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 |
---|---|---|---|---|---|
1995/12/29 | 530 | 536 | 530 | 531 | 15,000 |
1995/12/28 | 537 | 537 | 537 | 537 | 3,000 |
1995/12/27 | 540 | 541 | 536 | 536 | 14,000 |
1995/12/26 | 535 | 555 | 530 | 555 | 9,000 |
1995/12/25 | 545 | 554 | 536 | 536 | 23,000 |
1995/12/22 | 560 | 565 | 550 | 560 | 22,000 |
1995/12/21 | 530 | 555 | 530 | 555 | 26,000 |
1995/12/20 | 508 | 517 | 508 | 517 | 15,000 |
1995/12/19 | 528 | 529 | 509 | 515 | 11,000 |
1995/12/18 | 535 | 535 | 530 | 530 | 5,000 |
1995/12/15 | 532 | 540 | 532 | 535 | 10,000 |
1995/12/14 | 535 | 540 | 532 | 540 | 20,000 |
1995/12/13 | 550 | 550 | 540 | 545 | 13,000 |
1995/12/12 | 564 | 564 | 560 | 560 | 3,000 |
1995/12/11 | 568 | 568 | 555 | 565 | 31,000 |
1995/12/08 | 561 | 580 | 560 | 570 | 127,000 |
1995/12/07 | 533 | 567 | 533 | 560 | 149,000 |
1995/12/06 | 511 | 533 | 496 | 533 | 62,000 |
1995/12/05 | 519 | 519 | 516 | 516 | 4,000 |
1995/12/04 | 525 | 529 | 520 | 520 | 24,000 |
1995/12/01 | 520 | 529 | 510 | 529 | 36,000 |
1995/11/30 | 515 | 532 | 510 | 532 | 40,000 |
1995/11/29 | 510 | 540 | 510 | 518 | 99,000 |
1995/11/28 | 485 | 521 | 480 | 510 | 168,000 |
1995/11/27 | 458 | 465 | 458 | 465 | 37,000 |
1995/11/24 | 412 | 427 | 412 | 425 | 17,000 |
1995/11/21 | 411 | 411 | 409 | 409 | 4,000 |
1995/11/20 | 418 | 418 | 409 | 409 | 4,000 |
1995/11/16 | 409 | 409 | 409 | 409 | 1,000 |
1995/11/14 | 409 | 409 | 409 | 409 | 3,000 |
1995/11/13 | 409 | 409 | 406 | 406 | 10,000 |
1995/11/10 | 414 | 414 | 406 | 406 | 19,000 |
1995/11/09 | 424 | 424 | 416 | 416 | 16,000 |
1995/11/08 | 418 | 421 | 415 | 421 | 80,000 |
1995/11/07 | 418 | 419 | 418 | 418 | 5,000 |
1995/11/06 | 418 | 418 | 418 | 418 | 3,000 |
1995/11/02 | 455 | 455 | 445 | 445 | 23,000 |
1995/11/01 | 415 | 440 | 415 | 440 | 186,000 |
1995/10/31 | 409 | 409 | 403 | 409 | 20,000 |
1995/10/30 | 408 | 408 | 403 | 403 | 8,000 |
1995/10/27 | 407 | 407 | 407 | 407 | 2,000 |
1995/10/26 | 409 | 410 | 409 | 410 | 3,000 |
1995/10/25 | 406 | 409 | 406 | 409 | 7,000 |
1995/10/24 | 400 | 400 | 397 | 397 | 5,000 |
1995/10/23 | 400 | 401 | 397 | 397 | 5,000 |
1995/10/20 | 393 | 400 | 390 | 400 | 5,000 |
1995/10/19 | 387 | 387 | 381 | 381 | 5,000 |
1995/10/18 | 390 | 390 | 378 | 378 | 11,000 |
1995/10/17 | 395 | 395 | 392 | 392 | 7,000 |
1995/10/16 | 400 | 400 | 395 | 395 | 24,000 |
1995/10/13 | 394 | 394 | 394 | 394 | 3,000 |
1995/10/11 | 401 | 402 | 398 | 398 | 5,000 |
1995/10/09 | 404 | 404 | 404 | 404 | 2,000 |
1995/10/06 | 405 | 405 | 405 | 405 | 2,000 |
1995/10/05 | 401 | 401 | 401 | 401 | 2,000 |
1995/10/04 | 405 | 405 | 405 | 405 | 1,000 |
1995/10/03 | 405 | 405 | 405 | 405 | 3,000 |
1995/10/02 | 405 | 405 | 405 | 405 | 5,000 |
1995/09/29 | 409 | 409 | 400 | 400 | 8,000 |
1995/09/28 | 409 | 409 | 409 | 409 | 5,000 |
1995/09/25 | 428 | 428 | 428 | 428 | 1,000 |
1995/09/22 | 430 | 430 | 425 | 425 | 3,000 |
1995/09/20 | 435 | 435 | 433 | 433 | 7,000 |
1995/09/19 | 446 | 446 | 435 | 435 | 13,000 |
1995/09/18 | 435 | 440 | 435 | 440 | 2,000 |
1995/09/14 | 433 | 433 | 433 | 433 | 9,000 |
1995/09/13 | 443 | 443 | 433 | 433 | 3,000 |
1995/09/12 | 438 | 450 | 438 | 450 | 7,000 |
1995/09/11 | 441 | 441 | 435 | 435 | 5,000 |
1995/09/08 | 441 | 442 | 441 | 442 | 2,000 |
1995/09/07 | 440 | 440 | 440 | 440 | 10,000 |
1995/09/06 | 440 | 445 | 440 | 440 | 10,000 |
1995/09/05 | 440 | 440 | 440 | 440 | 10,000 |
1995/09/04 | 440 | 440 | 440 | 440 | 9,000 |
1995/09/01 | 438 | 438 | 436 | 436 | 7,000 |
1995/08/31 | 435 | 440 | 435 | 440 | 6,000 |
1995/08/30 | 427 | 440 | 427 | 440 | 13,000 |
1995/08/29 | 416 | 424 | 416 | 424 | 7,000 |
1995/08/28 | 412 | 421 | 412 | 420 | 4,000 |
1995/08/25 | 424 | 424 | 411 | 411 | 2,000 |
1995/08/24 | 425 | 425 | 424 | 424 | 2,000 |
1995/08/23 | 428 | 428 | 425 | 425 | 5,000 |
1995/08/22 | 429 | 429 | 429 | 429 | 3,000 |
1995/08/21 | 429 | 429 | 429 | 429 | 5,000 |
1995/08/18 | 425 | 425 | 424 | 424 | 3,000 |
1995/08/17 | 415 | 417 | 411 | 416 | 11,000 |
1995/08/16 | 420 | 425 | 415 | 415 | 10,000 |
1995/08/15 | 402 | 405 | 402 | 405 | 5,000 |
1995/08/14 | 400 | 400 | 396 | 396 | 2,000 |
1995/08/11 | 387 | 387 | 387 | 387 | 6,000 |
1995/08/10 | 387 | 388 | 386 | 386 | 6,000 |
1995/08/09 | 386 | 386 | 386 | 386 | 1,000 |
1995/08/08 | 385 | 385 | 385 | 385 | 1,000 |
1995/08/07 | 385 | 385 | 385 | 385 | 3,000 |
1995/08/04 | 390 | 400 | 390 | 400 | 10,000 |
1995/08/03 | 395 | 395 | 395 | 395 | 1,000 |
1995/08/02 | 380 | 380 | 380 | 380 | 1,000 |
1995/08/01 | 380 | 380 | 380 | 380 | 2,000 |
1995/07/31 | 375 | 375 | 375 | 375 | 2,000 |
1995/07/28 | 375 | 375 | 375 | 375 | 1,000 |
1995/07/27 | 378 | 378 | 378 | 378 | 2,000 |
1995/07/26 | 390 | 390 | 375 | 375 | 5,000 |
1995/07/25 | 394 | 395 | 392 | 392 | 8,000 |
1995/07/24 | 395 | 395 | 395 | 395 | 1,000 |
1995/07/21 | 400 | 400 | 395 | 395 | 3,000 |
1995/07/20 | 394 | 394 | 390 | 391 | 4,000 |
1995/07/18 | 421 | 421 | 421 | 421 | 2,000 |
1995/07/13 | 412 | 412 | 412 | 412 | 1,000 |
1995/07/12 | 409 | 427 | 409 | 427 | 9,000 |
1995/07/11 | 388 | 409 | 385 | 409 | 17,000 |
1995/07/07 | 356 | 370 | 355 | 370 | 8,000 |
1995/07/06 | 353 | 353 | 350 | 350 | 4,000 |
1995/07/05 | 347 | 347 | 347 | 347 | 1,000 |
1995/07/04 | 355 | 355 | 345 | 346 | 12,000 |
1995/07/03 | 355 | 355 | 355 | 355 | 6,000 |
1995/06/30 | 350 | 353 | 350 | 352 | 10,000 |
1995/06/29 | 363 | 363 | 350 | 350 | 7,000 |
1995/06/28 | 371 | 375 | 371 | 375 | 5,000 |
1995/06/26 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/23 | 370 | 370 | 370 | 370 | 7,000 |
1995/06/21 | 369 | 369 | 363 | 363 | 4,000 |
1995/06/20 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/19 | 371 | 371 | 370 | 370 | 2,000 |
1995/06/16 | 372 | 372 | 372 | 372 | 9,000 |
1995/06/15 | 371 | 372 | 371 | 372 | 2,000 |
1995/06/14 | 380 | 380 | 380 | 380 | 5,000 |
1995/06/13 | 398 | 398 | 395 | 395 | 4,000 |
1995/06/12 | 399 | 399 | 399 | 399 | 7,000 |
1995/06/09 | 410 | 410 | 410 | 410 | 4,000 |
1995/06/08 | 399 | 399 | 398 | 398 | 12,000 |
1995/06/07 | 400 | 400 | 399 | 400 | 13,000 |
1995/06/05 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/02 | 400 | 400 | 400 | 400 | 7,000 |
1995/05/31 | 400 | 400 | 400 | 400 | 5,000 |
1995/05/30 | 405 | 410 | 405 | 410 | 2,000 |
1995/05/26 | 404 | 404 | 404 | 404 | 1,000 |
1995/05/25 | 430 | 433 | 430 | 430 | 3,000 |
1995/05/24 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/23 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/22 | 404 | 404 | 402 | 404 | 6,000 |
1995/05/19 | 419 | 419 | 419 | 419 | 6,000 |
1995/05/18 | 450 | 450 | 440 | 440 | 8,000 |
1995/05/17 | 450 | 450 | 450 | 450 | 2,000 |
1995/05/11 | 455 | 455 | 455 | 455 | 2,000 |
1995/05/10 | 461 | 461 | 460 | 460 | 9,000 |
1995/05/09 | 462 | 462 | 462 | 462 | 1,000 |
1995/05/02 | 461 | 461 | 460 | 460 | 4,000 |
1995/05/01 | 465 | 465 | 460 | 460 | 2,000 |
1995/04/28 | 461 | 461 | 461 | 461 | 1,000 |
1995/04/27 | 465 | 466 | 460 | 460 | 7,000 |
1995/04/26 | 465 | 465 | 465 | 465 | 2,000 |
1995/04/25 | 465 | 465 | 465 | 465 | 2,000 |
1995/04/24 | 465 | 465 | 465 | 465 | 1,000 |
1995/04/21 | 476 | 476 | 476 | 476 | 1,000 |
1995/04/19 | 452 | 452 | 451 | 451 | 5,000 |
1995/04/18 | 477 | 477 | 475 | 475 | 2,000 |
1995/04/17 | 475 | 475 | 465 | 465 | 8,000 |
1995/04/14 | 490 | 490 | 490 | 490 | 1,000 |
1995/04/11 | 458 | 458 | 451 | 451 | 6,000 |
1995/04/10 | 455 | 455 | 455 | 455 | 3,000 |
1995/04/07 | 461 | 462 | 450 | 455 | 8,000 |
1995/04/06 | 475 | 475 | 472 | 472 | 2,000 |
1995/04/05 | 475 | 475 | 472 | 475 | 5,000 |
1995/04/03 | 475 | 475 | 475 | 475 | 2,000 |
1995/03/31 | 524 | 524 | 524 | 524 | 1,000 |
1995/03/30 | 522 | 529 | 510 | 510 | 6,000 |
1995/03/29 | 470 | 502 | 470 | 502 | 7,000 |
1995/03/28 | 464 | 464 | 460 | 461 | 5,000 |
1995/03/27 | 468 | 468 | 460 | 468 | 5,000 |
1995/03/24 | 471 | 471 | 471 | 471 | 1,000 |
1995/03/23 | 472 | 472 | 468 | 468 | 103,000 |
1995/03/22 | 460 | 472 | 460 | 472 | 105,000 |
1995/03/20 | 496 | 496 | 481 | 481 | 8,000 |
1995/03/17 | 496 | 496 | 491 | 491 | 8,000 |
1995/03/16 | 500 | 500 | 498 | 498 | 5,000 |
1995/03/15 | 504 | 504 | 502 | 502 | 9,000 |
1995/03/13 | 505 | 505 | 505 | 505 | 3,000 |
1995/03/08 | 502 | 506 | 502 | 505 | 4,000 |
1995/03/07 | 501 | 503 | 501 | 501 | 12,000 |
1995/03/06 | 520 | 520 | 500 | 501 | 12,000 |
1995/03/03 | 529 | 529 | 520 | 520 | 8,000 |
1995/03/02 | 529 | 529 | 529 | 529 | 1,000 |
1995/03/01 | 520 | 532 | 518 | 525 | 17,000 |
1995/02/28 | 517 | 530 | 511 | 511 | 15,000 |
1995/02/24 | 560 | 562 | 555 | 557 | 20,000 |
1995/02/23 | 580 | 580 | 565 | 565 | 7,000 |
1995/02/22 | 544 | 600 | 544 | 581 | 92,000 |
1995/02/21 | 525 | 539 | 524 | 539 | 24,000 |
1995/02/20 | 521 | 525 | 521 | 525 | 9,000 |
1995/02/17 | 508 | 520 | 508 | 520 | 7,000 |
1995/02/16 | 505 | 505 | 503 | 503 | 3,000 |
1995/02/15 | 505 | 505 | 501 | 501 | 6,000 |
1995/02/14 | 502 | 510 | 502 | 510 | 10,000 |
1995/02/13 | 501 | 502 | 496 | 502 | 12,000 |
1995/02/10 | 511 | 520 | 511 | 520 | 7,000 |
1995/02/09 | 521 | 524 | 520 | 520 | 8,000 |
1995/02/08 | 520 | 521 | 520 | 521 | 4,000 |
1995/02/07 | 535 | 535 | 520 | 520 | 8,000 |
1995/02/06 | 525 | 525 | 520 | 520 | 6,000 |
1995/02/03 | 527 | 527 | 525 | 525 | 11,000 |
1995/02/02 | 525 | 525 | 525 | 525 | 1,000 |
1995/02/01 | 525 | 526 | 525 | 526 | 4,000 |
1995/01/31 | 530 | 549 | 525 | 525 | 21,000 |
1995/01/30 | 520 | 527 | 519 | 524 | 25,000 |
1995/01/27 | 535 | 535 | 520 | 520 | 14,000 |
1995/01/26 | 537 | 550 | 537 | 537 | 6,000 |
1995/01/25 | 534 | 545 | 510 | 530 | 15,000 |
1995/01/24 | 519 | 535 | 519 | 535 | 6,000 |
1995/01/23 | 542 | 542 | 535 | 535 | 13,000 |
1995/01/20 | 565 | 565 | 540 | 540 | 5,000 |
1995/01/19 | 570 | 573 | 560 | 560 | 7,000 |
1995/01/18 | 590 | 590 | 576 | 576 | 6,000 |
1995/01/13 | 574 | 575 | 574 | 575 | 5,000 |
1995/01/12 | 580 | 580 | 573 | 573 | 14,000 |
1995/01/11 | 573 | 580 | 572 | 575 | 8,000 |
1995/01/10 | 580 | 580 | 570 | 573 | 9,000 |
1995/01/09 | 575 | 585 | 575 | 584 | 13,000 |
1995/01/06 | 600 | 600 | 575 | 575 | 22,000 |
1995/01/05 | 606 | 610 | 599 | 605 | 15,000 |
1995/01/04 | 610 | 610 | 581 | 582 | 26,000 |