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 |
---|---|---|---|---|---|
1989/12/29 | 880 | 890 | 876 | 890 | 7,000 |
1989/12/28 | 880 | 890 | 876 | 880 | 34,000 |
1989/12/27 | 890 | 890 | 875 | 875 | 23,000 |
1989/12/26 | 885 | 885 | 873 | 873 | 27,000 |
1989/12/25 | 900 | 900 | 885 | 890 | 20,000 |
1989/12/22 | 885 | 895 | 876 | 890 | 53,000 |
1989/12/21 | 890 | 890 | 876 | 885 | 48,000 |
1989/12/20 | 900 | 909 | 885 | 900 | 49,000 |
1989/12/19 | 898 | 898 | 877 | 885 | 53,000 |
1989/12/18 | 906 | 910 | 895 | 898 | 60,000 |
1989/12/15 | 905 | 910 | 900 | 906 | 45,000 |
1989/12/14 | 905 | 910 | 900 | 905 | 67,000 |
1989/12/13 | 905 | 910 | 898 | 905 | 108,000 |
1989/12/12 | 905 | 925 | 903 | 905 | 299,000 |
1989/12/11 | 880 | 898 | 880 | 895 | 210,000 |
1989/12/08 | 875 | 880 | 871 | 875 | 63,000 |
1989/12/07 | 870 | 880 | 870 | 875 | 56,000 |
1989/12/06 | 870 | 899 | 870 | 870 | 131,000 |
1989/12/05 | 840 | 860 | 835 | 860 | 81,000 |
1989/12/04 | 839 | 840 | 831 | 831 | 36,000 |
1989/12/01 | 831 | 832 | 820 | 820 | 56,000 |
1989/11/30 | 835 | 840 | 832 | 832 | 18,000 |
1989/11/29 | 824 | 830 | 821 | 830 | 18,000 |
1989/11/28 | 816 | 825 | 816 | 820 | 25,000 |
1989/11/27 | 824 | 825 | 815 | 815 | 48,000 |
1989/11/24 | 825 | 825 | 825 | 825 | 20,000 |
1989/11/22 | 820 | 820 | 815 | 815 | 27,000 |
1989/11/21 | 815 | 820 | 815 | 819 | 8,000 |
1989/11/20 | 815 | 825 | 811 | 815 | 20,000 |
1989/11/17 | 815 | 820 | 813 | 820 | 27,000 |
1989/11/16 | 824 | 835 | 813 | 820 | 22,000 |
1989/11/15 | 820 | 830 | 812 | 825 | 16,000 |
1989/11/14 | 830 | 835 | 811 | 820 | 31,000 |
1989/11/13 | 830 | 835 | 830 | 830 | 31,000 |
1989/11/10 | 820 | 830 | 820 | 830 | 30,000 |
1989/11/09 | 830 | 835 | 830 | 830 | 12,000 |
1989/11/08 | 811 | 830 | 810 | 830 | 15,000 |
1989/11/07 | 830 | 830 | 820 | 820 | 12,000 |
1989/11/06 | 820 | 842 | 820 | 835 | 7,000 |
1989/11/02 | 820 | 825 | 820 | 820 | 15,000 |
1989/11/01 | 842 | 842 | 811 | 839 | 14,000 |
1989/10/31 | 840 | 845 | 805 | 842 | 72,000 |
1989/10/30 | 849 | 849 | 840 | 840 | 19,000 |
1989/10/27 | 858 | 858 | 840 | 850 | 39,000 |
1989/10/26 | 870 | 870 | 845 | 845 | 31,000 |
1989/10/25 | 875 | 880 | 870 | 875 | 45,000 |
1989/10/24 | 880 | 880 | 870 | 879 | 30,000 |
1989/10/23 | 860 | 890 | 857 | 883 | 45,000 |
1989/10/20 | 875 | 890 | 855 | 855 | 125,000 |
1989/10/19 | 840 | 880 | 839 | 861 | 88,000 |
1989/10/18 | 840 | 850 | 836 | 840 | 59,000 |
1989/10/17 | 840 | 845 | 830 | 839 | 53,000 |
1989/10/16 | 850 | 850 | 825 | 830 | 45,000 |
1989/10/13 | 870 | 870 | 849 | 853 | 60,000 |
1989/10/12 | 885 | 898 | 870 | 870 | 123,000 |
1989/10/11 | 870 | 900 | 866 | 890 | 250,000 |
1989/10/09 | 850 | 865 | 846 | 865 | 137,000 |
1989/10/06 | 850 | 850 | 841 | 846 | 99,000 |
1989/10/05 | 830 | 850 | 830 | 844 | 149,000 |
1989/10/04 | 835 | 840 | 818 | 820 | 128,000 |
1989/10/03 | 800 | 833 | 795 | 830 | 205,000 |
1989/10/02 | 800 | 815 | 784 | 790 | 74,000 |
1989/09/29 | 810 | 810 | 795 | 800 | 25,000 |
1989/09/28 | 814 | 815 | 810 | 810 | 15,000 |
1989/09/27 | 810 | 815 | 803 | 815 | 22,000 |
1989/09/26 | 810 | 810 | 803 | 803 | 45,000 |
1989/09/25 | 812 | 814 | 810 | 814 | 29,000 |
1989/09/22 | 805 | 815 | 805 | 810 | 54,000 |
1989/09/21 | 803 | 814 | 803 | 805 | 23,000 |
1989/09/20 | 815 | 815 | 805 | 805 | 20,000 |
1989/09/19 | 795 | 805 | 795 | 800 | 37,000 |
1989/09/18 | 795 | 800 | 795 | 795 | 9,000 |
1989/09/14 | 790 | 800 | 780 | 792 | 17,000 |
1989/09/13 | 800 | 800 | 790 | 795 | 12,000 |
1989/09/12 | 799 | 800 | 795 | 800 | 7,000 |
1989/09/11 | 805 | 805 | 790 | 800 | 16,000 |
1989/09/08 | 801 | 801 | 800 | 800 | 8,000 |
1989/09/07 | 825 | 825 | 801 | 801 | 12,000 |
1989/09/06 | 825 | 825 | 825 | 825 | 13,000 |
1989/09/05 | 825 | 830 | 825 | 825 | 19,000 |
1989/09/04 | 825 | 830 | 825 | 830 | 15,000 |
1989/09/01 | 825 | 841 | 820 | 839 | 44,000 |
1989/08/31 | 820 | 830 | 801 | 830 | 39,000 |
1989/08/30 | 800 | 825 | 800 | 820 | 41,000 |
1989/08/29 | 810 | 810 | 800 | 800 | 20,000 |
1989/08/28 | 810 | 815 | 800 | 800 | 15,000 |
1989/08/25 | 815 | 815 | 800 | 815 | 41,000 |
1989/08/24 | 845 | 845 | 825 | 825 | 134,000 |
1989/08/23 | 813 | 855 | 813 | 855 | 166,000 |
1989/08/22 | 795 | 805 | 795 | 803 | 102,000 |
1989/08/21 | 750 | 794 | 750 | 790 | 85,000 |
1989/08/18 | 755 | 755 | 749 | 750 | 24,000 |
1989/08/17 | 760 | 760 | 755 | 755 | 11,000 |
1989/08/16 | 760 | 770 | 760 | 760 | 29,000 |
1989/08/15 | 775 | 775 | 765 | 770 | 18,000 |
1989/08/14 | 775 | 780 | 770 | 778 | 43,000 |
1989/08/11 | 750 | 784 | 745 | 759 | 75,000 |
1989/08/10 | 730 | 738 | 729 | 735 | 26,000 |
1989/08/09 | 712 | 720 | 712 | 720 | 15,000 |
1989/08/08 | 710 | 712 | 710 | 712 | 4,000 |
1989/08/07 | 715 | 715 | 705 | 709 | 10,000 |
1989/08/04 | 716 | 716 | 710 | 716 | 11,000 |
1989/08/03 | 710 | 716 | 706 | 716 | 16,000 |
1989/08/02 | 710 | 711 | 700 | 706 | 41,000 |
1989/08/01 | 700 | 710 | 700 | 700 | 13,000 |
1989/07/31 | 705 | 705 | 690 | 694 | 11,000 |
1989/07/28 | 690 | 699 | 690 | 699 | 7,000 |
1989/07/27 | 690 | 690 | 687 | 690 | 8,000 |
1989/07/26 | 690 | 690 | 690 | 690 | 3,000 |
1989/07/25 | 687 | 690 | 687 | 690 | 4,000 |
1989/07/24 | 690 | 690 | 680 | 680 | 4,000 |
1989/07/21 | 685 | 690 | 685 | 690 | 5,000 |
1989/07/18 | 678 | 684 | 678 | 680 | 6,000 |
1989/07/17 | 690 | 691 | 681 | 681 | 18,000 |
1989/07/14 | 715 | 715 | 692 | 692 | 14,000 |
1989/07/13 | 720 | 720 | 708 | 710 | 20,000 |
1989/07/12 | 695 | 710 | 695 | 708 | 41,000 |
1989/07/11 | 690 | 691 | 685 | 691 | 17,000 |
1989/07/10 | 683 | 683 | 680 | 683 | 11,000 |
1989/07/07 | 683 | 683 | 680 | 681 | 17,000 |
1989/07/06 | 680 | 682 | 680 | 680 | 5,000 |
1989/07/05 | 680 | 680 | 679 | 679 | 2,000 |
1989/07/04 | 650 | 680 | 650 | 680 | 18,000 |
1989/07/03 | 678 | 678 | 678 | 678 | 1,000 |
1989/06/30 | 680 | 680 | 674 | 674 | 4,000 |
1989/06/29 | 680 | 680 | 655 | 675 | 16,000 |
1989/06/28 | 690 | 690 | 680 | 689 | 14,000 |
1989/06/27 | 675 | 690 | 675 | 690 | 5,000 |
1989/06/26 | 675 | 675 | 670 | 675 | 6,000 |
1989/06/22 | 690 | 690 | 690 | 690 | 2,000 |
1989/06/21 | 650 | 650 | 650 | 650 | 1,000 |
1989/06/19 | 651 | 651 | 651 | 651 | 1,000 |
1989/06/16 | 645 | 645 | 641 | 641 | 4,000 |
1989/06/15 | 655 | 655 | 640 | 640 | 7,000 |
1989/06/14 | 655 | 655 | 650 | 650 | 6,000 |
1989/06/13 | 660 | 660 | 655 | 660 | 6,000 |
1989/06/12 | 665 | 666 | 660 | 660 | 8,000 |
1989/06/09 | 670 | 670 | 665 | 665 | 18,000 |
1989/06/08 | 670 | 670 | 665 | 670 | 10,000 |
1989/06/07 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/06 | 680 | 680 | 665 | 665 | 15,000 |
1989/06/05 | 685 | 685 | 685 | 685 | 20,000 |
1989/06/02 | 681 | 681 | 681 | 681 | 6,000 |
1989/06/01 | 680 | 680 | 680 | 680 | 5,000 |
1989/05/31 | 685 | 690 | 670 | 670 | 4,000 |
1989/05/30 | 691 | 691 | 690 | 690 | 4,000 |
1989/05/29 | 681 | 685 | 681 | 685 | 4,000 |
1989/05/26 | 680 | 680 | 680 | 680 | 5,000 |
1989/05/25 | 690 | 690 | 685 | 685 | 4,000 |
1989/05/24 | 696 | 696 | 690 | 690 | 7,000 |
1989/05/23 | 696 | 700 | 696 | 696 | 11,000 |
1989/05/22 | 697 | 697 | 696 | 696 | 10,000 |
1989/05/19 | 700 | 700 | 698 | 698 | 2,000 |
1989/05/18 | 685 | 698 | 682 | 697 | 12,000 |
1989/05/17 | 693 | 695 | 693 | 693 | 17,000 |
1989/05/16 | 685 | 690 | 685 | 690 | 9,000 |
1989/05/15 | 690 | 690 | 685 | 685 | 7,000 |
1989/05/12 | 685 | 685 | 681 | 685 | 5,000 |
1989/05/11 | 681 | 681 | 681 | 681 | 4,000 |
1989/05/10 | 690 | 690 | 685 | 685 | 10,000 |
1989/05/09 | 690 | 692 | 685 | 685 | 17,000 |
1989/05/08 | 660 | 680 | 660 | 680 | 15,000 |
1989/05/02 | 646 | 653 | 646 | 653 | 12,000 |
1989/05/01 | 646 | 646 | 645 | 645 | 11,000 |
1989/04/28 | 641 | 645 | 641 | 641 | 21,000 |
1989/04/27 | 641 | 641 | 641 | 641 | 5,000 |
1989/04/26 | 655 | 655 | 640 | 640 | 14,000 |
1989/04/25 | 646 | 655 | 646 | 655 | 7,000 |
1989/04/24 | 655 | 655 | 640 | 640 | 14,000 |
1989/04/21 | 650 | 650 | 650 | 650 | 3,000 |
1989/04/20 | 640 | 640 | 633 | 633 | 8,000 |
1989/04/19 | 633 | 633 | 633 | 633 | 1,000 |
1989/04/18 | 630 | 633 | 630 | 632 | 5,000 |
1989/04/17 | 630 | 630 | 630 | 630 | 7,000 |
1989/04/13 | 645 | 645 | 640 | 640 | 8,000 |
1989/04/12 | 655 | 655 | 645 | 645 | 11,000 |
1989/04/11 | 655 | 655 | 652 | 652 | 7,000 |
1989/04/10 | 660 | 660 | 655 | 655 | 6,000 |
1989/04/05 | 651 | 651 | 651 | 651 | 3,000 |
1989/04/04 | 655 | 655 | 651 | 651 | 4,000 |
1989/04/03 | 664 | 664 | 655 | 655 | 9,000 |
1989/03/31 | 655 | 665 | 655 | 665 | 3,000 |
1989/03/30 | 650 | 650 | 650 | 650 | 2,000 |
1989/03/29 | 650 | 650 | 650 | 650 | 1,000 |
1989/03/28 | 650 | 650 | 650 | 650 | 2,000 |
1989/03/27 | 657 | 657 | 655 | 655 | 16,000 |
1989/03/24 | 657 | 664 | 656 | 656 | 7,000 |
1989/03/23 | 651 | 655 | 651 | 655 | 11,000 |
1989/03/22 | 660 | 660 | 655 | 655 | 24,000 |
1989/03/20 | 665 | 665 | 655 | 655 | 34,000 |
1989/03/17 | 665 | 665 | 661 | 661 | 5,000 |
1989/03/16 | 660 | 660 | 660 | 660 | 2,000 |
1989/03/15 | 660 | 660 | 660 | 660 | 1,000 |
1989/03/14 | 660 | 660 | 660 | 660 | 7,000 |
1989/03/13 | 655 | 655 | 655 | 655 | 3,000 |
1989/03/10 | 662 | 662 | 655 | 655 | 11,000 |
1989/03/08 | 661 | 663 | 660 | 660 | 9,000 |
1989/03/07 | 661 | 665 | 660 | 660 | 7,000 |
1989/03/06 | 665 | 665 | 665 | 665 | 5,000 |
1989/03/03 | 670 | 670 | 665 | 665 | 4,000 |
1989/03/01 | 675 | 675 | 670 | 670 | 7,000 |
1989/02/28 | 670 | 675 | 668 | 675 | 4,000 |
1989/02/27 | 660 | 670 | 660 | 665 | 6,000 |
1989/02/23 | 670 | 670 | 660 | 660 | 4,000 |
1989/02/22 | 677 | 677 | 670 | 670 | 4,000 |
1989/02/21 | 677 | 680 | 677 | 677 | 5,000 |
1989/02/20 | 680 | 680 | 680 | 680 | 1,000 |
1989/02/17 | 675 | 675 | 675 | 675 | 5,000 |
1989/02/16 | 685 | 685 | 680 | 680 | 10,000 |
1989/02/15 | 675 | 694 | 675 | 681 | 6,000 |
1989/02/14 | 695 | 695 | 665 | 665 | 15,000 |
1989/02/13 | 690 | 690 | 689 | 689 | 2,000 |
1989/02/10 | 700 | 700 | 700 | 700 | 2,000 |
1989/02/09 | 715 | 715 | 700 | 700 | 4,000 |
1989/02/08 | 725 | 725 | 720 | 720 | 12,000 |
1989/02/07 | 730 | 730 | 725 | 725 | 19,000 |
1989/02/06 | 720 | 725 | 720 | 725 | 8,000 |
1989/02/03 | 710 | 720 | 710 | 720 | 9,000 |
1989/02/02 | 735 | 735 | 720 | 720 | 14,000 |
1989/02/01 | 730 | 734 | 720 | 733 | 19,000 |
1989/01/31 | 730 | 739 | 730 | 730 | 16,000 |
1989/01/30 | 750 | 750 | 730 | 730 | 17,000 |
1989/01/28 | 745 | 745 | 745 | 745 | 16,000 |
1989/01/27 | 705 | 730 | 705 | 715 | 24,000 |
1989/01/26 | 690 | 700 | 685 | 700 | 15,000 |
1989/01/25 | 680 | 695 | 680 | 695 | 18,000 |
1989/01/24 | 646 | 672 | 646 | 667 | 16,000 |
1989/01/23 | 640 | 644 | 640 | 644 | 14,000 |
1989/01/20 | 635 | 636 | 635 | 636 | 15,000 |
1989/01/19 | 640 | 640 | 633 | 635 | 6,000 |
1989/01/18 | 645 | 645 | 632 | 632 | 12,000 |
1989/01/17 | 625 | 632 | 625 | 632 | 11,000 |
1989/01/13 | 642 | 642 | 642 | 642 | 3,000 |
1989/01/12 | 645 | 645 | 631 | 642 | 6,000 |
1989/01/11 | 630 | 630 | 630 | 630 | 24,000 |
1989/01/10 | 631 | 631 | 630 | 630 | 6,000 |
1989/01/09 | 625 | 625 | 625 | 625 | 2,000 |
1989/01/06 | 645 | 645 | 645 | 645 | 1,000 |
1989/01/05 | 645 | 645 | 645 | 645 | 2,000 |