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 |
|---|---|---|---|---|---|
| 1991/12/26 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/12/25 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/12/24 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/12/20 | 490 | 490 | 478 | 478 | 3,000 |
| 1991/12/19 | 493 | 493 | 490 | 490 | 3,000 |
| 1991/12/18 | 493 | 493 | 493 | 493 | 2,000 |
| 1991/12/17 | 490 | 492 | 475 | 492 | 8,000 |
| 1991/12/16 | 492 | 492 | 492 | 492 | 4,000 |
| 1991/12/13 | 490 | 490 | 490 | 490 | 4,000 |
| 1991/12/12 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/12/09 | 478 | 478 | 478 | 478 | 4,000 |
| 1991/12/05 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/12/04 | 495 | 505 | 495 | 500 | 6,000 |
| 1991/12/02 | 500 | 500 | 495 | 495 | 4,000 |
| 1991/11/29 | 500 | 500 | 496 | 496 | 2,000 |
| 1991/11/28 | 530 | 530 | 500 | 500 | 11,000 |
| 1991/11/27 | 569 | 570 | 559 | 565 | 32,000 |
| 1991/11/26 | 540 | 570 | 540 | 570 | 17,000 |
| 1991/11/25 | 495 | 495 | 495 | 495 | 3,000 |
| 1991/11/19 | 484 | 490 | 484 | 490 | 2,000 |
| 1991/11/15 | 490 | 490 | 490 | 490 | 4,000 |
| 1991/11/14 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/11/12 | 500 | 500 | 490 | 490 | 7,000 |
| 1991/11/08 | 513 | 515 | 513 | 515 | 4,000 |
| 1991/11/07 | 520 | 520 | 515 | 515 | 2,000 |
| 1991/11/06 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/11/05 | 510 | 510 | 510 | 510 | 5,000 |
| 1991/11/01 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/10/31 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/10/29 | 511 | 530 | 511 | 525 | 4,000 |
| 1991/10/28 | 515 | 515 | 515 | 515 | 2,000 |
| 1991/10/25 | 515 | 530 | 515 | 530 | 2,000 |
| 1991/10/23 | 515 | 515 | 515 | 515 | 4,000 |
| 1991/10/22 | 517 | 517 | 516 | 516 | 2,000 |
| 1991/10/17 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/10/15 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/10/14 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/10/11 | 531 | 531 | 531 | 531 | 3,000 |
| 1991/10/09 | 531 | 531 | 531 | 531 | 3,000 |
| 1991/10/08 | 531 | 534 | 531 | 531 | 9,000 |
| 1991/10/07 | 530 | 534 | 530 | 531 | 8,000 |
| 1991/10/04 | 529 | 534 | 529 | 534 | 8,000 |
| 1991/10/03 | 522 | 529 | 522 | 529 | 5,000 |
| 1991/10/02 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/10/01 | 515 | 515 | 515 | 515 | 2,000 |
| 1991/09/30 | 516 | 516 | 516 | 516 | 1,000 |
| 1991/09/27 | 512 | 513 | 512 | 513 | 3,000 |
| 1991/09/26 | 522 | 522 | 522 | 522 | 6,000 |
| 1991/09/24 | 493 | 493 | 490 | 490 | 2,000 |
| 1991/09/20 | 496 | 496 | 490 | 490 | 6,000 |
| 1991/09/19 | 499 | 499 | 490 | 490 | 3,000 |
| 1991/09/12 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/09/11 | 501 | 501 | 480 | 480 | 6,000 |
| 1991/09/10 | 501 | 501 | 501 | 501 | 1,000 |
| 1991/09/09 | 502 | 502 | 502 | 502 | 2,000 |
| 1991/09/06 | 501 | 501 | 501 | 501 | 1,000 |
| 1991/09/05 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/09/04 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/09/03 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/30 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/08/27 | 486 | 486 | 486 | 486 | 2,000 |
| 1991/08/23 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/08/22 | 486 | 486 | 486 | 486 | 5,000 |
| 1991/08/21 | 482 | 486 | 482 | 485 | 11,000 |
| 1991/08/19 | 500 | 500 | 500 | 500 | 4,000 |
| 1991/08/13 | 510 | 510 | 510 | 510 | 2,000 |
| 1991/08/12 | 510 | 510 | 510 | 510 | 2,000 |
| 1991/08/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/08/08 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/08/07 | 530 | 530 | 530 | 530 | 5,000 |
| 1991/08/06 | 530 | 530 | 530 | 530 | 8,000 |
| 1991/08/05 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/08/02 | 536 | 536 | 535 | 535 | 2,000 |
| 1991/07/30 | 540 | 540 | 540 | 540 | 4,000 |
| 1991/07/29 | 546 | 546 | 546 | 546 | 1,000 |
| 1991/07/26 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/07/25 | 531 | 531 | 530 | 530 | 2,000 |
| 1991/07/24 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/07/23 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/07/22 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/07/19 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/07/17 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/07/12 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/07/11 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/07/10 | 550 | 550 | 545 | 550 | 5,000 |
| 1991/07/09 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/07/08 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/07/05 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/07/04 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/07/03 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/06/28 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/06/25 | 600 | 625 | 600 | 625 | 5,000 |
| 1991/06/24 | 601 | 601 | 600 | 600 | 4,000 |
| 1991/06/21 | 618 | 618 | 600 | 600 | 3,000 |
| 1991/06/20 | 605 | 620 | 600 | 619 | 4,000 |
| 1991/06/18 | 599 | 600 | 599 | 600 | 3,000 |
| 1991/06/17 | 580 | 581 | 580 | 580 | 8,000 |
| 1991/06/14 | 576 | 576 | 576 | 576 | 1,000 |
| 1991/06/13 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/06/12 | 570 | 570 | 570 | 570 | 3,000 |
| 1991/06/11 | 599 | 599 | 599 | 599 | 7,000 |
| 1991/06/07 | 611 | 611 | 595 | 599 | 9,000 |
| 1991/06/05 | 615 | 620 | 615 | 620 | 4,000 |
| 1991/06/04 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/06/03 | 615 | 617 | 610 | 610 | 15,000 |
| 1991/05/31 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/05/30 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/05/28 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/05/27 | 610 | 610 | 610 | 610 | 3,000 |
| 1991/05/24 | 614 | 620 | 614 | 620 | 3,000 |
| 1991/05/23 | 614 | 614 | 614 | 614 | 2,000 |
| 1991/05/22 | 620 | 620 | 620 | 620 | 5,000 |
| 1991/05/20 | 625 | 625 | 620 | 620 | 4,000 |
| 1991/05/17 | 619 | 620 | 619 | 620 | 4,000 |
| 1991/05/16 | 625 | 625 | 619 | 619 | 7,000 |
| 1991/05/15 | 625 | 630 | 625 | 630 | 5,000 |
| 1991/05/14 | 625 | 625 | 625 | 625 | 3,000 |
| 1991/05/13 | 640 | 640 | 640 | 640 | 8,000 |
| 1991/05/10 | 630 | 630 | 625 | 625 | 5,000 |
| 1991/05/09 | 630 | 635 | 630 | 635 | 3,000 |
| 1991/05/07 | 625 | 625 | 625 | 625 | 3,000 |
| 1991/05/02 | 645 | 655 | 645 | 655 | 3,000 |
| 1991/04/30 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/04/26 | 615 | 646 | 612 | 646 | 5,000 |
| 1991/04/25 | 615 | 615 | 615 | 615 | 10,000 |
| 1991/04/24 | 611 | 611 | 611 | 611 | 6,000 |
| 1991/04/19 | 650 | 655 | 640 | 650 | 5,000 |
| 1991/04/18 | 645 | 650 | 645 | 650 | 10,000 |
| 1991/04/17 | 660 | 663 | 640 | 645 | 16,000 |
| 1991/04/16 | 635 | 640 | 635 | 635 | 10,000 |
| 1991/04/15 | 640 | 640 | 639 | 640 | 6,000 |
| 1991/04/12 | 650 | 650 | 640 | 640 | 12,000 |
| 1991/04/11 | 655 | 655 | 655 | 655 | 5,000 |
| 1991/04/10 | 625 | 650 | 625 | 640 | 10,000 |
| 1991/04/09 | 621 | 630 | 620 | 621 | 7,000 |
| 1991/04/08 | 610 | 620 | 610 | 620 | 14,000 |
| 1991/04/05 | 606 | 615 | 601 | 601 | 5,000 |
| 1991/04/02 | 615 | 615 | 600 | 600 | 6,000 |
| 1991/04/01 | 615 | 615 | 615 | 615 | 4,000 |
| 1991/03/28 | 600 | 601 | 600 | 601 | 5,000 |
| 1991/03/26 | 620 | 620 | 600 | 600 | 3,000 |
| 1991/03/25 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/03/22 | 620 | 620 | 618 | 618 | 7,000 |
| 1991/03/20 | 617 | 620 | 617 | 620 | 3,000 |
| 1991/03/19 | 637 | 645 | 632 | 632 | 10,000 |
| 1991/03/18 | 640 | 640 | 640 | 640 | 5,000 |
| 1991/03/15 | 600 | 630 | 600 | 630 | 4,000 |
| 1991/03/14 | 600 | 600 | 590 | 590 | 4,000 |
| 1991/03/13 | 599 | 600 | 599 | 600 | 3,000 |
| 1991/03/12 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/03/11 | 585 | 585 | 580 | 580 | 5,000 |
| 1991/03/08 | 575 | 581 | 575 | 581 | 10,000 |
| 1991/03/07 | 571 | 573 | 571 | 573 | 4,000 |
| 1991/03/06 | 571 | 571 | 571 | 571 | 2,000 |
| 1991/03/01 | 599 | 599 | 599 | 599 | 3,000 |
| 1991/02/28 | 585 | 599 | 585 | 599 | 5,000 |
| 1991/02/27 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/02/26 | 585 | 585 | 580 | 580 | 4,000 |
| 1991/02/25 | 575 | 575 | 560 | 560 | 4,000 |
| 1991/02/22 | 590 | 590 | 570 | 570 | 5,000 |
| 1991/02/21 | 585 | 598 | 580 | 598 | 12,000 |
| 1991/02/20 | 580 | 580 | 575 | 575 | 3,000 |
| 1991/02/19 | 580 | 580 | 580 | 580 | 15,000 |
| 1991/02/18 | 560 | 560 | 556 | 557 | 5,000 |
| 1991/02/15 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/02/14 | 555 | 560 | 555 | 560 | 3,000 |
| 1991/02/13 | 518 | 518 | 518 | 518 | 3,000 |
| 1991/02/12 | 520 | 535 | 520 | 535 | 4,000 |
| 1991/02/08 | 518 | 520 | 518 | 518 | 19,000 |
| 1991/02/07 | 518 | 518 | 518 | 518 | 4,000 |
| 1991/02/06 | 492 | 492 | 454 | 454 | 168,000 |
| 1991/02/05 | 500 | 500 | 485 | 490 | 6,000 |
| 1991/02/01 | 475 | 475 | 475 | 475 | 1,000 |
| 1991/01/31 | 520 | 520 | 460 | 460 | 8,000 |
| 1991/01/30 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/01/28 | 455 | 455 | 454 | 454 | 151,000 |
| 1991/01/25 | 456 | 456 | 450 | 450 | 5,000 |
| 1991/01/24 | 456 | 456 | 456 | 456 | 1,000 |
| 1991/01/23 | 460 | 460 | 455 | 455 | 6,000 |
| 1991/01/21 | 465 | 465 | 465 | 465 | 3,000 |
| 1991/01/18 | 460 | 465 | 460 | 465 | 3,000 |
| 1991/01/17 | 460 | 460 | 460 | 460 | 3,000 |
| 1991/01/16 | 465 | 465 | 460 | 460 | 2,000 |
| 1991/01/14 | 470 | 470 | 470 | 470 | 4,000 |
| 1991/01/07 | 500 | 500 | 500 | 500 | 2,000 |
| 1991/01/04 | 500 | 500 | 500 | 500 | 1,000 |