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 |
---|---|---|---|---|---|
1988/12/28 | 605 | 615 | 605 | 607 | 11,000 |
1988/12/27 | 621 | 630 | 605 | 605 | 10,000 |
1988/12/26 | 620 | 620 | 620 | 620 | 1,000 |
1988/12/24 | 635 | 635 | 630 | 630 | 2,000 |
1988/12/22 | 645 | 645 | 630 | 635 | 11,000 |
1988/12/21 | 650 | 650 | 645 | 645 | 3,000 |
1988/12/19 | 660 | 660 | 660 | 660 | 2,000 |
1988/12/16 | 660 | 660 | 660 | 660 | 2,000 |
1988/12/15 | 655 | 660 | 655 | 660 | 7,000 |
1988/12/14 | 656 | 656 | 651 | 651 | 5,000 |
1988/12/13 | 670 | 670 | 651 | 651 | 4,000 |
1988/12/09 | 665 | 670 | 665 | 670 | 3,000 |
1988/12/08 | 691 | 691 | 691 | 691 | 3,000 |
1988/12/06 | 700 | 700 | 690 | 690 | 4,000 |
1988/12/05 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/03 | 698 | 700 | 698 | 700 | 3,000 |
1988/12/01 | 713 | 713 | 700 | 700 | 14,000 |
1988/11/30 | 713 | 713 | 713 | 713 | 6,000 |
1988/11/29 | 705 | 710 | 685 | 685 | 9,000 |
1988/11/28 | 685 | 685 | 685 | 685 | 4,000 |
1988/11/26 | 661 | 665 | 661 | 665 | 2,000 |
1988/11/25 | 650 | 661 | 649 | 661 | 19,000 |
1988/11/24 | 650 | 650 | 645 | 645 | 9,000 |
1988/11/22 | 611 | 613 | 610 | 612 | 13,000 |
1988/11/21 | 610 | 611 | 610 | 610 | 8,000 |
1988/11/18 | 610 | 610 | 600 | 600 | 8,000 |
1988/11/17 | 600 | 600 | 600 | 600 | 4,000 |
1988/11/16 | 600 | 600 | 600 | 600 | 12,000 |
1988/11/15 | 590 | 600 | 590 | 600 | 2,000 |
1988/11/14 | 590 | 590 | 590 | 590 | 7,000 |
1988/11/11 | 595 | 600 | 590 | 590 | 7,000 |
1988/11/10 | 600 | 600 | 594 | 594 | 11,000 |
1988/11/09 | 610 | 610 | 600 | 600 | 16,000 |
1988/11/08 | 620 | 620 | 620 | 620 | 1,000 |
1988/11/07 | 620 | 620 | 620 | 620 | 1,000 |
1988/11/04 | 620 | 620 | 620 | 620 | 3,000 |
1988/11/02 | 630 | 640 | 630 | 640 | 2,000 |
1988/11/01 | 620 | 630 | 620 | 630 | 3,000 |
1988/10/31 | 600 | 615 | 600 | 615 | 4,000 |
1988/10/29 | 590 | 590 | 590 | 590 | 2,000 |
1988/10/28 | 610 | 610 | 590 | 590 | 11,000 |
1988/10/27 | 611 | 630 | 610 | 610 | 7,000 |
1988/10/26 | 600 | 623 | 600 | 623 | 19,000 |
1988/10/24 | 600 | 600 | 600 | 600 | 2,000 |
1988/10/22 | 585 | 600 | 585 | 600 | 7,000 |
1988/10/21 | 599 | 599 | 598 | 598 | 5,000 |
1988/10/20 | 600 | 600 | 599 | 599 | 5,000 |
1988/10/19 | 600 | 600 | 600 | 600 | 4,000 |
1988/10/18 | 605 | 605 | 600 | 600 | 11,000 |
1988/10/17 | 605 | 619 | 605 | 605 | 9,000 |
1988/10/14 | 640 | 640 | 619 | 619 | 7,000 |
1988/10/13 | 650 | 650 | 640 | 640 | 8,000 |
1988/10/12 | 660 | 660 | 640 | 640 | 15,000 |
1988/10/11 | 665 | 665 | 660 | 660 | 3,000 |
1988/10/07 | 665 | 665 | 665 | 665 | 2,000 |
1988/10/06 | 665 | 665 | 665 | 665 | 2,000 |
1988/10/05 | 680 | 680 | 679 | 679 | 8,000 |
1988/10/04 | 699 | 699 | 685 | 685 | 4,000 |
1988/10/03 | 700 | 700 | 700 | 700 | 6,000 |
1988/10/01 | 690 | 700 | 690 | 700 | 2,000 |
1988/09/30 | 699 | 700 | 680 | 700 | 29,000 |
1988/09/29 | 679 | 700 | 679 | 700 | 22,000 |
1988/09/28 | 675 | 680 | 665 | 680 | 12,000 |
1988/09/27 | 700 | 700 | 665 | 700 | 30,000 |
1988/09/26 | 690 | 710 | 690 | 710 | 47,000 |
1988/09/24 | 740 | 740 | 735 | 735 | 3,000 |
1988/09/22 | 755 | 755 | 731 | 750 | 7,000 |
1988/09/21 | 780 | 780 | 775 | 775 | 54,000 |
1988/09/20 | 805 | 805 | 776 | 785 | 14,000 |
1988/09/19 | 770 | 805 | 760 | 805 | 18,000 |
1988/09/16 | 810 | 810 | 795 | 795 | 9,000 |
1988/09/14 | 821 | 821 | 820 | 820 | 105,000 |
1988/09/13 | 821 | 850 | 821 | 850 | 13,000 |
1988/09/12 | 850 | 850 | 850 | 850 | 2,000 |
1988/09/09 | 860 | 860 | 830 | 855 | 26,000 |
1988/09/08 | 820 | 890 | 820 | 855 | 62,000 |
1988/09/07 | 880 | 885 | 880 | 885 | 38,000 |
1988/09/06 | 900 | 915 | 875 | 915 | 47,000 |
1988/09/05 | 920 | 934 | 901 | 920 | 29,000 |
1988/09/03 | 930 | 945 | 930 | 935 | 17,000 |
1988/09/02 | 930 | 935 | 921 | 935 | 40,000 |
1988/09/01 | 954 | 954 | 932 | 945 | 23,000 |
1988/08/31 | 940 | 959 | 937 | 959 | 59,000 |
1988/08/30 | 935 | 935 | 910 | 935 | 16,000 |
1988/08/29 | 935 | 955 | 935 | 935 | 28,000 |
1988/08/27 | 955 | 955 | 940 | 940 | 31,000 |
1988/08/26 | 960 | 960 | 930 | 959 | 115,000 |
1988/08/25 | 945 | 980 | 945 | 970 | 149,000 |
1988/08/24 | 890 | 940 | 890 | 940 | 62,000 |
1988/08/23 | 900 | 900 | 868 | 899 | 62,000 |
1988/08/22 | 945 | 945 | 900 | 900 | 11,000 |
1988/08/19 | 930 | 945 | 919 | 944 | 102,000 |
1988/08/18 | 870 | 924 | 870 | 924 | 50,000 |
1988/08/17 | 855 | 870 | 835 | 870 | 87,000 |
1988/08/16 | 810 | 840 | 805 | 840 | 20,000 |
1988/08/15 | 870 | 870 | 820 | 835 | 29,000 |
1988/08/12 | 850 | 870 | 816 | 870 | 53,000 |
1988/08/11 | 905 | 914 | 875 | 875 | 45,000 |
1988/08/10 | 910 | 925 | 910 | 925 | 65,000 |
1988/08/09 | 930 | 960 | 930 | 940 | 77,000 |
1988/08/08 | 940 | 965 | 920 | 953 | 146,000 |
1988/08/06 | 955 | 965 | 950 | 955 | 111,000 |
1988/08/05 | 995 | 995 | 953 | 974 | 382,000 |
1988/08/04 | 930 | 1,010 | 930 | 1,000 | 722,000 |
1988/08/03 | 830 | 925 | 830 | 925 | 937,000 |
1988/08/02 | 800 | 838 | 800 | 825 | 233,000 |
1988/08/01 | 755 | 805 | 750 | 799 | 100,000 |
1988/07/30 | 758 | 760 | 758 | 760 | 2,000 |
1988/07/29 | 740 | 759 | 740 | 758 | 13,000 |
1988/07/28 | 755 | 755 | 750 | 750 | 8,000 |
1988/07/27 | 720 | 760 | 720 | 760 | 28,000 |
1988/07/26 | 750 | 760 | 745 | 760 | 19,000 |
1988/07/25 | 750 | 770 | 750 | 760 | 12,000 |
1988/07/23 | 773 | 773 | 760 | 773 | 7,000 |
1988/07/22 | 750 | 780 | 750 | 780 | 23,000 |
1988/07/21 | 755 | 780 | 755 | 780 | 35,000 |
1988/07/20 | 765 | 770 | 765 | 770 | 25,000 |
1988/07/19 | 795 | 795 | 761 | 770 | 30,000 |
1988/07/18 | 798 | 798 | 790 | 796 | 24,000 |
1988/07/15 | 799 | 800 | 795 | 796 | 42,000 |
1988/07/14 | 800 | 800 | 785 | 798 | 94,000 |
1988/07/13 | 765 | 805 | 765 | 788 | 78,000 |
1988/07/12 | 759 | 770 | 755 | 765 | 86,000 |
1988/07/11 | 760 | 760 | 755 | 759 | 31,000 |
1988/07/08 | 745 | 760 | 745 | 755 | 47,000 |
1988/07/07 | 755 | 755 | 740 | 745 | 14,000 |
1988/07/06 | 740 | 755 | 738 | 755 | 39,000 |
1988/07/05 | 732 | 760 | 732 | 760 | 41,000 |
1988/07/04 | 750 | 757 | 739 | 757 | 25,000 |
1988/07/02 | 755 | 768 | 745 | 755 | 25,000 |
1988/07/01 | 720 | 754 | 720 | 754 | 41,000 |
1988/06/30 | 725 | 750 | 680 | 750 | 53,000 |
1988/06/29 | 750 | 750 | 723 | 725 | 27,000 |
1988/06/28 | 785 | 799 | 740 | 769 | 66,000 |
1988/06/27 | 785 | 800 | 760 | 790 | 64,000 |
1988/06/25 | 806 | 806 | 795 | 800 | 51,000 |
1988/06/24 | 780 | 830 | 772 | 821 | 303,000 |
1988/06/23 | 795 | 795 | 770 | 780 | 268,000 |
1988/06/22 | 740 | 780 | 735 | 780 | 319,000 |
1988/06/21 | 640 | 680 | 640 | 680 | 77,000 |
1988/06/20 | 629 | 640 | 629 | 640 | 3,000 |
1988/06/17 | 630 | 630 | 628 | 629 | 8,000 |
1988/06/16 | 633 | 640 | 633 | 640 | 2,000 |
1988/06/15 | 630 | 630 | 627 | 628 | 10,000 |
1988/06/14 | 640 | 642 | 640 | 641 | 5,000 |
1988/06/13 | 650 | 650 | 648 | 649 | 9,000 |
1988/06/10 | 645 | 650 | 635 | 650 | 10,000 |
1988/06/09 | 640 | 650 | 640 | 650 | 45,000 |
1988/06/08 | 640 | 640 | 635 | 640 | 48,000 |
1988/06/07 | 615 | 615 | 615 | 615 | 6,000 |
1988/06/06 | 630 | 630 | 630 | 630 | 7,000 |
1988/06/04 | 635 | 636 | 625 | 630 | 6,000 |
1988/06/03 | 630 | 635 | 630 | 635 | 14,000 |
1988/06/02 | 628 | 630 | 628 | 630 | 8,000 |
1988/06/01 | 625 | 625 | 625 | 625 | 7,000 |
1988/05/31 | 640 | 640 | 625 | 625 | 7,000 |
1988/05/30 | 625 | 640 | 625 | 640 | 9,000 |
1988/05/28 | 621 | 621 | 621 | 621 | 1,000 |
1988/05/27 | 629 | 630 | 618 | 620 | 22,000 |
1988/05/26 | 625 | 630 | 625 | 629 | 6,000 |
1988/05/25 | 616 | 625 | 616 | 625 | 11,000 |
1988/05/24 | 611 | 615 | 611 | 615 | 5,000 |
1988/05/23 | 620 | 620 | 616 | 616 | 8,000 |
1988/05/19 | 622 | 622 | 611 | 620 | 6,000 |
1988/05/18 | 620 | 620 | 620 | 620 | 4,000 |
1988/05/17 | 612 | 630 | 612 | 612 | 10,000 |
1988/05/16 | 610 | 611 | 610 | 611 | 3,000 |
1988/05/13 | 614 | 614 | 600 | 600 | 11,000 |
1988/05/12 | 610 | 618 | 600 | 610 | 8,000 |
1988/05/11 | 615 | 615 | 615 | 615 | 13,000 |
1988/05/10 | 635 | 640 | 630 | 630 | 14,000 |
1988/05/09 | 630 | 640 | 625 | 640 | 19,000 |
1988/05/07 | 631 | 631 | 630 | 630 | 10,000 |
1988/05/06 | 635 | 635 | 631 | 635 | 13,000 |
1988/05/02 | 640 | 640 | 635 | 635 | 13,000 |
1988/04/30 | 639 | 640 | 635 | 640 | 4,000 |
1988/04/28 | 630 | 647 | 630 | 640 | 39,000 |
1988/04/27 | 651 | 654 | 630 | 630 | 105,000 |
1988/04/26 | 650 | 660 | 650 | 650 | 136,000 |
1988/04/25 | 620 | 660 | 615 | 645 | 134,000 |
1988/04/23 | 620 | 620 | 610 | 610 | 54,000 |
1988/04/22 | 580 | 605 | 574 | 600 | 63,000 |
1988/04/21 | 550 | 570 | 550 | 570 | 47,000 |
1988/04/20 | 550 | 550 | 550 | 550 | 9,000 |
1988/04/19 | 550 | 550 | 550 | 550 | 5,000 |
1988/04/18 | 545 | 555 | 545 | 550 | 8,000 |
1988/04/15 | 545 | 545 | 545 | 545 | 1,000 |
1988/04/14 | 550 | 550 | 550 | 550 | 13,000 |
1988/04/13 | 551 | 555 | 550 | 555 | 16,000 |
1988/04/12 | 555 | 555 | 550 | 550 | 6,000 |
1988/04/11 | 551 | 551 | 550 | 551 | 10,000 |
1988/04/08 | 555 | 555 | 550 | 550 | 10,000 |
1988/04/07 | 559 | 559 | 555 | 555 | 5,000 |
1988/04/06 | 550 | 550 | 550 | 550 | 6,000 |
1988/04/05 | 550 | 560 | 548 | 548 | 7,000 |
1988/04/04 | 550 | 550 | 550 | 550 | 2,000 |
1988/04/02 | 545 | 545 | 545 | 545 | 2,000 |
1988/04/01 | 550 | 550 | 535 | 535 | 15,000 |
1988/03/31 | 550 | 550 | 550 | 550 | 6,000 |
1988/03/30 | 560 | 560 | 555 | 555 | 9,000 |
1988/03/29 | 555 | 560 | 555 | 560 | 14,000 |
1988/03/28 | 555 | 555 | 555 | 555 | 3,000 |
1988/03/26 | 550 | 550 | 550 | 550 | 4,000 |
1988/03/25 | 551 | 551 | 550 | 550 | 5,000 |
1988/03/24 | 550 | 555 | 550 | 550 | 10,000 |
1988/03/23 | 550 | 550 | 550 | 550 | 2,000 |
1988/03/22 | 550 | 555 | 550 | 550 | 8,000 |
1988/03/17 | 540 | 542 | 540 | 542 | 5,000 |
1988/03/16 | 550 | 550 | 535 | 540 | 6,000 |
1988/03/15 | 545 | 546 | 545 | 546 | 14,000 |
1988/03/14 | 545 | 545 | 545 | 545 | 1,000 |
1988/03/11 | 550 | 550 | 545 | 545 | 11,000 |
1988/03/10 | 565 | 565 | 560 | 560 | 4,000 |
1988/03/09 | 570 | 570 | 570 | 570 | 9,000 |
1988/03/07 | 570 | 570 | 570 | 570 | 1,000 |
1988/03/05 | 570 | 570 | 565 | 565 | 14,000 |
1988/03/04 | 570 | 570 | 570 | 570 | 4,000 |
1988/03/03 | 560 | 570 | 560 | 570 | 3,000 |
1988/03/02 | 568 | 575 | 565 | 565 | 20,000 |
1988/03/01 | 570 | 571 | 570 | 571 | 4,000 |
1988/02/29 | 575 | 580 | 570 | 570 | 22,000 |
1988/02/27 | 570 | 575 | 570 | 575 | 5,000 |
1988/02/26 | 580 | 586 | 570 | 570 | 24,000 |
1988/02/25 | 586 | 586 | 575 | 581 | 14,000 |
1988/02/24 | 570 | 580 | 570 | 580 | 17,000 |
1988/02/23 | 570 | 570 | 560 | 570 | 10,000 |
1988/02/22 | 550 | 580 | 550 | 580 | 23,000 |
1988/02/19 | 545 | 550 | 545 | 548 | 12,000 |
1988/02/18 | 545 | 550 | 545 | 550 | 17,000 |
1988/02/17 | 550 | 551 | 545 | 545 | 20,000 |
1988/02/16 | 545 | 550 | 545 | 550 | 22,000 |
1988/02/15 | 545 | 550 | 545 | 550 | 22,000 |
1988/02/12 | 532 | 540 | 532 | 540 | 113,000 |
1988/02/10 | 515 | 520 | 515 | 520 | 8,000 |
1988/02/09 | 516 | 516 | 516 | 516 | 1,000 |
1988/02/08 | 525 | 525 | 525 | 525 | 2,000 |
1988/02/06 | 532 | 532 | 532 | 532 | 2,000 |
1988/02/05 | 545 | 545 | 545 | 545 | 2,000 |
1988/02/04 | 530 | 545 | 530 | 545 | 18,000 |
1988/02/03 | 510 | 515 | 510 | 515 | 6,000 |
1988/02/02 | 500 | 510 | 500 | 510 | 8,000 |
1988/02/01 | 500 | 500 | 500 | 500 | 5,000 |
1988/01/30 | 500 | 500 | 500 | 500 | 3,000 |
1988/01/29 | 500 | 500 | 495 | 500 | 11,000 |
1988/01/28 | 490 | 490 | 490 | 490 | 2,000 |
1988/01/27 | 490 | 490 | 490 | 490 | 1,000 |
1988/01/25 | 490 | 490 | 490 | 490 | 4,000 |
1988/01/23 | 491 | 500 | 491 | 500 | 3,000 |
1988/01/22 | 500 | 500 | 490 | 490 | 5,000 |
1988/01/21 | 488 | 490 | 485 | 490 | 4,000 |
1988/01/20 | 480 | 485 | 480 | 485 | 3,000 |
1988/01/14 | 470 | 470 | 470 | 470 | 5,000 |
1988/01/13 | 470 | 470 | 470 | 470 | 3,000 |
1988/01/12 | 475 | 475 | 470 | 470 | 3,000 |
1988/01/11 | 470 | 470 | 470 | 470 | 3,000 |
1988/01/08 | 478 | 478 | 467 | 470 | 7,000 |
1988/01/07 | 483 | 483 | 483 | 483 | 2,000 |
1988/01/06 | 482 | 482 | 482 | 482 | 2,000 |
1988/01/05 | 485 | 485 | 485 | 485 | 2,000 |