6742 (株)京三製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 611 | 611 | 598 | 601 | 56,000 | 601 |
| 1996-12-27 | 630 | 630 | 610 | 611 | 137,000 | 611 |
| 1996-12-26 | 638 | 639 | 620 | 630 | 44,000 | 630 |
| 1996-12-25 | 651 | 651 | 639 | 639 | 59,000 | 639 |
| 1996-12-24 | 664 | 664 | 655 | 660 | 63,000 | 660 |
| 1996-12-20 | 666 | 667 | 651 | 664 | 152,000 | 664 |
| 1996-12-19 | 677 | 677 | 656 | 656 | 165,000 | 656 |
| 1996-12-18 | 682 | 687 | 680 | 680 | 68,000 | 680 |
| 1996-12-17 | 686 | 687 | 682 | 683 | 20,000 | 683 |
| 1996-12-16 | 698 | 698 | 694 | 698 | 15,000 | 698 |
| 1996-12-13 | 681 | 695 | 681 | 695 | 87,000 | 695 |
| 1996-12-12 | 718 | 718 | 701 | 701 | 92,000 | 701 |
| 1996-12-11 | 726 | 726 | 711 | 718 | 85,000 | 718 |
| 1996-12-10 | 734 | 734 | 725 | 725 | 20,000 | 725 |
| 1996-12-09 | 732 | 732 | 729 | 731 | 27,000 | 731 |
| 1996-12-06 | 740 | 740 | 728 | 730 | 29,000 | 730 |
| 1996-12-05 | 728 | 740 | 727 | 740 | 87,000 | 740 |
| 1996-12-04 | 714 | 729 | 712 | 729 | 120,000 | 729 |
| 1996-12-03 | 724 | 724 | 712 | 712 | 60,000 | 712 |
| 1996-12-02 | 723 | 730 | 723 | 725 | 8,000 | 725 |
| 1996-11-29 | 731 | 735 | 730 | 730 | 38,000 | 730 |
| 1996-11-28 | 745 | 745 | 736 | 736 | 98,000 | 736 |
| 1996-11-27 | 740 | 745 | 740 | 745 | 36,000 | 745 |
| 1996-11-26 | 737 | 737 | 730 | 730 | 126,000 | 730 |
| 1996-11-25 | 730 | 754 | 730 | 736 | 72,000 | 736 |
| 1996-11-22 | 740 | 740 | 736 | 737 | 30,000 | 737 |
| 1996-11-21 | 742 | 745 | 739 | 739 | 28,000 | 739 |
| 1996-11-20 | 745 | 745 | 739 | 742 | 25,000 | 742 |
| 1996-11-19 | 740 | 742 | 740 | 741 | 12,000 | 741 |
| 1996-11-18 | 749 | 749 | 740 | 740 | 8,000 | 740 |
| 1996-11-15 | 746 | 750 | 741 | 749 | 62,000 | 749 |
| 1996-11-14 | 750 | 751 | 745 | 750 | 19,000 | 750 |
| 1996-11-13 | 760 | 764 | 755 | 760 | 27,000 | 760 |
| 1996-11-12 | 778 | 778 | 760 | 760 | 29,000 | 760 |
| 1996-11-11 | 759 | 770 | 759 | 770 | 38,000 | 770 |
| 1996-11-08 | 755 | 764 | 755 | 755 | 87,000 | 755 |
| 1996-11-07 | 790 | 790 | 770 | 770 | 59,000 | 770 |
| 1996-11-06 | 775 | 783 | 775 | 781 | 36,000 | 781 |
| 1996-11-05 | 789 | 790 | 774 | 775 | 29,000 | 775 |
| 1996-11-01 | 790 | 796 | 779 | 784 | 391,000 | 784 |
| 1996-10-31 | 772 | 790 | 760 | 790 | 416,000 | 790 |
| 1996-10-30 | 777 | 778 | 760 | 774 | 79,000 | 774 |
| 1996-10-29 | 782 | 784 | 777 | 778 | 100,000 | 778 |
| 1996-10-28 | 776 | 788 | 770 | 788 | 220,000 | 788 |
| 1996-10-25 | 768 | 785 | 768 | 780 | 186,000 | 780 |
| 1996-10-24 | 751 | 770 | 751 | 770 | 219,000 | 770 |
| 1996-10-23 | 742 | 755 | 742 | 755 | 141,000 | 755 |
| 1996-10-22 | 744 | 750 | 739 | 750 | 129,000 | 750 |
| 1996-10-21 | 740 | 744 | 736 | 739 | 67,000 | 739 |
| 1996-10-18 | 735 | 745 | 730 | 736 | 65,000 | 736 |
| 1996-10-17 | 716 | 727 | 716 | 727 | 73,000 | 727 |
| 1996-10-16 | 727 | 727 | 717 | 717 | 59,000 | 717 |
| 1996-10-15 | 712 | 720 | 711 | 717 | 98,000 | 717 |
| 1996-10-14 | 725 | 725 | 711 | 712 | 17,000 | 712 |
| 1996-10-11 | 718 | 718 | 715 | 715 | 40,000 | 715 |
| 1996-10-09 | 728 | 730 | 718 | 719 | 67,000 | 719 |
| 1996-10-08 | 729 | 730 | 725 | 728 | 18,000 | 728 |
| 1996-10-07 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1996-10-04 | 733 | 740 | 733 | 735 | 26,000 | 735 |
| 1996-10-03 | 755 | 755 | 741 | 743 | 47,000 | 743 |
| 1996-10-02 | 755 | 755 | 750 | 755 | 38,000 | 755 |
| 1996-10-01 | 755 | 755 | 753 | 753 | 6,000 | 753 |
| 1996-09-30 | 758 | 762 | 752 | 752 | 36,000 | 752 |
| 1996-09-27 | 772 | 775 | 767 | 767 | 40,000 | 767 |
| 1996-09-26 | 765 | 775 | 765 | 775 | 8,000 | 775 |
| 1996-09-25 | 773 | 773 | 760 | 765 | 16,000 | 765 |
| 1996-09-24 | 781 | 781 | 756 | 756 | 22,000 | 756 |
| 1996-09-20 | 778 | 778 | 761 | 761 | 1,855,000 | 761 |
| 1996-09-19 | 769 | 780 | 769 | 769 | 38,000 | 769 |
| 1996-09-18 | 767 | 780 | 765 | 769 | 55,000 | 769 |
| 1996-09-17 | 750 | 767 | 750 | 765 | 25,000 | 765 |
| 1996-09-13 | 723 | 740 | 723 | 740 | 31,000 | 740 |
| 1996-09-12 | 747 | 747 | 729 | 730 | 9,000 | 730 |
| 1996-09-11 | 734 | 739 | 729 | 737 | 26,000 | 737 |
| 1996-09-10 | 728 | 737 | 728 | 735 | 46,000 | 735 |
| 1996-09-09 | 720 | 728 | 718 | 728 | 8,000 | 728 |
| 1996-09-06 | 730 | 730 | 724 | 724 | 31,000 | 724 |
| 1996-09-05 | 730 | 738 | 729 | 731 | 30,000 | 731 |
| 1996-09-04 | 741 | 741 | 730 | 730 | 16,000 | 730 |
| 1996-09-03 | 729 | 735 | 729 | 731 | 35,000 | 731 |
| 1996-09-02 | 727 | 728 | 727 | 728 | 24,000 | 728 |
| 1996-08-30 | 736 | 736 | 733 | 733 | 22,000 | 733 |
| 1996-08-29 | 763 | 763 | 750 | 750 | 16,000 | 750 |
| 1996-08-28 | 779 | 779 | 763 | 763 | 26,000 | 763 |
| 1996-08-27 | 780 | 780 | 772 | 779 | 28,000 | 779 |
| 1996-08-26 | 780 | 781 | 779 | 780 | 34,000 | 780 |
| 1996-08-23 | 780 | 780 | 778 | 780 | 45,000 | 780 |
| 1996-08-22 | 780 | 784 | 779 | 780 | 45,000 | 780 |
| 1996-08-21 | 780 | 788 | 776 | 780 | 80,000 | 780 |
| 1996-08-20 | 783 | 783 | 775 | 781 | 65,000 | 781 |
| 1996-08-19 | 761 | 783 | 761 | 783 | 18,000 | 783 |
| 1996-08-16 | 760 | 761 | 753 | 760 | 31,000 | 760 |
| 1996-08-15 | 742 | 760 | 742 | 760 | 16,000 | 760 |
| 1996-08-14 | 722 | 742 | 722 | 737 | 79,000 | 737 |
| 1996-08-13 | 722 | 736 | 722 | 730 | 28,000 | 730 |
| 1996-08-12 | 735 | 735 | 728 | 728 | 44,000 | 728 |
| 1996-08-09 | 761 | 761 | 735 | 735 | 33,000 | 735 |
| 1996-08-08 | 748 | 759 | 747 | 751 | 16,000 | 751 |
| 1996-08-07 | 750 | 751 | 743 | 747 | 86,000 | 747 |
| 1996-08-06 | 759 | 759 | 747 | 751 | 72,000 | 751 |
| 1996-08-05 | 758 | 770 | 758 | 760 | 28,000 | 760 |
| 1996-08-02 | 750 | 760 | 748 | 748 | 115,000 | 748 |
| 1996-08-01 | 730 | 740 | 727 | 740 | 76,000 | 740 |
| 1996-07-31 | 740 | 745 | 735 | 745 | 28,000 | 745 |
| 1996-07-30 | 764 | 764 | 740 | 740 | 74,000 | 740 |
| 1996-07-29 | 764 | 772 | 764 | 766 | 35,000 | 766 |
| 1996-07-26 | 780 | 780 | 763 | 772 | 34,000 | 772 |
| 1996-07-25 | 761 | 761 | 747 | 760 | 175,000 | 760 |
| 1996-07-24 | 769 | 769 | 760 | 760 | 44,000 | 760 |
| 1996-07-23 | 770 | 780 | 763 | 780 | 27,000 | 780 |
| 1996-07-22 | 795 | 800 | 780 | 780 | 52,000 | 780 |
| 1996-07-19 | 800 | 810 | 800 | 800 | 36,000 | 800 |
| 1996-07-18 | 801 | 805 | 801 | 805 | 18,000 | 805 |
| 1996-07-17 | 810 | 821 | 800 | 821 | 83,000 | 821 |
| 1996-07-16 | 810 | 810 | 795 | 800 | 102,000 | 800 |
| 1996-07-15 | 812 | 814 | 807 | 810 | 52,000 | 810 |
| 1996-07-12 | 798 | 824 | 798 | 817 | 101,000 | 817 |
| 1996-07-11 | 798 | 800 | 794 | 794 | 117,000 | 794 |
| 1996-07-10 | 812 | 812 | 800 | 800 | 116,000 | 800 |
| 1996-07-09 | 819 | 819 | 800 | 808 | 99,000 | 808 |
| 1996-07-08 | 805 | 805 | 797 | 803 | 163,000 | 803 |
| 1996-07-05 | 819 | 819 | 805 | 805 | 55,000 | 805 |
| 1996-07-04 | 819 | 820 | 807 | 819 | 64,000 | 819 |
| 1996-07-03 | 826 | 826 | 816 | 820 | 76,000 | 820 |
| 1996-07-02 | 825 | 833 | 825 | 826 | 62,000 | 826 |
| 1996-07-01 | 822 | 840 | 822 | 825 | 156,000 | 825 |
| 1996-06-28 | 850 | 850 | 830 | 832 | 99,000 | 832 |
| 1996-06-27 | 829 | 860 | 825 | 859 | 743,000 | 859 |
| 1996-06-26 | 790 | 825 | 788 | 820 | 138,000 | 820 |
| 1996-06-25 | 791 | 795 | 790 | 795 | 47,000 | 795 |
| 1996-06-24 | 803 | 803 | 790 | 795 | 76,000 | 795 |
| 1996-06-21 | 803 | 807 | 803 | 806 | 29,000 | 806 |
| 1996-06-20 | 810 | 810 | 800 | 801 | 39,000 | 801 |
| 1996-06-19 | 810 | 818 | 810 | 815 | 127,000 | 815 |
| 1996-06-18 | 815 | 818 | 810 | 815 | 62,000 | 815 |
| 1996-06-17 | 805 | 815 | 805 | 811 | 68,000 | 811 |
| 1996-06-14 | 800 | 810 | 800 | 805 | 142,000 | 805 |
| 1996-06-13 | 792 | 800 | 790 | 800 | 226,000 | 800 |
| 1996-06-12 | 780 | 788 | 771 | 788 | 74,000 | 788 |
| 1996-06-11 | 780 | 781 | 770 | 780 | 55,000 | 780 |
| 1996-06-10 | 781 | 782 | 780 | 780 | 41,000 | 780 |
| 1996-06-07 | 793 | 793 | 780 | 782 | 38,000 | 782 |
| 1996-06-06 | 801 | 802 | 793 | 793 | 27,000 | 793 |
| 1996-06-05 | 796 | 802 | 795 | 802 | 84,000 | 802 |
| 1996-06-04 | 785 | 795 | 781 | 795 | 54,000 | 795 |
| 1996-06-03 | 793 | 799 | 780 | 785 | 111,000 | 785 |
| 1996-05-31 | 801 | 801 | 790 | 800 | 16,000 | 800 |
| 1996-05-30 | 802 | 802 | 791 | 801 | 67,000 | 801 |
| 1996-05-29 | 810 | 814 | 802 | 811 | 65,000 | 811 |
| 1996-05-28 | 810 | 815 | 805 | 815 | 74,000 | 815 |
| 1996-05-27 | 815 | 815 | 802 | 810 | 90,000 | 810 |
| 1996-05-24 | 802 | 815 | 802 | 806 | 58,000 | 806 |
| 1996-05-23 | 820 | 820 | 811 | 820 | 104,000 | 820 |
| 1996-05-22 | 820 | 826 | 820 | 821 | 69,000 | 821 |
| 1996-05-21 | 839 | 839 | 821 | 821 | 52,000 | 821 |
| 1996-05-20 | 825 | 840 | 825 | 840 | 151,000 | 840 |
| 1996-05-17 | 825 | 825 | 816 | 825 | 46,000 | 825 |
| 1996-05-16 | 830 | 830 | 820 | 829 | 86,000 | 829 |
| 1996-05-15 | 815 | 833 | 809 | 833 | 118,000 | 833 |
| 1996-05-14 | 810 | 815 | 807 | 815 | 71,000 | 815 |
| 1996-05-13 | 814 | 825 | 814 | 820 | 108,000 | 820 |
| 1996-05-10 | 810 | 810 | 805 | 806 | 92,000 | 806 |
| 1996-05-09 | 816 | 818 | 810 | 815 | 162,000 | 815 |
| 1996-05-08 | 821 | 822 | 815 | 815 | 154,000 | 815 |
| 1996-05-07 | 843 | 845 | 829 | 831 | 948,000 | 831 |
| 1996-05-02 | 851 | 855 | 840 | 853 | 201,000 | 853 |
| 1996-05-01 | 868 | 870 | 851 | 851 | 100,000 | 851 |
| 1996-04-30 | 871 | 889 | 869 | 869 | 154,000 | 869 |
| 1996-04-26 | 878 | 881 | 870 | 881 | 224,000 | 881 |
| 1996-04-25 | 870 | 874 | 861 | 874 | 236,000 | 874 |
| 1996-04-24 | 861 | 878 | 861 | 866 | 267,000 | 866 |
| 1996-04-23 | 870 | 870 | 851 | 857 | 422,000 | 857 |
| 1996-04-22 | 843 | 855 | 840 | 849 | 159,000 | 849 |
| 1996-04-19 | 845 | 855 | 845 | 850 | 98,000 | 850 |
| 1996-04-18 | 856 | 860 | 845 | 860 | 181,000 | 860 |
| 1996-04-17 | 828 | 872 | 826 | 859 | 570,000 | 859 |
| 1996-04-16 | 835 | 838 | 827 | 827 | 145,000 | 827 |
| 1996-04-15 | 836 | 839 | 827 | 835 | 60,000 | 835 |
| 1996-04-12 | 840 | 840 | 831 | 835 | 93,000 | 835 |
| 1996-04-11 | 816 | 841 | 816 | 832 | 130,000 | 832 |
| 1996-04-10 | 809 | 826 | 807 | 826 | 236,000 | 826 |
| 1996-04-09 | 799 | 810 | 799 | 807 | 113,000 | 807 |
| 1996-04-08 | 794 | 795 | 794 | 795 | 83,000 | 795 |
| 1996-04-05 | 794 | 794 | 786 | 794 | 102,000 | 794 |
| 1996-04-04 | 799 | 799 | 785 | 786 | 31,000 | 786 |
| 1996-04-03 | 806 | 810 | 799 | 799 | 101,000 | 799 |
| 1996-04-02 | 800 | 805 | 796 | 804 | 118,000 | 804 |
| 1996-04-01 | 776 | 800 | 776 | 800 | 48,000 | 800 |
| 1996-03-29 | 765 | 778 | 765 | 778 | 58,000 | 778 |
| 1996-03-28 | 764 | 770 | 761 | 770 | 49,000 | 770 |
| 1996-03-27 | 770 | 775 | 766 | 766 | 71,000 | 766 |
| 1996-03-26 | 747 | 770 | 745 | 765 | 53,000 | 765 |
| 1996-03-25 | 761 | 761 | 740 | 740 | 55,000 | 740 |
| 1996-03-22 | 751 | 751 | 733 | 741 | 141,000 | 741 |
| 1996-03-21 | 774 | 774 | 750 | 750 | 34,000 | 750 |
| 1996-03-19 | 750 | 760 | 745 | 760 | 79,000 | 760 |
| 1996-03-18 | 750 | 750 | 740 | 745 | 36,000 | 745 |
| 1996-03-15 | 731 | 750 | 730 | 740 | 56,000 | 740 |
| 1996-03-14 | 727 | 751 | 726 | 751 | 107,000 | 751 |
| 1996-03-13 | 725 | 725 | 710 | 725 | 82,000 | 725 |
| 1996-03-12 | 730 | 730 | 720 | 725 | 77,000 | 725 |
| 1996-03-11 | 716 | 720 | 710 | 710 | 101,000 | 710 |
| 1996-03-08 | 732 | 742 | 730 | 736 | 160,000 | 736 |
| 1996-03-07 | 759 | 759 | 740 | 742 | 53,000 | 742 |
| 1996-03-06 | 750 | 769 | 746 | 769 | 153,000 | 769 |
| 1996-03-05 | 780 | 780 | 770 | 770 | 21,000 | 770 |
| 1996-03-04 | 779 | 779 | 765 | 770 | 22,000 | 770 |
| 1996-03-01 | 791 | 791 | 780 | 780 | 12,000 | 780 |
| 1996-02-29 | 795 | 797 | 788 | 797 | 63,000 | 797 |
| 1996-02-28 | 769 | 815 | 764 | 800 | 117,000 | 800 |
| 1996-02-27 | 769 | 769 | 756 | 762 | 78,000 | 762 |
| 1996-02-26 | 767 | 768 | 763 | 764 | 98,000 | 764 |
| 1996-02-23 | 772 | 779 | 770 | 770 | 75,000 | 770 |
| 1996-02-22 | 776 | 777 | 770 | 776 | 43,000 | 776 |
| 1996-02-21 | 776 | 779 | 770 | 775 | 108,000 | 775 |
| 1996-02-20 | 792 | 792 | 780 | 786 | 67,000 | 786 |
| 1996-02-19 | 790 | 796 | 790 | 792 | 33,000 | 792 |
| 1996-02-16 | 811 | 811 | 789 | 790 | 55,000 | 790 |
| 1996-02-15 | 818 | 820 | 811 | 813 | 67,000 | 813 |
| 1996-02-14 | 820 | 820 | 813 | 819 | 58,000 | 819 |
| 1996-02-13 | 820 | 825 | 820 | 820 | 34,000 | 820 |
| 1996-02-09 | 830 | 840 | 821 | 830 | 60,000 | 830 |
| 1996-02-08 | 840 | 840 | 825 | 830 | 70,000 | 830 |
| 1996-02-07 | 820 | 832 | 818 | 823 | 109,000 | 823 |
| 1996-02-06 | 825 | 825 | 810 | 820 | 46,000 | 820 |
| 1996-02-05 | 832 | 832 | 825 | 830 | 50,000 | 830 |
| 1996-02-02 | 840 | 850 | 830 | 835 | 67,000 | 835 |
| 1996-02-01 | 833 | 839 | 832 | 834 | 79,000 | 834 |
| 1996-01-31 | 849 | 849 | 830 | 830 | 90,000 | 830 |
| 1996-01-30 | 854 | 854 | 830 | 830 | 127,000 | 830 |
| 1996-01-29 | 862 | 865 | 842 | 846 | 709,000 | 846 |
| 1996-01-26 | 849 | 860 | 840 | 856 | 361,000 | 856 |
| 1996-01-25 | 812 | 855 | 812 | 834 | 509,000 | 834 |
| 1996-01-24 | 808 | 809 | 793 | 800 | 106,000 | 800 |
| 1996-01-23 | 825 | 825 | 806 | 807 | 111,000 | 807 |
| 1996-01-22 | 834 | 834 | 819 | 820 | 77,000 | 820 |
| 1996-01-19 | 830 | 840 | 815 | 840 | 137,000 | 840 |
| 1996-01-18 | 839 | 839 | 810 | 820 | 266,000 | 820 |
| 1996-01-17 | 843 | 843 | 830 | 839 | 84,000 | 839 |
| 1996-01-16 | 854 | 854 | 832 | 832 | 126,000 | 832 |
| 1996-01-12 | 861 | 871 | 851 | 857 | 242,000 | 857 |
| 1996-01-11 | 862 | 896 | 850 | 851 | 715,000 | 851 |
| 1996-01-10 | 817 | 907 | 809 | 872 | 2,125,000 | 872 |
| 1996-01-09 | 799 | 807 | 792 | 807 | 277,000 | 807 |
| 1996-01-08 | 798 | 800 | 790 | 800 | 186,000 | 800 |
| 1996-01-05 | 809 | 809 | 795 | 801 | 342,000 | 801 |
| 1996-01-04 | 788 | 807 | 786 | 802 | 424,000 | 802 |
分割・併合履歴 ： なし
