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 |
---|---|---|---|---|---|
1994/12/30 | 589 | 620 | 585 | 619 | 53,000 |
1994/12/29 | 594 | 595 | 584 | 590 | 25,000 |
1994/12/28 | 551 | 599 | 545 | 599 | 62,000 |
1994/12/27 | 551 | 551 | 550 | 550 | 10,000 |
1994/12/26 | 545 | 548 | 532 | 532 | 13,000 |
1994/12/22 | 545 | 545 | 540 | 540 | 7,000 |
1994/12/21 | 550 | 550 | 540 | 545 | 14,000 |
1994/12/20 | 550 | 550 | 550 | 550 | 8,000 |
1994/12/19 | 530 | 530 | 530 | 530 | 7,000 |
1994/12/16 | 536 | 536 | 520 | 530 | 30,000 |
1994/12/15 | 532 | 532 | 531 | 531 | 5,000 |
1994/12/14 | 545 | 545 | 530 | 530 | 37,000 |
1994/12/13 | 554 | 554 | 549 | 550 | 12,000 |
1994/12/12 | 545 | 545 | 531 | 541 | 9,000 |
1994/12/09 | 560 | 560 | 550 | 560 | 23,000 |
1994/12/08 | 545 | 570 | 545 | 560 | 19,000 |
1994/12/07 | 543 | 545 | 543 | 543 | 3,000 |
1994/12/06 | 544 | 560 | 544 | 550 | 8,000 |
1994/12/05 | 541 | 549 | 541 | 541 | 8,000 |
1994/12/02 | 530 | 540 | 530 | 540 | 20,000 |
1994/12/01 | 531 | 532 | 530 | 532 | 23,000 |
1994/11/29 | 531 | 531 | 531 | 531 | 4,000 |
1994/11/28 | 540 | 540 | 531 | 531 | 7,000 |
1994/11/25 | 558 | 558 | 540 | 540 | 8,000 |
1994/11/24 | 560 | 560 | 555 | 555 | 7,000 |
1994/11/22 | 565 | 565 | 560 | 560 | 3,000 |
1994/11/21 | 560 | 560 | 560 | 560 | 6,000 |
1994/11/18 | 590 | 590 | 560 | 560 | 15,000 |
1994/11/17 | 580 | 580 | 580 | 580 | 1,000 |
1994/11/16 | 569 | 590 | 569 | 590 | 10,000 |
1994/11/15 | 570 | 570 | 566 | 569 | 7,000 |
1994/11/14 | 550 | 550 | 550 | 550 | 1,000 |
1994/11/11 | 546 | 546 | 546 | 546 | 6,000 |
1994/11/10 | 561 | 561 | 561 | 561 | 3,000 |
1994/11/09 | 561 | 561 | 561 | 561 | 3,000 |
1994/11/08 | 590 | 590 | 575 | 575 | 7,000 |
1994/11/04 | 599 | 599 | 599 | 599 | 1,000 |
1994/11/02 | 599 | 599 | 590 | 590 | 4,000 |
1994/10/31 | 605 | 605 | 604 | 604 | 12,000 |
1994/10/28 | 599 | 606 | 590 | 606 | 20,000 |
1994/10/27 | 570 | 617 | 570 | 617 | 19,000 |
1994/10/26 | 550 | 565 | 550 | 560 | 12,000 |
1994/10/25 | 555 | 555 | 551 | 551 | 7,000 |
1994/10/24 | 561 | 561 | 560 | 560 | 4,000 |
1994/10/21 | 590 | 601 | 565 | 600 | 26,000 |
1994/10/20 | 620 | 620 | 600 | 600 | 45,000 |
1994/10/19 | 604 | 635 | 604 | 630 | 154,000 |
1994/10/18 | 579 | 605 | 578 | 604 | 75,000 |
1994/10/17 | 536 | 545 | 531 | 545 | 7,000 |
1994/10/14 | 503 | 503 | 501 | 501 | 11,000 |
1994/10/13 | 501 | 510 | 501 | 503 | 3,000 |
1994/10/12 | 505 | 505 | 500 | 500 | 6,000 |
1994/10/11 | 505 | 525 | 500 | 510 | 7,000 |
1994/10/07 | 510 | 510 | 510 | 510 | 1,000 |
1994/10/06 | 501 | 501 | 501 | 501 | 2,000 |
1994/10/04 | 520 | 520 | 500 | 500 | 5,000 |
1994/10/03 | 510 | 515 | 510 | 515 | 4,000 |
1994/09/30 | 510 | 520 | 506 | 520 | 5,000 |
1994/09/29 | 517 | 518 | 515 | 515 | 8,000 |
1994/09/28 | 517 | 517 | 517 | 517 | 6,000 |
1994/09/27 | 532 | 532 | 532 | 532 | 1,000 |
1994/09/26 | 530 | 532 | 530 | 532 | 10,000 |
1994/09/22 | 537 | 537 | 537 | 537 | 3,000 |
1994/09/21 | 531 | 532 | 531 | 532 | 10,000 |
1994/09/20 | 536 | 536 | 531 | 531 | 5,000 |
1994/09/19 | 531 | 531 | 531 | 531 | 3,000 |
1994/09/16 | 532 | 532 | 530 | 530 | 8,000 |
1994/09/14 | 531 | 531 | 530 | 530 | 9,000 |
1994/09/12 | 535 | 535 | 530 | 530 | 8,000 |
1994/09/09 | 531 | 540 | 530 | 540 | 8,000 |
1994/09/08 | 538 | 540 | 530 | 530 | 6,000 |
1994/09/07 | 544 | 544 | 538 | 543 | 4,000 |
1994/09/06 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/05 | 555 | 555 | 550 | 550 | 8,000 |
1994/09/02 | 542 | 550 | 540 | 550 | 15,000 |
1994/09/01 | 550 | 550 | 541 | 541 | 8,000 |
1994/08/31 | 550 | 555 | 550 | 550 | 9,000 |
1994/08/30 | 553 | 553 | 543 | 550 | 6,000 |
1994/08/29 | 540 | 540 | 538 | 538 | 2,000 |
1994/08/26 | 550 | 550 | 536 | 536 | 38,000 |
1994/08/25 | 550 | 551 | 549 | 549 | 11,000 |
1994/08/24 | 560 | 560 | 550 | 551 | 17,000 |
1994/08/23 | 566 | 566 | 560 | 560 | 7,000 |
1994/08/22 | 576 | 576 | 571 | 576 | 9,000 |
1994/08/19 | 570 | 570 | 566 | 566 | 2,000 |
1994/08/18 | 588 | 588 | 570 | 570 | 26,000 |
1994/08/16 | 589 | 590 | 589 | 589 | 9,000 |
1994/08/15 | 574 | 589 | 574 | 589 | 3,000 |
1994/08/11 | 581 | 581 | 570 | 571 | 32,000 |
1994/08/10 | 595 | 595 | 588 | 590 | 5,000 |
1994/08/09 | 585 | 585 | 580 | 580 | 10,000 |
1994/08/08 | 586 | 586 | 585 | 585 | 9,000 |
1994/08/05 | 587 | 587 | 586 | 586 | 3,000 |
1994/08/04 | 600 | 601 | 585 | 585 | 15,000 |
1994/08/03 | 600 | 600 | 600 | 600 | 18,000 |
1994/08/02 | 596 | 600 | 594 | 600 | 18,000 |
1994/08/01 | 600 | 600 | 595 | 600 | 6,000 |
1994/07/29 | 592 | 610 | 592 | 601 | 25,000 |
1994/07/28 | 586 | 591 | 581 | 591 | 7,000 |
1994/07/27 | 633 | 633 | 596 | 596 | 54,000 |
1994/07/26 | 640 | 640 | 620 | 620 | 20,000 |
1994/07/25 | 670 | 670 | 645 | 645 | 8,000 |
1994/07/22 | 680 | 685 | 665 | 665 | 46,000 |
1994/07/21 | 669 | 680 | 665 | 665 | 104,000 |
1994/07/20 | 675 | 690 | 665 | 665 | 344,000 |
1994/07/19 | 647 | 675 | 643 | 665 | 249,000 |
1994/07/18 | 648 | 650 | 635 | 635 | 63,000 |
1994/07/15 | 621 | 660 | 621 | 653 | 269,000 |
1994/07/14 | 593 | 620 | 593 | 616 | 35,000 |
1994/07/13 | 589 | 592 | 575 | 592 | 12,000 |
1994/07/12 | 575 | 590 | 575 | 585 | 14,000 |
1994/07/11 | 585 | 585 | 585 | 585 | 9,000 |
1994/07/08 | 585 | 585 | 580 | 580 | 10,000 |
1994/07/07 | 590 | 590 | 580 | 587 | 7,000 |
1994/07/06 | 580 | 590 | 580 | 587 | 13,000 |
1994/07/05 | 580 | 580 | 570 | 580 | 25,000 |
1994/07/04 | 587 | 590 | 587 | 587 | 9,000 |
1994/07/01 | 575 | 575 | 565 | 570 | 23,000 |
1994/06/30 | 570 | 570 | 570 | 570 | 7,000 |
1994/06/29 | 575 | 579 | 570 | 570 | 9,000 |
1994/06/28 | 581 | 581 | 575 | 575 | 6,000 |
1994/06/27 | 570 | 570 | 565 | 566 | 12,000 |
1994/06/24 | 577 | 587 | 575 | 580 | 27,000 |
1994/06/23 | 581 | 581 | 573 | 573 | 26,000 |
1994/06/22 | 581 | 581 | 571 | 576 | 8,000 |
1994/06/21 | 591 | 592 | 591 | 591 | 8,000 |
1994/06/20 | 615 | 620 | 591 | 591 | 21,000 |
1994/06/17 | 610 | 616 | 600 | 616 | 30,000 |
1994/06/16 | 620 | 625 | 610 | 610 | 17,000 |
1994/06/15 | 629 | 630 | 620 | 622 | 20,000 |
1994/06/14 | 640 | 645 | 625 | 629 | 85,000 |
1994/06/13 | 620 | 645 | 620 | 645 | 177,000 |
1994/06/10 | 600 | 624 | 593 | 602 | 137,000 |
1994/06/09 | 570 | 595 | 570 | 595 | 40,000 |
1994/06/08 | 565 | 570 | 565 | 570 | 11,000 |
1994/06/07 | 570 | 570 | 562 | 567 | 14,000 |
1994/06/06 | 574 | 574 | 560 | 569 | 34,000 |
1994/06/03 | 565 | 588 | 565 | 565 | 15,000 |
1994/06/02 | 588 | 588 | 562 | 562 | 18,000 |
1994/06/01 | 585 | 588 | 581 | 588 | 14,000 |
1994/05/31 | 578 | 589 | 578 | 585 | 14,000 |
1994/05/30 | 589 | 589 | 580 | 580 | 12,000 |
1994/05/27 | 581 | 588 | 576 | 577 | 22,000 |
1994/05/26 | 580 | 589 | 580 | 588 | 14,000 |
1994/05/25 | 591 | 592 | 576 | 590 | 27,000 |
1994/05/24 | 595 | 595 | 576 | 594 | 18,000 |
1994/05/23 | 581 | 600 | 581 | 595 | 15,000 |
1994/05/20 | 581 | 596 | 571 | 575 | 44,000 |
1994/05/19 | 593 | 593 | 576 | 576 | 32,000 |
1994/05/18 | 604 | 605 | 594 | 600 | 63,000 |
1994/05/17 | 600 | 602 | 595 | 595 | 53,000 |
1994/05/16 | 605 | 608 | 593 | 600 | 81,000 |
1994/05/13 | 565 | 605 | 560 | 603 | 192,000 |
1994/05/12 | 586 | 590 | 570 | 570 | 55,000 |
1994/05/11 | 578 | 588 | 565 | 581 | 73,000 |
1994/05/10 | 569 | 600 | 568 | 583 | 340,000 |
1994/05/09 | 531 | 570 | 531 | 563 | 154,000 |
1994/05/06 | 515 | 535 | 515 | 530 | 22,000 |
1994/05/02 | 515 | 515 | 515 | 515 | 2,000 |
1994/04/28 | 501 | 519 | 501 | 519 | 6,000 |
1994/04/27 | 500 | 507 | 495 | 507 | 10,000 |
1994/04/26 | 503 | 503 | 496 | 503 | 18,000 |
1994/04/25 | 507 | 510 | 506 | 507 | 6,000 |
1994/04/22 | 515 | 515 | 505 | 506 | 8,000 |
1994/04/21 | 505 | 505 | 500 | 500 | 7,000 |
1994/04/20 | 507 | 507 | 500 | 503 | 12,000 |
1994/04/19 | 500 | 500 | 499 | 499 | 12,000 |
1994/04/18 | 500 | 510 | 500 | 500 | 6,000 |
1994/04/15 | 520 | 520 | 500 | 500 | 14,000 |
1994/04/14 | 492 | 520 | 492 | 520 | 4,000 |
1994/04/08 | 494 | 499 | 490 | 490 | 7,000 |
1994/04/07 | 497 | 498 | 497 | 497 | 6,000 |
1994/04/06 | 495 | 502 | 494 | 494 | 11,000 |
1994/04/05 | 506 | 506 | 500 | 500 | 2,000 |
1994/04/04 | 511 | 511 | 511 | 511 | 2,000 |
1994/04/01 | 515 | 529 | 511 | 511 | 20,000 |
1994/03/31 | 512 | 515 | 511 | 511 | 7,000 |
1994/03/30 | 514 | 515 | 510 | 511 | 15,000 |
1994/03/29 | 525 | 525 | 520 | 520 | 6,000 |
1994/03/28 | 530 | 535 | 524 | 530 | 10,000 |
1994/03/25 | 539 | 545 | 526 | 539 | 32,000 |
1994/03/24 | 531 | 548 | 531 | 545 | 60,000 |
1994/03/23 | 522 | 525 | 518 | 518 | 27,000 |
1994/03/22 | 521 | 530 | 521 | 522 | 26,000 |
1994/03/18 | 520 | 520 | 511 | 518 | 19,000 |
1994/03/17 | 510 | 520 | 510 | 520 | 26,000 |
1994/03/16 | 490 | 500 | 490 | 500 | 18,000 |
1994/03/15 | 490 | 490 | 490 | 490 | 5,000 |
1994/03/14 | 490 | 490 | 488 | 488 | 7,000 |
1994/03/11 | 500 | 500 | 495 | 495 | 9,000 |
1994/03/10 | 489 | 489 | 485 | 485 | 8,000 |
1994/03/09 | 500 | 500 | 491 | 491 | 14,000 |
1994/03/08 | 493 | 500 | 493 | 500 | 14,000 |
1994/03/07 | 487 | 495 | 487 | 493 | 15,000 |
1994/03/04 | 485 | 490 | 485 | 490 | 5,000 |
1994/03/03 | 485 | 485 | 471 | 475 | 26,000 |
1994/03/02 | 481 | 485 | 475 | 485 | 10,000 |
1994/03/01 | 480 | 485 | 480 | 480 | 16,000 |
1994/02/28 | 461 | 480 | 461 | 480 | 6,000 |
1994/02/25 | 466 | 470 | 460 | 460 | 9,000 |
1994/02/24 | 451 | 460 | 450 | 460 | 4,000 |
1994/02/23 | 446 | 455 | 446 | 455 | 12,000 |
1994/02/22 | 465 | 465 | 451 | 455 | 22,000 |
1994/02/21 | 471 | 471 | 455 | 455 | 11,000 |
1994/02/18 | 480 | 480 | 463 | 470 | 13,000 |
1994/02/17 | 486 | 486 | 474 | 480 | 3,000 |
1994/02/16 | 470 | 485 | 470 | 483 | 8,000 |
1994/02/15 | 470 | 470 | 470 | 470 | 7,000 |
1994/02/10 | 509 | 509 | 509 | 509 | 3,000 |
1994/02/09 | 509 | 509 | 509 | 509 | 1,000 |
1994/02/08 | 501 | 530 | 501 | 530 | 16,000 |
1994/02/07 | 514 | 514 | 495 | 500 | 7,000 |
1994/02/04 | 516 | 520 | 510 | 515 | 17,000 |
1994/02/03 | 523 | 523 | 522 | 522 | 6,000 |
1994/02/02 | 501 | 542 | 501 | 533 | 43,000 |
1994/02/01 | 484 | 490 | 482 | 490 | 18,000 |
1994/01/31 | 481 | 485 | 481 | 485 | 5,000 |
1994/01/28 | 461 | 461 | 451 | 451 | 8,000 |
1994/01/27 | 461 | 461 | 461 | 461 | 1,000 |
1994/01/26 | 446 | 460 | 443 | 460 | 8,000 |
1994/01/25 | 430 | 446 | 430 | 446 | 3,000 |
1994/01/24 | 430 | 430 | 430 | 430 | 5,000 |
1994/01/21 | 470 | 470 | 460 | 460 | 4,000 |
1994/01/20 | 466 | 470 | 465 | 470 | 12,000 |
1994/01/19 | 470 | 480 | 470 | 480 | 7,000 |
1994/01/18 | 461 | 461 | 460 | 460 | 8,000 |
1994/01/17 | 441 | 450 | 437 | 450 | 19,000 |
1994/01/14 | 440 | 441 | 430 | 438 | 13,000 |
1994/01/13 | 436 | 445 | 436 | 440 | 4,000 |
1994/01/12 | 436 | 436 | 435 | 435 | 3,000 |
1994/01/11 | 429 | 430 | 415 | 415 | 9,000 |
1994/01/10 | 424 | 429 | 424 | 429 | 4,000 |
1994/01/07 | 412 | 412 | 412 | 412 | 1,000 |
1994/01/06 | 411 | 425 | 411 | 425 | 5,000 |
1994/01/05 | 404 | 404 | 404 | 404 | 1,000 |