 595 | 575 | 590 | 118,000 | 590 |
| 1995-07-27 | 595 | 595 | 575 | 575 | 33,000 | 575 |
| 1995-07-26 | 568 | 580 | 568 | 575 | 18,000 | 575 |
| 1995-07-25 | 575 | 584 | 575 | 583 | 7,000 | 583 |
| 1995-07-24 | 585 | 585 | 584 | 584 | 78,000 | 584 |
| 1995-07-21 | 577 | 577 | 575 | 575 | 24,000 | 575 |
| 1995-07-20 | 593 | 593 | 575 | 576 | 18,000 | 576 |
| 1995-07-19 | 598 | 598 | 595 | 595 | 43,000 | 595 |
| 1995-07-18 | 608 | 610 | 604 | 604 | 78,000 | 604 |
| 1995-07-17 | 596 | 610 | 596 | 610 | 48,000 | 610 |
| 1995-07-14 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1995-07-13 | 600 | 600 | 585 | 600 | 94,000 | 600 |
| 1995-07-12 | 613 | 614 | 591 | 600 | 45,000 | 600 |
| 1995-07-11 | 589 | 600 | 575 | 600 | 56,000 | 600 |
| 1995-07-10 | 615 | 615 | 601 | 601 | 108,000 | 601 |
| 1995-07-07 | 569 | 600 | 561 | 585 | 222,000 | 585 |
| 1995-07-06 | 535 | 550 | 529 | 549 | 66,000 | 549 |
| 1995-07-05 | 515 | 530 | 515 | 529 | 76,000 | 529 |
| 1995-07-04 | 515 | 515 | 505 | 515 | 17,000 | 515 |
| 1995-07-03 | 498 | 505 | 498 | 505 | 32,000 | 505 |
| 1995-06-30 | 502 | 505 | 501 | 505 | 20,000 | 505 |
| 1995-06-29 | 519 | 521 | 502 | 502 | 54,000 | 502 |
| 1995-06-28 | 496 | 516 | 496 | 513 | 44,000 | 513 |
| 1995-06-27 | 527 | 527 | 516 | 516 | 52,000 | 516 |
| 1995-06-26 | 516 | 528 | 516 | 520 | 41,000 | 520 |
| 1995-06-23 | 500 | 520 | 500 | 520 | 142,000 | 520 |
| 1995-06-22 | 495 | 499 | 495 | 499 | 24,000 | 499 |
| 1995-06-21 | 490 | 495 | 490 | 495 | 33,000 | 495 |
| 1995-06-20 | 485 | 485 | 480 | 481 | 18,000 | 481 |
| 1995-06-19 | 480 | 490 | 480 | 480 | 26,000 | 480 |
| 1995-06-16 | 482 | 490 | 480 | 480 | 38,000 | 480 |
| 1995-06-15 | 483 | 483 | 475 | 480 | 28,000 | 480 |
| 1995-06-14 | 481 | 485 | 480 | 485 | 28,000 | 485 |
| 1995-06-13 | 491 | 491 | 480 | 480 | 47,000 | 480 |
| 1995-06-12 | 505 | 505 | 489 | 491 | 33,000 | 491 |
| 1995-06-09 | 545 | 545 | 515 | 515 | 79,000 | 515 |
| 1995-06-08 | 546 | 546 | 546 | 546 | 29,000 | 546 |
| 1995-06-07 | 551 | 551 | 547 | 547 | 19,000 | 547 |
| 1995-06-06 | 566 | 572 | 566 | 566 | 35,000 | 566 |
| 1995-06-05 | 550 | 573 | 546 | 573 | 74,000 | 573 |
| 1995-06-02 | 551 | 553 | 550 | 550 | 23,000 | 550 |
| 1995-06-01 | 526 | 555 | 526 | 546 | 132,000 | 546 |
| 1995-05-31 | 536 | 546 | 536 | 546 | 39,000 | 546 |
| 1995-05-30 | 535 | 537 | 535 | 536 | 40,000 | 536 |
| 1995-05-29 | 535 | 536 | 535 | 535 | 31,000 | 535 |
| 1995-05-26 | 540 | 540 | 535 | 535 | 54,000 | 535 |
| 1995-05-25 | 536 | 544 | 535 | 536 | 42,000 | 536 |
| 1995-05-24 | 546 | 550 | 545 | 546 | 40,000 | 546 |
| 1995-05-23 | 536 | 546 | 536 | 546 | 42,000 | 546 |
| 1995-05-22 | 535 | 546 | 535 | 536 | 43,000 | 536 |
| 1995-05-19 | 535 | 543 | 535 | 540 | 41,000 | 540 |
| 1995-05-18 | 540 | 541 | 531 | 531 | 25,000 | 531 |
| 1995-05-17 | 552 | 552 | 550 | 550 | 28,000 | 550 |
| 1995-05-16 | 550 | 552 | 550 | 552 | 28,000 | 552 |
| 1995-05-15 | 561 | 561 | 557 | 557 | 65,000 | 557 |
| 1995-05-12 | 571 | 573 | 565 | 565 | 56,000 | 565 |
| 1995-05-11 | 580 | 580 | 561 | 565 | 25,000 | 565 |
| 1995-05-10 | 600 | 600 | 590 | 590 | 21,000 | 590 |
| 1995-05-09 | 604 | 605 | 600 | 600 | 29,000 | 600 |
| 1995-05-08 | 605 | 610 | 600 | 610 | 20,000 | 610 |
| 1995-05-02 | 595 | 610 | 595 | 604 | 26,000 | 604 |
| 1995-05-01 | 598 | 600 | 595 | 600 | 18,000 | 600 |
| 1995-04-28 | 598 | 605 | 598 | 605 | 11,000 | 605 |
| 1995-04-27 | 600 | 610 | 600 | 605 | 103,000 | 605 |
| 1995-04-26 | 599 | 600 | 597 | 600 | 38,000 | 600 |
| 1995-04-25 | 600 | 600 | 599 | 600 | 69,000 | 600 |
| 1995-04-24 | 596 | 610 | 596 | 610 | 48,000 | 610 |
| 1995-04-21 | 611 | 611 | 605 | 606 | 74,000 | 606 |
| 1995-04-20 | 610 | 625 | 602 | 605 | 25,000 | 605 |
| 1995-04-19 | 591 | 610 | 591 | 610 | 11,000 | 610 |
| 1995-04-18 | 599 | 599 | 598 | 598 | 11,000 | 598 |
| 1995-04-17 | 600 | 600 | 599 | 599 | 17,000 | 599 |
| 1995-04-14 | 605 | 605 | 600 | 600 | 29,000 | 600 |
| 1995-04-13 | 595 | 600 | 595 | 595 | 9,000 | 595 |
| 1995-04-12 | 597 | 597 | 585 | 590 | 126,000 | 590 |
| 1995-04-11 | 590 | 590 | 581 | 587 | 99,000 | 587 |
| 1995-04-10 | 580 | 583 | 580 | 580 | 46,000 | 580 |
| 1995-04-07 | 580 | 580 | 570 | 570 | 84,000 | 570 |
| 1995-04-06 | 583 | 590 | 580 | 590 | 22,000 | 590 |
| 1995-04-05 | 588 | 600 | 588 | 593 | 30,000 | 593 |
| 1995-04-04 | 558 | 590 | 558 | 588 | 42,000 | 588 |
| 1995-04-03 | 625 | 625 | 575 | 575 | 41,000 | 575 |
| 1995-03-31 | 645 | 645 | 625 | 625 | 63,000 | 625 |
| 1995-03-30 | 620 | 630 | 620 | 625 | 34,000 | 625 |
| 1995-03-29 | 620 | 620 | 616 | 620 | 27,000 | 620 |
| 1995-03-28 | 590 | 616 | 590 | 616 | 45,000 | 616 |
| 1995-03-27 | 590 | 600 | 580 | 580 | 88,000 | 580 |
| 1995-03-24 | 597 | 597 | 570 | 570 | 44,000 | 570 |
| 1995-03-23 | 620 | 620 | 590 | 590 | 69,000 | 590 |
| 1995-03-22 | 630 | 630 | 615 | 615 | 30,000 | 615 |
| 1995-03-20 | 649 | 649 | 641 | 641 | 17,000 | 641 |
| 1995-03-17 | 670 | 670 | 650 | 650 | 25,000 | 650 |
| 1995-03-16 | 675 | 675 | 660 | 660 | 22,000 | 660 |
| 1995-03-15 | 690 | 690 | 675 | 679 | 28,000 | 679 |
| 1995-03-14 | 696 | 696 | 670 | 670 | 44,000 | 670 |
| 1995-03-13 | 694 | 694 | 690 | 690 | 19,000 | 690 |
| 1995-03-10 | 692 | 694 | 692 | 694 | 37,000 | 694 |
| 1995-03-09 | 700 | 700 | 692 | 692 | 24,000 | 692 |
| 1995-03-08 | 716 | 716 | 690 | 690 | 16,000 | 690 |
| 1995-03-07 | 711 | 718 | 706 | 717 | 19,000 | 717 |
| 1995-03-06 | 710 | 710 | 708 | 709 | 5,000 | 709 |
| 1995-03-03 | 710 | 720 | 700 | 700 | 34,000 | 700 |
| 1995-03-02 | 690 | 700 | 690 | 700 | 30,000 | 700 |
| 1995-03-01 | 680 | 690 | 671 | 690 | 20,000 | 690 |
| 1995-02-28 | 690 | 697 | 685 | 685 | 20,000 | 685 |
| 1995-02-27 | 710 | 710 | 679 | 679 | 34,000 | 679 |
| 1995-02-24 | 703 | 711 | 700 | 700 | 28,000 | 700 |
| 1995-02-23 | 701 | 711 | 701 | 702 | 13,000 | 702 |
| 1995-02-22 | 724 | 724 | 712 | 712 | 35,000 | 712 |
| 1995-02-21 | 727 | 728 | 725 | 727 | 5,000 | 727 |
| 1995-02-20 | 725 | 730 | 724 | 724 | 12,000 | 724 |
| 1995-02-17 | 724 | 740 | 724 | 732 | 19,000 | 732 |
| 1995-02-16 | 730 | 730 | 724 | 724 | 50,000 | 724 |
| 1995-02-15 | 734 | 735 | 730 | 730 | 29,000 | 730 |
| 1995-02-14 | 745 | 745 | 734 | 734 | 33,000 | 734 |
| 1995-02-13 | 750 | 760 | 745 | 745 | 9,000 | 745 |
| 1995-02-10 | 760 | 760 | 740 | 750 | 36,000 | 750 |
| 1995-02-09 | 756 | 756 | 750 | 750 | 33,000 | 750 |
| 1995-02-08 | 762 | 763 | 758 | 758 | 42,000 | 758 |
| 1995-02-07 | 763 | 766 | 763 | 766 | 11,000 | 766 |
| 1995-02-06 | 776 | 783 | 766 | 766 | 37,000 | 766 |
| 1995-02-03 | 780 | 780 | 763 | 766 | 21,000 | 766 |
| 1995-02-02 | 779 | 789 | 773 | 773 | 17,000 | 773 |
| 1995-02-01 | 762 | 773 | 762 | 772 | 54,000 | 772 |
| 1995-01-31 | 785 | 786 | 760 | 760 | 46,000 | 760 |
| 1995-01-30 | 771 | 789 | 771 | 789 | 48,000 | 789 |
| 1995-01-27 | 787 | 789 | 771 | 771 | 48,000 | 771 |
| 1995-01-26 | 794 | 814 | 790 | 790 | 27,000 | 790 |
| 1995-01-25 | 785 | 814 | 785 | 814 | 27,000 | 814 |
| 1995-01-24 | 775 | 783 | 771 | 783 | 31,000 | 783 |
| 1995-01-23 | 781 | 781 | 774 | 774 | 26,000 | 774 |
| 1995-01-20 | 811 | 811 | 795 | 795 | 20,000 | 795 |
| 1995-01-19 | 835 | 845 | 830 | 830 | 18,000 | 830 |
| 1995-01-18 | 850 | 855 | 845 | 845 | 37,000 | 845 |
| 1995-01-17 | 830 | 830 | 821 | 826 | 18,000 | 826 |
| 1995-01-13 | 831 | 831 | 821 | 830 | 21,000 | 830 |
| 1995-01-12 | 831 | 836 | 831 | 831 | 23,000 | 831 |
| 1995-01-11 | 844 | 844 | 831 | 831 | 68,000 | 831 |
| 1995-01-10 | 825 | 850 | 825 | 850 | 209,000 | 850 |
| 1995-01-09 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 1995-01-06 | 801 | 815 | 801 | 815 | 14,000 | 815 |
| 1995-01-05 | 835 | 835 | 815 | 815 | 14,000 | 815 |
| 1995-01-04 | 811 | 815 | 810 | 815 | 13,000 | 815 |
分割・併合履歴 ： なし
