三京化成(8138)の株価時系列情報
三京化成(8138)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 |
---|---|---|---|---|---|
1987/12/28 | 490 | 490 | 490 | 490 | 1,000 |
1987/12/24 | 491 | 491 | 490 | 490 | 3,000 |
1987/12/23 | 500 | 500 | 489 | 491 | 18,000 |
1987/12/22 | 490 | 490 | 490 | 490 | 3,000 |
1987/12/21 | 486 | 500 | 486 | 500 | 5,000 |
1987/12/18 | 486 | 486 | 486 | 486 | 1,000 |
1987/12/17 | 480 | 480 | 480 | 480 | 2,000 |
1987/12/16 | 500 | 500 | 500 | 500 | 1,000 |
1987/12/15 | 503 | 503 | 503 | 503 | 1,000 |
1987/12/14 | 480 | 505 | 480 | 505 | 26,000 |
1987/12/11 | 480 | 480 | 478 | 478 | 3,000 |
1987/12/10 | 478 | 478 | 478 | 478 | 1,000 |
1987/12/09 | 490 | 490 | 475 | 475 | 5,000 |
1987/12/07 | 485 | 485 | 485 | 485 | 2,000 |
1987/12/05 | 481 | 484 | 475 | 484 | 3,000 |
1987/12/04 | 485 | 485 | 485 | 485 | 2,000 |
1987/12/03 | 490 | 490 | 485 | 485 | 2,000 |
1987/12/02 | 480 | 480 | 480 | 480 | 2,000 |
1987/12/01 | 490 | 490 | 490 | 490 | 2,000 |
1987/11/27 | 490 | 490 | 490 | 490 | 1,000 |
1987/11/24 | 500 | 500 | 500 | 500 | 3,000 |
1987/11/20 | 484 | 492 | 484 | 492 | 2,000 |
1987/11/19 | 485 | 485 | 470 | 470 | 11,000 |
1987/11/16 | 471 | 471 | 471 | 471 | 56,000 |
1987/11/13 | 471 | 471 | 465 | 470 | 7,000 |
1987/11/12 | 470 | 470 | 470 | 470 | 5,000 |
1987/11/11 | 480 | 480 | 470 | 470 | 3,000 |
1987/11/10 | 485 | 485 | 481 | 481 | 6,000 |
1987/11/09 | 485 | 485 | 485 | 485 | 4,000 |
1987/11/05 | 500 | 500 | 500 | 500 | 4,000 |
1987/11/04 | 495 | 495 | 485 | 485 | 6,000 |
1987/11/02 | 497 | 510 | 497 | 505 | 5,000 |
1987/10/30 | 485 | 486 | 485 | 485 | 3,000 |
1987/10/29 | 499 | 499 | 485 | 485 | 12,000 |
1987/10/28 | 505 | 505 | 505 | 505 | 1,000 |
1987/10/27 | 490 | 490 | 483 | 485 | 12,000 |
1987/10/26 | 517 | 517 | 500 | 500 | 6,000 |
1987/10/24 | 517 | 517 | 517 | 517 | 4,000 |
1987/10/23 | 517 | 517 | 517 | 517 | 3,000 |
1987/10/22 | 520 | 530 | 516 | 517 | 20,000 |
1987/10/21 | 520 | 530 | 520 | 520 | 7,000 |
1987/10/20 | 542 | 542 | 530 | 530 | 5,000 |
1987/10/19 | 550 | 552 | 550 | 552 | 5,000 |
1987/10/16 | 560 | 560 | 551 | 551 | 4,000 |
1987/10/15 | 551 | 560 | 551 | 560 | 3,000 |
1987/10/14 | 546 | 550 | 546 | 546 | 10,000 |
1987/10/13 | 568 | 568 | 568 | 568 | 2,000 |
1987/10/12 | 546 | 570 | 546 | 570 | 4,000 |
1987/10/09 | 546 | 546 | 545 | 545 | 4,000 |
1987/10/08 | 550 | 550 | 545 | 545 | 7,000 |
1987/10/07 | 546 | 546 | 545 | 545 | 4,000 |
1987/10/06 | 545 | 546 | 545 | 545 | 9,000 |
1987/10/05 | 545 | 545 | 545 | 545 | 4,000 |
1987/10/03 | 545 | 545 | 545 | 545 | 2,000 |
1987/10/02 | 550 | 550 | 550 | 550 | 1,000 |
1987/10/01 | 546 | 546 | 543 | 543 | 5,000 |
1987/09/30 | 541 | 542 | 541 | 542 | 2,000 |
1987/09/29 | 560 | 560 | 535 | 540 | 9,000 |
1987/09/28 | 555 | 555 | 550 | 550 | 4,000 |
1987/09/26 | 551 | 560 | 551 | 560 | 4,000 |
1987/09/25 | 560 | 570 | 557 | 557 | 6,000 |
1987/09/24 | 557 | 563 | 548 | 563 | 7,000 |
1987/09/22 | 546 | 548 | 546 | 548 | 6,000 |
1987/09/21 | 546 | 548 | 546 | 548 | 3,000 |
1987/09/17 | 580 | 580 | 580 | 580 | 3,000 |
1987/09/16 | 605 | 605 | 595 | 595 | 4,000 |
1987/09/14 | 605 | 605 | 605 | 605 | 1,000 |
1987/09/11 | 615 | 615 | 601 | 605 | 15,000 |
1987/09/10 | 591 | 601 | 591 | 601 | 8,000 |
1987/09/09 | 600 | 600 | 590 | 590 | 6,000 |
1987/09/08 | 625 | 640 | 599 | 599 | 41,000 |
1987/09/07 | 660 | 660 | 644 | 644 | 32,000 |
1987/09/05 | 650 | 668 | 650 | 660 | 88,000 |
1987/09/04 | 625 | 650 | 624 | 649 | 152,000 |
1987/09/03 | 628 | 630 | 607 | 630 | 78,000 |
1987/09/02 | 615 | 635 | 615 | 626 | 115,000 |
1987/09/01 | 590 | 639 | 585 | 613 | 201,000 |
1987/08/31 | 549 | 599 | 549 | 595 | 77,000 |
1987/08/29 | 540 | 548 | 540 | 548 | 7,000 |
1987/08/28 | 517 | 530 | 517 | 520 | 30,000 |
1987/08/27 | 515 | 520 | 515 | 515 | 17,000 |
1987/08/26 | 515 | 515 | 515 | 515 | 6,000 |
1987/08/25 | 515 | 515 | 515 | 515 | 12,000 |
1987/08/24 | 515 | 515 | 515 | 515 | 9,000 |
1987/08/22 | 503 | 515 | 503 | 515 | 3,000 |
1987/08/21 | 515 | 515 | 502 | 502 | 5,000 |
1987/08/20 | 505 | 505 | 500 | 505 | 5,000 |
1987/08/19 | 500 | 500 | 500 | 500 | 3,000 |
1987/08/18 | 511 | 511 | 500 | 500 | 6,000 |
1987/08/17 | 511 | 511 | 511 | 511 | 1,000 |
1987/08/14 | 510 | 510 | 510 | 510 | 1,000 |
1987/08/13 | 515 | 515 | 515 | 515 | 4,000 |
1987/08/12 | 510 | 515 | 510 | 515 | 8,000 |
1987/08/11 | 505 | 505 | 505 | 505 | 3,000 |
1987/08/10 | 505 | 505 | 505 | 505 | 6,000 |
1987/08/07 | 520 | 520 | 500 | 500 | 13,000 |
1987/08/06 | 510 | 515 | 510 | 515 | 18,000 |
1987/08/05 | 510 | 515 | 510 | 515 | 9,000 |
1987/08/04 | 510 | 515 | 500 | 510 | 7,000 |
1987/08/03 | 500 | 510 | 500 | 510 | 34,000 |
1987/08/01 | 500 | 500 | 500 | 500 | 1,000 |
1987/07/31 | 495 | 500 | 490 | 490 | 6,000 |
1987/07/30 | 500 | 500 | 500 | 500 | 6,000 |
1987/07/29 | 498 | 498 | 495 | 495 | 3,000 |
1987/07/28 | 500 | 500 | 500 | 500 | 7,000 |
1987/07/27 | 500 | 500 | 500 | 500 | 4,000 |
1987/07/25 | 500 | 500 | 500 | 500 | 1,000 |
1987/07/24 | 500 | 505 | 500 | 500 | 10,000 |
1987/07/22 | 485 | 485 | 485 | 485 | 5,000 |
1987/07/21 | 493 | 500 | 493 | 500 | 4,000 |
1987/07/20 | 500 | 500 | 500 | 500 | 5,000 |
1987/07/14 | 485 | 485 | 485 | 485 | 2,000 |
1987/07/10 | 500 | 500 | 500 | 500 | 1,000 |
1987/07/09 | 510 | 510 | 510 | 510 | 1,000 |
1987/07/07 | 495 | 495 | 495 | 495 | 1,000 |
1987/07/06 | 500 | 500 | 475 | 475 | 10,000 |
1987/07/03 | 510 | 510 | 508 | 508 | 5,000 |
1987/07/01 | 512 | 512 | 512 | 512 | 1,000 |
1987/06/30 | 510 | 510 | 510 | 510 | 4,000 |
1987/06/29 | 515 | 515 | 510 | 515 | 3,000 |
1987/06/27 | 515 | 515 | 515 | 515 | 2,000 |
1987/06/26 | 515 | 515 | 515 | 515 | 1,000 |
1987/06/25 | 515 | 515 | 510 | 515 | 6,000 |
1987/06/24 | 525 | 525 | 515 | 515 | 12,000 |
1987/06/23 | 512 | 512 | 510 | 510 | 3,000 |
1987/06/22 | 510 | 510 | 510 | 510 | 1,000 |
1987/06/19 | 545 | 545 | 530 | 530 | 3,000 |
1987/06/18 | 549 | 549 | 549 | 549 | 4,000 |
1987/06/17 | 515 | 520 | 515 | 515 | 5,000 |
1987/06/16 | 510 | 515 | 510 | 515 | 2,000 |
1987/06/16 | 1 -> 1.10 分割 | ||||
1987/06/15 | 580 | 580 | 575 | 580 | 41,000 |
1987/06/12 | 579 | 580 | 570 | 580 | 15,000 |
1987/06/11 | 575 | 585 | 575 | 580 | 10,000 |
1987/06/10 | 577 | 585 | 577 | 585 | 29,000 |
1987/06/09 | 587 | 587 | 580 | 580 | 17,000 |
1987/06/08 | 580 | 590 | 580 | 582 | 19,000 |
1987/06/06 | 580 | 580 | 580 | 580 | 11,000 |
1987/06/05 | 575 | 590 | 575 | 577 | 13,000 |
1987/06/04 | 580 | 597 | 580 | 580 | 35,000 |
1987/06/03 | 570 | 572 | 569 | 572 | 24,000 |
1987/06/02 | 570 | 570 | 565 | 570 | 29,000 |
1987/06/01 | 565 | 570 | 565 | 566 | 50,000 |
1987/05/30 | 545 | 565 | 545 | 565 | 22,000 |
1987/05/29 | 535 | 540 | 535 | 540 | 24,000 |
1987/05/28 | 535 | 535 | 530 | 530 | 17,000 |
1987/05/27 | 535 | 535 | 535 | 535 | 4,000 |
1987/05/26 | 536 | 536 | 535 | 535 | 3,000 |
1987/05/25 | 530 | 533 | 530 | 530 | 8,000 |
1987/05/23 | 506 | 520 | 506 | 520 | 3,000 |
1987/05/22 | 505 | 515 | 505 | 505 | 14,000 |
1987/05/21 | 505 | 509 | 505 | 509 | 15,000 |
1987/05/20 | 510 | 510 | 508 | 508 | 4,000 |
1987/05/19 | 510 | 510 | 510 | 510 | 14,000 |
1987/05/18 | 525 | 525 | 510 | 510 | 3,000 |
1987/05/15 | 500 | 520 | 500 | 505 | 8,000 |
1987/05/14 | 510 | 510 | 510 | 510 | 2,000 |
1987/05/13 | 510 | 520 | 510 | 510 | 16,000 |
1987/05/12 | 510 | 510 | 510 | 510 | 9,000 |
1987/05/11 | 500 | 550 | 500 | 550 | 19,000 |
1987/05/08 | 490 | 495 | 490 | 495 | 21,000 |
1987/05/07 | 485 | 485 | 485 | 485 | 1,000 |
1987/05/06 | 495 | 495 | 492 | 492 | 2,000 |
1987/05/02 | 490 | 490 | 490 | 490 | 8,000 |
1987/05/01 | 496 | 496 | 490 | 490 | 48,000 |
1987/04/30 | 500 | 500 | 496 | 500 | 8,000 |
1987/04/28 | 510 | 510 | 496 | 496 | 31,000 |
1987/04/27 | 500 | 500 | 500 | 500 | 4,000 |
1987/04/25 | 490 | 490 | 490 | 490 | 11,000 |
1987/04/24 | 496 | 496 | 490 | 490 | 41,000 |
1987/04/23 | 500 | 500 | 496 | 496 | 8,000 |
1987/04/22 | 496 | 496 | 496 | 496 | 8,000 |
1987/04/21 | 496 | 497 | 496 | 496 | 20,000 |
1987/04/20 | 496 | 496 | 496 | 496 | 34,000 |
1987/04/17 | 496 | 496 | 496 | 496 | 10,000 |
1987/04/15 | 496 | 496 | 496 | 496 | 1,000 |
1987/04/13 | 496 | 505 | 496 | 496 | 8,000 |
1987/04/10 | 496 | 496 | 496 | 496 | 15,000 |
1987/04/09 | 496 | 496 | 496 | 496 | 1,000 |
1987/04/08 | 500 | 500 | 491 | 491 | 6,000 |
1987/04/07 | 505 | 505 | 500 | 500 | 2,000 |
1987/04/06 | 505 | 505 | 505 | 505 | 2,000 |
1987/04/03 | 485 | 485 | 475 | 475 | 7,000 |
1987/04/02 | 485 | 498 | 485 | 498 | 3,000 |
1987/04/01 | 495 | 510 | 495 | 495 | 4,000 |
1987/03/31 | 495 | 496 | 495 | 496 | 4,000 |
1987/03/30 | 495 | 495 | 495 | 495 | 2,000 |
1987/03/28 | 505 | 505 | 505 | 505 | 2,000 |
1987/03/27 | 525 | 525 | 518 | 518 | 6,000 |
1987/03/26 | 520 | 530 | 520 | 525 | 14,000 |
1987/03/25 | 525 | 525 | 525 | 525 | 7,000 |
1987/03/24 | 530 | 530 | 520 | 525 | 56,000 |
1987/03/23 | 535 | 535 | 527 | 530 | 21,000 |
1987/03/20 | 540 | 540 | 530 | 538 | 57,000 |
1987/03/19 | 505 | 505 | 480 | 495 | 5,000 |
1987/03/18 | 500 | 505 | 500 | 505 | 9,000 |
1987/03/17 | 490 | 500 | 487 | 500 | 23,000 |
1987/03/16 | 489 | 490 | 489 | 490 | 2,000 |
1987/03/13 | 495 | 505 | 495 | 500 | 19,000 |
1987/03/12 | 487 | 500 | 475 | 500 | 17,000 |
1987/03/11 | 490 | 490 | 490 | 490 | 1,000 |
1987/03/09 | 500 | 500 | 490 | 490 | 8,000 |
1987/03/07 | 485 | 500 | 485 | 500 | 15,000 |
1987/03/06 | 485 | 485 | 483 | 483 | 9,000 |
1987/03/05 | 500 | 500 | 485 | 485 | 70,000 |
1987/03/04 | 500 | 500 | 500 | 500 | 8,000 |
1987/03/03 | 500 | 505 | 500 | 500 | 18,000 |
1987/03/02 | 500 | 500 | 500 | 500 | 4,000 |
1987/02/28 | 500 | 500 | 500 | 500 | 12,000 |
1987/02/27 | 500 | 510 | 500 | 510 | 68,000 |
1987/02/26 | 500 | 500 | 500 | 500 | 6,000 |
1987/02/25 | 500 | 500 | 493 | 500 | 15,000 |
1987/02/24 | 519 | 519 | 495 | 500 | 16,000 |
1987/02/23 | 495 | 519 | 495 | 519 | 10,000 |
1987/02/20 | 524 | 525 | 520 | 525 | 10,000 |
1987/02/19 | 495 | 530 | 495 | 530 | 15,000 |
1987/02/18 | 515 | 515 | 515 | 515 | 2,000 |
1987/02/17 | 505 | 525 | 505 | 525 | 5,000 |
1987/02/16 | 510 | 530 | 508 | 530 | 8,000 |
1987/02/13 | 520 | 525 | 510 | 525 | 8,000 |
1987/02/12 | 515 | 525 | 509 | 525 | 19,000 |
1987/02/10 | 516 | 516 | 515 | 515 | 6,000 |
1987/02/09 | 525 | 525 | 525 | 525 | 5,000 |
1987/02/07 | 525 | 535 | 525 | 535 | 4,000 |
1987/02/06 | 530 | 535 | 515 | 535 | 9,000 |
1987/02/05 | 540 | 540 | 530 | 530 | 14,000 |
1987/02/04 | 540 | 540 | 540 | 540 | 35,000 |
1987/02/03 | 540 | 545 | 540 | 540 | 154,000 |
1987/02/02 | 515 | 535 | 515 | 535 | 29,000 |
1987/01/31 | 515 | 520 | 510 | 520 | 27,000 |
1987/01/30 | 520 | 520 | 515 | 520 | 15,000 |
1987/01/29 | 521 | 521 | 520 | 520 | 15,000 |
1987/01/28 | 525 | 528 | 520 | 525 | 28,000 |
1987/01/27 | 530 | 530 | 520 | 530 | 23,000 |
1987/01/26 | 530 | 530 | 530 | 530 | 26,000 |
1987/01/24 | 539 | 539 | 535 | 539 | 3,000 |
1987/01/23 | 535 | 535 | 530 | 535 | 29,000 |
1987/01/22 | 535 | 536 | 535 | 535 | 34,000 |
1987/01/21 | 535 | 539 | 535 | 535 | 15,000 |
1987/01/20 | 535 | 535 | 535 | 535 | 14,000 |
1987/01/19 | 535 | 535 | 535 | 535 | 2,000 |
1987/01/16 | 535 | 536 | 535 | 536 | 11,000 |
1987/01/14 | 535 | 539 | 535 | 535 | 20,000 |
1987/01/13 | 535 | 536 | 535 | 535 | 19,000 |
1987/01/12 | 536 | 539 | 535 | 535 | 29,000 |
1987/01/09 | 543 | 543 | 535 | 535 | 17,000 |
1987/01/08 | 543 | 544 | 535 | 535 | 24,000 |
1987/01/07 | 530 | 541 | 525 | 541 | 19,000 |
1987/01/06 | 525 | 525 | 521 | 521 | 9,000 |
1987/01/05 | 520 | 520 | 520 | 520 | 4,000 |