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 |
|---|---|---|---|---|---|
| 1992/12/30 | 359 | 359 | 359 | 359 | 1,000 |
| 1992/12/28 | 359 | 361 | 359 | 359 | 6,000 |
| 1992/12/25 | 362 | 362 | 362 | 362 | 3,000 |
| 1992/12/24 | 341 | 341 | 341 | 341 | 12,000 |
| 1992/12/22 | 329 | 329 | 329 | 329 | 2,000 |
| 1992/12/21 | 341 | 341 | 335 | 335 | 7,000 |
| 1992/12/18 | 341 | 341 | 340 | 341 | 16,000 |
| 1992/12/17 | 339 | 345 | 338 | 341 | 8,000 |
| 1992/12/15 | 339 | 340 | 337 | 338 | 10,000 |
| 1992/12/10 | 338 | 338 | 335 | 337 | 10,000 |
| 1992/12/09 | 334 | 335 | 334 | 335 | 2,000 |
| 1992/12/07 | 334 | 334 | 334 | 334 | 1,000 |
| 1992/12/04 | 330 | 331 | 330 | 331 | 13,000 |
| 1992/12/03 | 330 | 330 | 330 | 330 | 11,000 |
| 1992/12/02 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/12/01 | 331 | 331 | 331 | 331 | 1,000 |
| 1992/11/30 | 332 | 335 | 332 | 332 | 6,000 |
| 1992/11/27 | 331 | 331 | 331 | 331 | 4,000 |
| 1992/11/26 | 320 | 320 | 320 | 320 | 1,000 |
| 1992/11/25 | 321 | 321 | 320 | 320 | 12,000 |
| 1992/11/20 | 320 | 320 | 320 | 320 | 1,000 |
| 1992/11/19 | 323 | 323 | 320 | 320 | 5,000 |
| 1992/11/17 | 320 | 320 | 320 | 320 | 1,000 |
| 1992/11/12 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/11/10 | 348 | 349 | 348 | 349 | 11,000 |
| 1992/11/06 | 349 | 349 | 349 | 349 | 35,000 |
| 1992/11/05 | 340 | 349 | 340 | 349 | 2,000 |
| 1992/11/04 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/11/02 | 334 | 334 | 334 | 334 | 1,000 |
| 1992/10/28 | 335 | 335 | 335 | 335 | 1,000 |
| 1992/10/27 | 326 | 330 | 325 | 330 | 11,000 |
| 1992/10/26 | 330 | 330 | 326 | 326 | 2,000 |
| 1992/10/23 | 350 | 360 | 345 | 346 | 6,000 |
| 1992/10/21 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/10/15 | 365 | 365 | 360 | 360 | 4,000 |
| 1992/10/14 | 359 | 360 | 359 | 360 | 52,000 |
| 1992/10/13 | 354 | 355 | 354 | 355 | 2,000 |
| 1992/10/09 | 360 | 360 | 360 | 360 | 3,000 |
| 1992/10/08 | 360 | 360 | 360 | 360 | 2,000 |
| 1992/10/06 | 360 | 360 | 360 | 360 | 11,000 |
| 1992/10/02 | 358 | 358 | 358 | 358 | 3,000 |
| 1992/09/25 | 390 | 390 | 390 | 390 | 2,000 |
| 1992/09/24 | 390 | 390 | 390 | 390 | 6,000 |
| 1992/09/22 | 390 | 390 | 390 | 390 | 2,000 |
| 1992/09/21 | 378 | 378 | 378 | 378 | 1,000 |
| 1992/09/18 | 379 | 380 | 368 | 368 | 3,000 |
| 1992/09/14 | 378 | 399 | 378 | 399 | 3,000 |
| 1992/09/11 | 378 | 378 | 378 | 378 | 1,000 |
| 1992/09/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/09/07 | 360 | 360 | 347 | 347 | 4,000 |
| 1992/09/03 | 361 | 361 | 352 | 355 | 3,000 |
| 1992/09/02 | 361 | 361 | 361 | 361 | 2,000 |
| 1992/09/01 | 361 | 361 | 361 | 361 | 2,000 |
| 1992/08/28 | 348 | 348 | 348 | 348 | 2,000 |
| 1992/08/27 | 330 | 330 | 330 | 330 | 3,000 |
| 1992/08/26 | 342 | 342 | 339 | 339 | 2,000 |
| 1992/08/25 | 347 | 348 | 347 | 348 | 3,000 |
| 1992/08/24 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/08/20 | 300 | 300 | 300 | 300 | 2,000 |
| 1992/08/18 | 301 | 301 | 301 | 301 | 2,000 |
| 1992/08/14 | 312 | 316 | 312 | 316 | 2,000 |
| 1992/08/11 | 345 | 345 | 345 | 345 | 1,000 |
| 1992/08/06 | 351 | 351 | 351 | 351 | 1,000 |
| 1992/08/05 | 351 | 351 | 351 | 351 | 1,000 |
| 1992/07/28 | 378 | 378 | 378 | 378 | 1,000 |
| 1992/07/24 | 378 | 378 | 378 | 378 | 1,000 |
| 1992/07/23 | 378 | 378 | 378 | 378 | 1,000 |
| 1992/07/20 | 391 | 391 | 390 | 390 | 2,000 |
| 1992/07/16 | 390 | 390 | 390 | 390 | 1,000 |
| 1992/07/13 | 390 | 390 | 390 | 390 | 1,000 |
| 1992/07/10 | 388 | 400 | 388 | 400 | 2,000 |
| 1992/07/09 | 387 | 387 | 387 | 387 | 10,000 |
| 1992/07/07 | 390 | 390 | 390 | 390 | 1,000 |
| 1992/06/30 | 390 | 390 | 390 | 390 | 2,000 |
| 1992/06/26 | 390 | 390 | 390 | 390 | 4,000 |
| 1992/06/25 | 393 | 393 | 393 | 393 | 1,000 |
| 1992/06/18 | 401 | 401 | 391 | 391 | 3,000 |
| 1992/06/17 | 401 | 401 | 401 | 401 | 2,000 |
| 1992/06/16 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/06/15 | 450 | 450 | 450 | 450 | 2,000 |
| 1992/06/12 | 428 | 450 | 428 | 450 | 5,000 |
| 1992/06/03 | 450 | 450 | 450 | 450 | 4,000 |
| 1992/06/02 | 450 | 450 | 450 | 450 | 5,000 |
| 1992/05/29 | 450 | 450 | 450 | 450 | 7,000 |
| 1992/05/25 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/05/22 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/05/21 | 450 | 450 | 450 | 450 | 4,000 |
| 1992/05/20 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/05/18 | 450 | 450 | 450 | 450 | 2,000 |
| 1992/05/14 | 437 | 450 | 437 | 450 | 2,000 |
| 1992/05/13 | 425 | 429 | 425 | 428 | 3,000 |
| 1992/05/11 | 410 | 430 | 410 | 430 | 3,000 |
| 1992/05/07 | 401 | 401 | 400 | 400 | 2,000 |
| 1992/05/06 | 401 | 401 | 400 | 400 | 4,000 |
| 1992/05/01 | 400 | 400 | 400 | 400 | 1,000 |
| 1992/04/30 | 401 | 401 | 400 | 400 | 4,000 |
| 1992/04/27 | 410 | 410 | 409 | 409 | 2,000 |
| 1992/04/24 | 413 | 413 | 410 | 410 | 2,000 |
| 1992/04/21 | 429 | 429 | 410 | 410 | 6,000 |
| 1992/04/17 | 429 | 429 | 429 | 429 | 1,000 |
| 1992/04/16 | 430 | 430 | 430 | 430 | 2,000 |
| 1992/04/15 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/04/13 | 406 | 406 | 406 | 406 | 1,000 |
| 1992/04/10 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/04/07 | 451 | 451 | 451 | 451 | 1,000 |
| 1992/04/06 | 449 | 455 | 449 | 455 | 4,000 |
| 1992/04/03 | 452 | 452 | 452 | 452 | 3,000 |
| 1992/04/02 | 452 | 452 | 446 | 452 | 10,000 |
| 1992/04/01 | 450 | 452 | 450 | 452 | 6,000 |
| 1992/03/31 | 455 | 455 | 455 | 455 | 1,000 |
| 1992/03/30 | 466 | 466 | 465 | 465 | 2,000 |
| 1992/03/27 | 465 | 465 | 465 | 465 | 1,000 |
| 1992/03/26 | 459 | 459 | 459 | 459 | 1,000 |
| 1992/03/25 | 472 | 472 | 472 | 472 | 2,000 |
| 1992/03/24 | 475 | 475 | 475 | 475 | 9,000 |
| 1992/03/23 | 448 | 450 | 448 | 450 | 2,000 |
| 1992/03/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/03/18 | 450 | 450 | 450 | 450 | 3,000 |
| 1992/03/17 | 471 | 471 | 471 | 471 | 2,000 |
| 1992/03/16 | 469 | 469 | 469 | 469 | 1,000 |
| 1992/03/13 | 475 | 475 | 475 | 475 | 1,000 |
| 1992/03/10 | 480 | 480 | 480 | 480 | 2,000 |
| 1992/03/09 | 482 | 483 | 482 | 482 | 4,000 |
| 1992/03/06 | 482 | 483 | 481 | 482 | 7,000 |
| 1992/03/05 | 463 | 463 | 463 | 463 | 1,000 |
| 1992/03/03 | 470 | 470 | 460 | 460 | 4,000 |
| 1992/03/02 | 440 | 461 | 440 | 461 | 2,000 |
| 1992/02/27 | 432 | 432 | 432 | 432 | 1,000 |
| 1992/02/26 | 445 | 445 | 433 | 445 | 8,000 |
| 1992/02/25 | 446 | 446 | 446 | 446 | 1,000 |
| 1992/02/20 | 450 | 450 | 446 | 446 | 2,000 |
| 1992/02/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/02/18 | 450 | 450 | 450 | 450 | 3,000 |
| 1992/02/17 | 443 | 445 | 440 | 445 | 5,000 |
| 1992/02/14 | 450 | 450 | 450 | 450 | 2,000 |
| 1992/02/13 | 445 | 450 | 445 | 450 | 2,000 |
| 1992/02/05 | 445 | 448 | 445 | 446 | 3,000 |
| 1992/02/04 | 455 | 455 | 455 | 455 | 1,000 |
| 1992/01/30 | 445 | 445 | 445 | 445 | 1,000 |
| 1992/01/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/01/24 | 443 | 443 | 443 | 443 | 1,000 |
| 1992/01/23 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/01/22 | 450 | 450 | 450 | 450 | 2,000 |
| 1992/01/21 | 450 | 450 | 450 | 450 | 7,000 |
| 1992/01/17 | 450 | 450 | 450 | 450 | 3,000 |
| 1992/01/16 | 451 | 451 | 450 | 450 | 2,000 |
| 1992/01/14 | 443 | 450 | 443 | 450 | 2,000 |
| 1992/01/13 | 459 | 459 | 459 | 459 | 1,000 |
| 1992/01/09 | 464 | 464 | 455 | 455 | 3,000 |
| 1992/01/08 | 451 | 451 | 451 | 451 | 6,000 |
| 1992/01/07 | 481 | 481 | 481 | 481 | 4,000 |
| 1992/01/06 | 490 | 490 | 490 | 490 | 1,000 |