日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 500 500 500 500 3,000
1990/12/27 505 505 505 505 2,000
1990/12/26 505 505 505 505 4,000
1990/12/25 505 505 505 505 3,000
1990/12/21 505 505 505 505 8,000
1990/12/20 515 515 515 515 42,000
1990/12/19 510 515 510 515 93,000
1990/12/18 535 535 500 500 10,000
1990/12/17 540 540 535 535 4,000
1990/12/14 545 545 545 545 1,000
1990/12/13 555 560 545 545 13,000
1990/12/12 555 555 555 555 6,000
1990/12/11 555 555 555 555 4,000
1990/12/10 555 555 555 555 1,000
1990/12/07 545 545 545 545 1,000
1990/12/06 530 530 530 530 2,000
1990/12/05 517 517 515 515 2,000
1990/12/04 517 517 517 517 1,000
1990/12/03 515 515 515 515 2,000
1990/11/29 510 510 510 510 13,000
1990/11/28 566 566 561 561 2,000
1990/11/27 566 566 566 566 2,000
1990/11/26 570 570 565 565 2,000
1990/11/22 572 572 571 571 2,000
1990/11/21 572 572 572 572 3,000
1990/11/15 611 611 611 611 1,000
1990/11/13 615 615 615 615 1,000
1990/11/08 650 650 650 650 1,000
1990/11/05 664 664 664 664 2,000
1990/11/02 670 670 664 664 2,000
1990/10/31 680 680 671 671 2,000
1990/10/29 664 670 664 670 2,000
1990/10/26 645 665 645 664 6,000
1990/10/25 640 651 640 651 3,000
1990/10/24 650 650 650 650 3,000
1990/10/23 650 650 635 635 10,000
1990/10/22 650 650 650 650 1,000
1990/10/19 670 670 650 650 3,000
1990/10/17 571 571 571 571 1,000
1990/10/11 575 575 575 575 1,000
1990/10/09 570 575 570 575 4,000
1990/10/08 570 570 570 570 9,000
1990/10/05 570 570 570 570 16,000
1990/10/04 568 570 565 565 13,000
1990/10/03 570 570 570 570 15,000
1990/10/02 578 582 578 581 5,000
1990/09/28 640 640 635 635 4,000
1990/09/27 675 675 660 660 30,000
1990/09/25 700 700 700 700 3,000
1990/09/21 685 685 675 675 504,000
1990/09/20 685 685 685 685 501,000
1990/09/18 735 735 722 722 4,000
1990/09/17 725 725 725 725 5,000
1990/09/14 725 725 722 722 12,000
1990/09/13 721 721 721 721 3,000
1990/09/12 687 720 687 720 9,000
1990/09/11 690 690 686 687 17,000
1990/09/10 680 685 680 685 6,000
1990/09/07 680 680 680 680 7,000
1990/09/05 719 719 700 700 9,000
1990/09/03 725 725 720 720 13,000
1990/08/31 735 735 720 720 8,000
1990/08/30 730 735 730 735 5,000
1990/08/29 725 725 725 725 1,000
1990/08/28 700 710 700 705 7,000
1990/08/27 700 700 685 690 7,000
1990/08/24 725 725 700 700 7,000
1990/08/23 760 760 760 760 5,000
1990/08/22 780 780 780 780 16,000
1990/08/21 786 786 785 785 3,000
1990/08/20 785 785 785 785 4,000
1990/08/17 785 785 785 785 3,000
1990/08/16 802 802 797 797 4,000
1990/08/15 810 810 802 802 10,000
1990/08/14 801 801 800 801 15,000
1990/08/13 806 806 800 800 15,000
1990/08/10 805 805 805 805 7,000
1990/08/09 801 801 800 801 13,000
1990/08/08 781 800 781 800 9,000
1990/08/07 770 770 761 768 9,000
1990/08/06 850 850 800 800 9,000
1990/08/03 865 870 860 860 6,000
1990/08/02 871 880 871 871 7,000
1990/08/01 870 885 865 865 14,000
1990/07/31 830 849 810 849 10,000
1990/07/30 850 850 850 850 6,000
1990/07/27 885 885 850 850 11,000
1990/07/26 890 890 880 880 5,000
1990/07/25 900 900 880 880 4,000
1990/07/24 895 895 895 895 1,000
1990/07/23 900 900 900 900 5,000
1990/07/20 920 920 920 920 2,000
1990/07/19 925 925 925 925 5,000
1990/07/18 926 926 920 920 17,000
1990/07/17 930 931 925 931 17,000
1990/07/16 930 935 920 930 17,000
1990/07/13 972 973 945 950 20,000
1990/07/12 974 980 974 974 15,000
1990/07/11 960 978 960 974 16,000
1990/07/10 960 980 960 969 25,000
1990/07/09 935 950 930 950 18,000
1990/07/06 890 900 890 895 19,000
1990/07/05 880 880 880 880 14,000
1990/07/04 880 880 875 875 13,000
1990/07/03 870 880 870 880 6,000
1990/07/02 860 860 856 860 12,000
1990/06/29 860 863 860 860 9,000
1990/06/28 855 855 855 855 1,000
1990/06/27 851 851 851 851 1,000
1990/06/26 855 855 855 855 2,000
1990/06/25 870 870 860 860 4,000
1990/06/22 880 880 880 880 11,000
1990/06/21 870 875 870 875 11,000
1990/06/20 870 875 870 870 25,000
1990/06/19 870 880 870 875 8,000
1990/06/18 865 865 865 865 10,000
1990/06/15 885 885 860 860 4,000
1990/06/14 880 881 865 881 24,000
1990/06/13 875 880 875 880 7,000
1990/06/12 876 876 872 872 4,000
1990/06/11 851 870 851 870 11,000
1990/06/08 880 880 860 860 16,000
1990/06/07 880 880 880 880 2,000
1990/06/06 880 880 880 880 4,000
1990/06/05 880 885 880 881 4,000
1990/06/04 885 885 880 880 9,000
1990/06/01 885 885 880 880 5,000
1990/05/31 885 890 885 885 5,000
1990/05/30 890 909 890 909 6,000
1990/05/29 895 895 895 895 7,000
1990/05/28 910 915 910 910 9,000
1990/05/25 920 920 910 910 9,000
1990/05/24 905 910 904 910 27,000
1990/05/23 900 910 900 905 58,000
1990/05/22 900 900 875 900 11,000
1990/05/18 880 880 865 870 6,000
1990/05/17 890 890 885 885 14,000
1990/05/16 880 885 880 885 8,000
1990/05/15 908 908 876 876 6,000
1990/05/14 908 908 908 908 3,000
1990/05/11 906 906 875 875 6,000
1990/05/10 910 910 909 909 7,000
1990/05/09 870 910 870 910 14,000
1990/05/08 845 870 845 870 14,000
1990/05/07 821 835 821 835 6,000
1990/05/02 810 821 810 821 12,000
1990/05/01 810 815 810 810 14,000
1990/04/27 810 812 806 806 11,000
1990/04/26 810 810 810 810 7,000
1990/04/25 810 810 800 810 23,000
1990/04/24 810 810 805 810 26,000
1990/04/23 805 811 805 810 33,000
1990/04/20 805 820 800 820 13,000
1990/04/19 800 805 800 800 16,000
1990/04/18 805 805 800 800 4,000
1990/04/17 810 810 800 805 13,000
1990/04/16 830 835 820 820 13,000
1990/04/13 815 840 815 840 7,000
1990/04/12 820 825 820 825 5,000
1990/04/11 833 835 820 820 6,000
1990/04/10 829 829 825 828 5,000
1990/04/09 830 830 800 825 40,000
1990/04/05 800 800 750 750 26,000
1990/04/03 888 888 880 880 5,000
1990/03/30 959 959 949 949 7,000
1990/03/29 949 950 949 949 4,000
1990/03/28 980 980 960 960 4,000
1990/03/27 960 960 960 960 4,000
1990/03/27 1 -> 1.05 分割
1990/03/26 955 971 955 955 15,000
1990/03/23 900 930 890 930 17,000
1990/03/22 865 865 865 865 23,000
1990/03/20 1,080 1,080 1,050 1,050 54,000
1990/03/19 1,100 1,100 1,050 1,080 22,000
1990/03/16 1,100 1,110 1,080 1,100 59,000
1990/03/15 1,110 1,120 1,090 1,100 43,000
1990/03/14 1,090 1,120 1,080 1,120 57,000
1990/03/13 1,100 1,110 1,090 1,090 75,000
1990/03/12 1,100 1,100 1,080 1,100 39,000
1990/03/09 1,080 1,100 1,070 1,100 34,000
1990/03/08 1,100 1,100 1,080 1,100 33,000
1990/03/07 1,080 1,100 1,070 1,100 47,000
1990/03/06 1,110 1,110 1,090 1,110 63,000
1990/03/05 1,090 1,130 1,080 1,110 63,000
1990/03/02 1,130 1,130 1,060 1,110 100,000
1990/03/01 1,110 1,130 1,090 1,110 73,000
1990/02/28 1,050 1,110 1,050 1,090 72,000
1990/02/27 1,050 1,070 1,040 1,050 71,000
1990/02/26 1,110 1,130 1,000 1,050 147,000
1990/02/23 1,150 1,160 1,100 1,130 238,000
1990/02/22 1,000 1,150 1,000 1,150 514,000
1990/02/21 1,070 1,070 1,040 1,040 73,000
1990/02/20 1,080 1,080 1,040 1,080 83,000
1990/02/19 1,120 1,120 1,080 1,090 79,000
1990/02/16 1,100 1,140 1,070 1,100 812,000
1990/02/15 1,050 1,080 1,040 1,080 301,000
1990/02/14 1,050 1,060 1,030 1,040 283,000
1990/02/13 1,010 1,010 995 1,000 128,000
1990/02/09 1,050 1,060 1,000 1,010 277,000
1990/02/08 1,000 1,080 1,000 1,050 1,640,000
1990/02/07 1,000 1,030 990 995 370,000
1990/02/06 979 1,000 979 992 227,000
1990/02/05 964 970 961 970 103,000
1990/02/02 956 960 955 959 43,000
1990/02/01 960 965 951 955 20,000
1990/01/31 970 970 950 960 112,000
1990/01/30 950 970 949 960 87,000
1990/01/29 935 950 935 950 21,000
1990/01/26 935 938 935 935 32,000
1990/01/25 938 940 930 940 32,000
1990/01/24 950 950 938 938 35,000
1990/01/23 953 953 938 938 46,000
1990/01/22 945 960 945 955 20,000
1990/01/19 930 935 930 930 35,000
1990/01/18 960 961 940 940 25,000
1990/01/17 970 981 965 965 77,000
1990/01/16 985 990 975 975 175,000
1990/01/12 997 997 980 995 332,000
1990/01/11 945 1,000 940 998 371,000
1990/01/10 945 945 929 940 89,000
1990/01/09 935 949 935 945 148,000
1990/01/08 912 925 910 925 114,000
1990/01/05 900 920 900 912 50,000
1990/01/04 900 900 895 895 15,000

このページの先頭へ