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 |
---|---|---|---|---|---|
1993/12/29 | 415 | 415 | 410 | 410 | 3,000 |
1993/12/28 | 400 | 400 | 400 | 400 | 3,000 |
1993/12/27 | 419 | 419 | 410 | 410 | 2,000 |
1993/12/24 | 431 | 431 | 430 | 430 | 4,000 |
1993/12/22 | 430 | 430 | 430 | 430 | 2,000 |
1993/12/21 | 430 | 430 | 430 | 430 | 4,000 |
1993/12/17 | 449 | 449 | 440 | 440 | 9,000 |
1993/12/16 | 453 | 453 | 452 | 452 | 4,000 |
1993/12/15 | 460 | 460 | 460 | 460 | 4,000 |
1993/12/14 | 460 | 460 | 460 | 460 | 3,000 |
1993/12/13 | 461 | 461 | 461 | 461 | 3,000 |
1993/12/10 | 450 | 470 | 450 | 470 | 8,000 |
1993/12/07 | 446 | 446 | 446 | 446 | 2,000 |
1993/12/06 | 446 | 446 | 446 | 446 | 2,000 |
1993/12/03 | 450 | 450 | 440 | 445 | 3,000 |
1993/12/02 | 451 | 451 | 450 | 450 | 7,000 |
1993/12/01 | 405 | 405 | 405 | 405 | 3,000 |
1993/11/30 | 400 | 405 | 400 | 405 | 18,000 |
1993/11/29 | 405 | 405 | 397 | 400 | 15,000 |
1993/11/26 | 410 | 411 | 410 | 411 | 4,000 |
1993/11/25 | 420 | 420 | 416 | 416 | 10,000 |
1993/11/24 | 445 | 445 | 435 | 435 | 6,000 |
1993/11/22 | 465 | 465 | 450 | 455 | 12,000 |
1993/11/19 | 464 | 464 | 464 | 464 | 5,000 |
1993/11/18 | 469 | 470 | 460 | 461 | 12,000 |
1993/11/17 | 457 | 470 | 456 | 470 | 25,000 |
1993/11/16 | 431 | 431 | 431 | 431 | 7,000 |
1993/11/15 | 415 | 415 | 415 | 415 | 2,000 |
1993/11/12 | 410 | 416 | 410 | 411 | 25,000 |
1993/11/11 | 412 | 412 | 395 | 401 | 12,000 |
1993/11/10 | 420 | 421 | 410 | 410 | 8,000 |
1993/11/09 | 425 | 425 | 422 | 422 | 8,000 |
1993/11/08 | 422 | 425 | 422 | 422 | 6,000 |
1993/11/05 | 430 | 430 | 420 | 421 | 6,000 |
1993/11/04 | 450 | 450 | 435 | 435 | 9,000 |
1993/11/02 | 450 | 450 | 450 | 450 | 2,000 |
1993/11/01 | 466 | 466 | 460 | 460 | 7,000 |
1993/10/29 | 466 | 466 | 466 | 466 | 2,000 |
1993/10/28 | 463 | 464 | 460 | 460 | 6,000 |
1993/10/27 | 460 | 463 | 459 | 459 | 5,000 |
1993/10/26 | 480 | 480 | 459 | 459 | 10,000 |
1993/10/25 | 491 | 491 | 480 | 480 | 35,000 |
1993/10/22 | 492 | 492 | 490 | 490 | 6,000 |
1993/10/21 | 500 | 500 | 480 | 480 | 13,000 |
1993/10/20 | 503 | 503 | 497 | 500 | 68,000 |
1993/10/19 | 498 | 501 | 498 | 501 | 14,000 |
1993/10/18 | 503 | 503 | 493 | 493 | 16,000 |
1993/10/15 | 503 | 503 | 500 | 503 | 17,000 |
1993/10/14 | 520 | 520 | 500 | 502 | 35,000 |
1993/10/13 | 520 | 520 | 520 | 520 | 7,000 |
1993/10/12 | 527 | 527 | 522 | 522 | 10,000 |
1993/10/08 | 520 | 525 | 520 | 525 | 3,000 |
1993/10/07 | 530 | 535 | 521 | 521 | 11,000 |
1993/10/06 | 535 | 535 | 530 | 530 | 4,000 |
1993/10/05 | 540 | 540 | 530 | 535 | 6,000 |
1993/10/04 | 540 | 545 | 540 | 540 | 5,000 |
1993/10/01 | 540 | 540 | 540 | 540 | 3,000 |
1993/09/30 | 535 | 535 | 530 | 530 | 3,000 |
1993/09/29 | 540 | 540 | 535 | 535 | 2,000 |
1993/09/28 | 550 | 550 | 536 | 540 | 6,000 |
1993/09/27 | 542 | 545 | 540 | 540 | 15,000 |
1993/09/24 | 541 | 545 | 541 | 545 | 5,000 |
1993/09/22 | 560 | 560 | 535 | 535 | 8,000 |
1993/09/21 | 570 | 570 | 560 | 560 | 7,000 |
1993/09/20 | 566 | 566 | 566 | 566 | 9,000 |
1993/09/17 | 575 | 575 | 566 | 566 | 5,000 |
1993/09/16 | 580 | 580 | 571 | 571 | 6,000 |
1993/09/14 | 575 | 576 | 575 | 575 | 6,000 |
1993/09/13 | 575 | 590 | 575 | 575 | 4,000 |
1993/09/09 | 581 | 581 | 570 | 570 | 11,000 |
1993/09/08 | 562 | 572 | 562 | 565 | 6,000 |
1993/09/07 | 571 | 571 | 560 | 560 | 8,000 |
1993/09/06 | 591 | 591 | 571 | 571 | 7,000 |
1993/09/03 | 587 | 587 | 570 | 571 | 14,000 |
1993/09/02 | 590 | 590 | 585 | 585 | 7,000 |
1993/09/01 | 595 | 611 | 585 | 585 | 15,000 |
1993/08/31 | 571 | 610 | 571 | 600 | 30,000 |
1993/08/30 | 585 | 585 | 570 | 580 | 10,000 |
1993/08/27 | 573 | 600 | 573 | 595 | 22,000 |
1993/08/26 | 590 | 590 | 561 | 561 | 22,000 |
1993/08/25 | 583 | 603 | 561 | 590 | 43,000 |
1993/08/24 | 611 | 611 | 581 | 582 | 45,000 |
1993/08/23 | 610 | 620 | 592 | 610 | 73,000 |
1993/08/20 | 622 | 666 | 620 | 620 | 411,000 |
1993/08/19 | 540 | 633 | 540 | 633 | 331,000 |
1993/08/18 | 520 | 520 | 520 | 520 | 16,000 |
1993/08/17 | 516 | 516 | 510 | 510 | 7,000 |
1993/08/16 | 516 | 516 | 516 | 516 | 2,000 |
1993/08/13 | 520 | 520 | 511 | 516 | 8,000 |
1993/08/12 | 515 | 515 | 513 | 513 | 4,000 |
1993/08/11 | 515 | 515 | 510 | 510 | 4,000 |
1993/08/10 | 497 | 520 | 497 | 520 | 4,000 |
1993/08/09 | 496 | 496 | 496 | 496 | 1,000 |
1993/08/05 | 499 | 501 | 499 | 501 | 3,000 |
1993/08/04 | 499 | 499 | 499 | 499 | 1,000 |
1993/08/03 | 505 | 505 | 490 | 490 | 3,000 |
1993/08/02 | 500 | 500 | 500 | 500 | 2,000 |
1993/07/30 | 512 | 512 | 512 | 512 | 1,000 |
1993/07/27 | 480 | 482 | 480 | 481 | 13,000 |
1993/07/23 | 493 | 493 | 485 | 486 | 9,000 |
1993/07/22 | 500 | 501 | 488 | 488 | 13,000 |
1993/07/20 | 515 | 515 | 510 | 512 | 11,000 |
1993/07/19 | 525 | 525 | 520 | 520 | 5,000 |
1993/07/16 | 525 | 528 | 525 | 528 | 4,000 |
1993/07/15 | 534 | 534 | 534 | 534 | 1,000 |
1993/07/13 | 550 | 554 | 544 | 544 | 7,000 |
1993/07/12 | 542 | 542 | 542 | 542 | 3,000 |
1993/07/09 | 538 | 538 | 538 | 538 | 3,000 |
1993/07/08 | 525 | 539 | 525 | 539 | 3,000 |
1993/07/07 | 530 | 530 | 525 | 525 | 3,000 |
1993/07/06 | 525 | 532 | 525 | 532 | 3,000 |
1993/07/05 | 525 | 525 | 525 | 525 | 3,000 |
1993/07/02 | 530 | 535 | 525 | 525 | 9,000 |
1993/07/01 | 530 | 530 | 530 | 530 | 1,000 |
1993/06/30 | 520 | 525 | 520 | 525 | 8,000 |
1993/06/29 | 520 | 530 | 520 | 530 | 2,000 |
1993/06/28 | 516 | 517 | 515 | 517 | 12,000 |
1993/06/25 | 501 | 502 | 501 | 501 | 12,000 |
1993/06/23 | 500 | 501 | 500 | 501 | 5,000 |
1993/06/22 | 501 | 501 | 495 | 500 | 4,000 |
1993/06/21 | 500 | 505 | 500 | 500 | 4,000 |
1993/06/18 | 542 | 542 | 525 | 525 | 7,000 |
1993/06/15 | 560 | 567 | 560 | 567 | 12,000 |
1993/06/14 | 584 | 585 | 560 | 560 | 9,000 |
1993/06/11 | 590 | 590 | 570 | 570 | 14,000 |
1993/06/10 | 580 | 590 | 570 | 590 | 27,000 |
1993/06/08 | 580 | 580 | 570 | 570 | 9,000 |
1993/06/07 | 580 | 580 | 575 | 580 | 6,000 |
1993/06/04 | 571 | 575 | 570 | 572 | 9,000 |
1993/06/03 | 576 | 576 | 570 | 570 | 11,000 |
1993/06/02 | 571 | 571 | 566 | 566 | 8,000 |
1993/06/01 | 576 | 576 | 576 | 576 | 2,000 |
1993/05/28 | 581 | 594 | 565 | 594 | 34,000 |
1993/05/27 | 618 | 618 | 595 | 609 | 13,000 |
1993/05/26 | 599 | 630 | 599 | 611 | 103,000 |
1993/05/25 | 580 | 610 | 580 | 609 | 87,000 |
1993/05/24 | 555 | 570 | 555 | 566 | 85,000 |
1993/05/21 | 510 | 566 | 510 | 560 | 69,000 |
1993/05/20 | 508 | 513 | 505 | 510 | 26,000 |
1993/05/19 | 496 | 504 | 496 | 503 | 16,000 |
1993/05/18 | 520 | 520 | 516 | 520 | 41,000 |
1993/05/17 | 500 | 519 | 500 | 515 | 49,000 |
1993/05/14 | 469 | 500 | 468 | 500 | 32,000 |
1993/05/13 | 458 | 467 | 452 | 467 | 10,000 |
1993/05/12 | 450 | 456 | 447 | 455 | 15,000 |
1993/05/11 | 446 | 446 | 446 | 446 | 16,000 |
1993/05/10 | 450 | 451 | 450 | 451 | 4,000 |
1993/05/07 | 433 | 440 | 433 | 440 | 5,000 |
1993/05/06 | 425 | 428 | 425 | 428 | 4,000 |
1993/04/28 | 420 | 420 | 420 | 420 | 2,000 |
1993/04/23 | 415 | 420 | 415 | 420 | 14,000 |
1993/04/22 | 416 | 420 | 416 | 420 | 5,000 |
1993/04/21 | 415 | 420 | 415 | 415 | 12,000 |
1993/04/20 | 425 | 425 | 420 | 425 | 7,000 |
1993/04/19 | 433 | 434 | 425 | 434 | 6,000 |
1993/04/16 | 443 | 443 | 430 | 430 | 9,000 |
1993/04/15 | 443 | 443 | 443 | 443 | 3,000 |
1993/04/14 | 427 | 445 | 427 | 445 | 8,000 |
1993/04/13 | 410 | 426 | 410 | 426 | 12,000 |
1993/04/12 | 406 | 406 | 406 | 406 | 27,000 |
1993/04/09 | 402 | 405 | 401 | 405 | 14,000 |
1993/04/08 | 401 | 402 | 401 | 402 | 36,000 |
1993/04/06 | 405 | 405 | 401 | 403 | 50,000 |
1993/04/05 | 402 | 405 | 401 | 405 | 49,000 |
1993/04/02 | 403 | 405 | 401 | 401 | 11,000 |
1993/04/01 | 400 | 400 | 400 | 400 | 3,000 |
1993/03/31 | 400 | 400 | 400 | 400 | 4,000 |
1993/03/30 | 400 | 409 | 400 | 409 | 4,000 |
1993/03/29 | 400 | 400 | 400 | 400 | 4,000 |
1993/03/26 | 375 | 375 | 370 | 370 | 5,000 |
1993/03/25 | 378 | 380 | 365 | 380 | 21,000 |
1993/03/24 | 366 | 370 | 366 | 370 | 3,000 |
1993/03/23 | 361 | 362 | 361 | 362 | 43,000 |
1993/03/22 | 365 | 365 | 360 | 361 | 50,000 |
1993/03/19 | 361 | 361 | 361 | 361 | 1,000 |
1993/03/18 | 360 | 361 | 360 | 360 | 3,000 |
1993/03/16 | 360 | 360 | 360 | 360 | 1,000 |
1993/03/15 | 360 | 360 | 360 | 360 | 2,000 |
1993/03/12 | 356 | 356 | 355 | 355 | 2,000 |
1993/03/11 | 350 | 350 | 350 | 350 | 1,000 |
1993/03/10 | 346 | 346 | 346 | 346 | 1,000 |
1993/03/09 | 346 | 346 | 341 | 341 | 5,000 |
1993/03/08 | 340 | 340 | 340 | 340 | 3,000 |
1993/03/05 | 340 | 340 | 340 | 340 | 1,000 |
1993/03/02 | 356 | 356 | 356 | 356 | 2,000 |
1993/03/01 | 370 | 370 | 350 | 350 | 7,000 |
1993/02/25 | 370 | 370 | 369 | 369 | 2,000 |
1993/02/24 | 367 | 370 | 367 | 370 | 4,000 |
1993/02/19 | 367 | 370 | 367 | 370 | 3,000 |
1993/02/18 | 371 | 375 | 371 | 375 | 2,000 |
1993/02/17 | 361 | 379 | 361 | 379 | 10,000 |
1993/02/16 | 360 | 370 | 360 | 370 | 6,000 |
1993/02/15 | 350 | 351 | 350 | 351 | 7,000 |
1993/02/12 | 348 | 350 | 348 | 350 | 2,000 |
1993/02/04 | 348 | 348 | 347 | 348 | 3,000 |
1993/02/03 | 347 | 347 | 347 | 347 | 1,000 |
1993/02/02 | 329 | 335 | 329 | 335 | 3,000 |
1993/02/01 | 328 | 328 | 328 | 328 | 3,000 |
1993/01/29 | 328 | 328 | 328 | 328 | 1,000 |
1993/01/28 | 328 | 331 | 325 | 331 | 14,000 |
1993/01/25 | 334 | 334 | 325 | 328 | 4,000 |
1993/01/21 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/20 | 340 | 340 | 340 | 340 | 2,000 |
1993/01/18 | 340 | 340 | 340 | 340 | 3,000 |
1993/01/13 | 349 | 349 | 349 | 349 | 1,000 |
1993/01/12 | 350 | 350 | 350 | 350 | 1,000 |
1993/01/08 | 350 | 350 | 350 | 350 | 2,000 |