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 |
|---|---|---|---|---|---|
| 1996/12/30 | 357 | 357 | 357 | 357 | 58,000 |
| 1996/12/27 | 414 | 414 | 401 | 402 | 53,000 |
| 1996/12/26 | 420 | 420 | 411 | 411 | 21,000 |
| 1996/12/25 | 411 | 418 | 411 | 415 | 13,000 |
| 1996/12/24 | 411 | 415 | 410 | 411 | 11,000 |
| 1996/12/20 | 421 | 421 | 400 | 406 | 17,000 |
| 1996/12/19 | 455 | 455 | 430 | 430 | 25,000 |
| 1996/12/18 | 460 | 460 | 456 | 456 | 7,000 |
| 1996/12/17 | 460 | 461 | 460 | 461 | 4,000 |
| 1996/12/16 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/12/13 | 475 | 475 | 469 | 469 | 4,000 |
| 1996/12/12 | 485 | 490 | 480 | 480 | 5,000 |
| 1996/12/11 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/12/10 | 470 | 485 | 470 | 485 | 8,000 |
| 1996/12/06 | 470 | 473 | 465 | 465 | 14,000 |
| 1996/12/05 | 461 | 466 | 456 | 466 | 10,000 |
| 1996/12/04 | 470 | 471 | 456 | 456 | 10,000 |
| 1996/12/03 | 474 | 474 | 470 | 470 | 22,000 |
| 1996/12/02 | 473 | 475 | 472 | 475 | 4,000 |
| 1996/11/29 | 479 | 479 | 470 | 470 | 36,000 |
| 1996/11/28 | 490 | 490 | 480 | 486 | 18,000 |
| 1996/11/27 | 490 | 496 | 490 | 496 | 11,000 |
| 1996/11/26 | 490 | 491 | 490 | 490 | 6,000 |
| 1996/11/25 | 496 | 496 | 493 | 493 | 7,000 |
| 1996/11/22 | 505 | 509 | 496 | 496 | 28,000 |
| 1996/11/21 | 506 | 508 | 505 | 508 | 9,000 |
| 1996/11/20 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/19 | 510 | 510 | 506 | 510 | 4,000 |
| 1996/11/15 | 520 | 520 | 505 | 505 | 6,000 |
| 1996/11/14 | 500 | 512 | 500 | 512 | 4,000 |
| 1996/11/13 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/11/11 | 515 | 523 | 508 | 523 | 7,000 |
| 1996/11/08 | 520 | 522 | 512 | 522 | 8,000 |
| 1996/11/07 | 512 | 517 | 512 | 517 | 3,000 |
| 1996/11/06 | 513 | 515 | 508 | 508 | 3,000 |
| 1996/11/05 | 500 | 505 | 500 | 500 | 5,000 |
| 1996/11/01 | 491 | 499 | 491 | 495 | 14,000 |
| 1996/10/31 | 495 | 496 | 491 | 491 | 12,000 |
| 1996/10/30 | 495 | 495 | 495 | 495 | 4,000 |
| 1996/10/29 | 496 | 496 | 491 | 491 | 4,000 |
| 1996/10/28 | 498 | 498 | 495 | 495 | 11,000 |
| 1996/10/25 | 499 | 499 | 496 | 498 | 6,000 |
| 1996/10/24 | 499 | 499 | 498 | 499 | 4,000 |
| 1996/10/23 | 500 | 500 | 498 | 498 | 3,000 |
| 1996/10/22 | 506 | 506 | 500 | 500 | 23,000 |
| 1996/10/21 | 506 | 507 | 505 | 505 | 10,000 |
| 1996/10/18 | 505 | 505 | 501 | 502 | 23,000 |
| 1996/10/17 | 500 | 502 | 498 | 502 | 12,000 |
| 1996/10/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/14 | 500 | 500 | 498 | 498 | 8,000 |
| 1996/10/11 | 498 | 498 | 498 | 498 | 2,000 |
| 1996/10/09 | 500 | 500 | 500 | 500 | 10,000 |
| 1996/10/08 | 502 | 502 | 500 | 500 | 8,000 |
| 1996/10/07 | 505 | 505 | 502 | 502 | 16,000 |
| 1996/10/04 | 515 | 515 | 505 | 505 | 6,000 |
| 1996/10/03 | 521 | 521 | 515 | 515 | 10,000 |
| 1996/10/02 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/10/01 | 522 | 523 | 520 | 520 | 16,000 |
| 1996/09/30 | 522 | 522 | 522 | 522 | 4,000 |
| 1996/09/27 | 519 | 520 | 519 | 520 | 2,000 |
| 1996/09/26 | 516 | 517 | 510 | 517 | 10,000 |
| 1996/09/25 | 521 | 521 | 515 | 515 | 10,000 |
| 1996/09/24 | 515 | 518 | 515 | 516 | 8,000 |
| 1996/09/20 | 515 | 517 | 510 | 510 | 15,000 |
| 1996/09/19 | 526 | 526 | 516 | 516 | 6,000 |
| 1996/09/18 | 527 | 527 | 526 | 526 | 4,000 |
| 1996/09/17 | 535 | 535 | 535 | 535 | 4,000 |
| 1996/09/13 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/09/12 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/09/11 | 526 | 526 | 520 | 520 | 9,000 |
| 1996/09/10 | 526 | 526 | 526 | 526 | 2,000 |
| 1996/09/09 | 531 | 531 | 531 | 531 | 1,000 |
| 1996/09/05 | 530 | 546 | 530 | 546 | 3,000 |
| 1996/09/04 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/09/03 | 540 | 549 | 540 | 549 | 2,000 |
| 1996/09/02 | 549 | 549 | 540 | 540 | 4,000 |
| 1996/08/30 | 537 | 537 | 527 | 530 | 27,000 |
| 1996/08/29 | 528 | 530 | 527 | 527 | 17,000 |
| 1996/08/28 | 553 | 553 | 540 | 540 | 4,000 |
| 1996/08/27 | 543 | 543 | 543 | 543 | 1,000 |
| 1996/08/26 | 552 | 552 | 540 | 540 | 10,000 |
| 1996/08/23 | 540 | 559 | 540 | 542 | 11,000 |
| 1996/08/22 | 540 | 560 | 540 | 540 | 10,000 |
| 1996/08/21 | 560 | 560 | 543 | 560 | 15,000 |
| 1996/08/20 | 521 | 532 | 521 | 532 | 4,000 |
| 1996/08/19 | 515 | 519 | 515 | 516 | 3,000 |
| 1996/08/16 | 506 | 510 | 505 | 510 | 6,000 |
| 1996/08/15 | 503 | 510 | 503 | 504 | 3,000 |
| 1996/08/14 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/08/13 | 495 | 500 | 495 | 500 | 20,000 |
| 1996/08/12 | 501 | 503 | 495 | 495 | 10,000 |
| 1996/08/09 | 503 | 506 | 501 | 501 | 18,000 |
| 1996/08/08 | 516 | 525 | 505 | 514 | 22,000 |
| 1996/08/07 | 521 | 521 | 500 | 516 | 31,000 |
| 1996/08/06 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/08/05 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/08/02 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/08/01 | 523 | 540 | 523 | 540 | 5,000 |
| 1996/07/31 | 520 | 530 | 520 | 521 | 17,000 |
| 1996/07/30 | 540 | 540 | 527 | 527 | 30,000 |
| 1996/07/29 | 550 | 570 | 550 | 550 | 8,000 |
| 1996/07/26 | 552 | 579 | 550 | 579 | 27,000 |
| 1996/07/25 | 552 | 552 | 550 | 550 | 4,000 |
| 1996/07/24 | 561 | 561 | 551 | 552 | 26,000 |
| 1996/07/23 | 561 | 561 | 561 | 561 | 4,000 |
| 1996/07/22 | 580 | 580 | 561 | 561 | 10,000 |
| 1996/07/19 | 580 | 580 | 567 | 580 | 6,000 |
| 1996/07/18 | 590 | 590 | 575 | 580 | 8,000 |
| 1996/07/17 | 595 | 595 | 575 | 580 | 14,000 |
| 1996/07/16 | 600 | 600 | 580 | 595 | 5,000 |
| 1996/07/15 | 600 | 600 | 580 | 580 | 24,000 |
| 1996/07/12 | 605 | 620 | 590 | 620 | 41,000 |
| 1996/07/11 | 621 | 621 | 605 | 620 | 8,000 |
| 1996/07/10 | 620 | 649 | 620 | 625 | 55,000 |
| 1996/07/09 | 634 | 634 | 624 | 630 | 38,000 |
| 1996/07/08 | 637 | 647 | 624 | 639 | 90,000 |
| 1996/07/05 | 629 | 660 | 629 | 647 | 695,000 |
| 1996/07/04 | 617 | 629 | 603 | 625 | 104,000 |
| 1996/07/03 | 610 | 634 | 606 | 612 | 302,000 |
| 1996/07/02 | 584 | 650 | 584 | 650 | 509,000 |
| 1996/07/01 | 553 | 579 | 553 | 579 | 14,000 |
| 1996/06/28 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/06/27 | 555 | 555 | 552 | 552 | 9,000 |
| 1996/06/26 | 555 | 555 | 553 | 553 | 3,000 |
| 1996/06/25 | 561 | 570 | 560 | 560 | 5,000 |
| 1996/06/24 | 551 | 555 | 551 | 555 | 5,000 |
| 1996/06/21 | 555 | 555 | 555 | 555 | 4,000 |
| 1996/06/20 | 555 | 555 | 555 | 555 | 6,000 |
| 1996/06/19 | 565 | 565 | 565 | 565 | 5,000 |
| 1996/06/18 | 570 | 580 | 570 | 580 | 9,000 |
| 1996/06/17 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/06/14 | 568 | 575 | 561 | 561 | 10,000 |
| 1996/06/13 | 560 | 569 | 560 | 569 | 4,000 |
| 1996/06/12 | 570 | 580 | 561 | 570 | 14,000 |
| 1996/06/11 | 540 | 550 | 540 | 550 | 42,000 |
| 1996/06/10 | 551 | 558 | 550 | 550 | 34,000 |
| 1996/06/07 | 565 | 570 | 556 | 560 | 48,000 |
| 1996/06/06 | 561 | 566 | 561 | 565 | 4,000 |
| 1996/06/05 | 590 | 595 | 561 | 561 | 12,000 |
| 1996/06/04 | 550 | 570 | 550 | 570 | 27,000 |
| 1996/06/03 | 567 | 580 | 550 | 555 | 52,000 |
| 1996/05/31 | 600 | 608 | 585 | 587 | 46,000 |
| 1996/05/30 | 633 | 633 | 607 | 610 | 116,000 |
| 1996/05/29 | 612 | 643 | 610 | 643 | 594,000 |
| 1996/05/28 | 586 | 610 | 579 | 610 | 99,000 |
| 1996/05/27 | 586 | 586 | 578 | 585 | 8,000 |
| 1996/05/24 | 576 | 585 | 576 | 585 | 28,000 |
| 1996/05/23 | 581 | 610 | 581 | 585 | 138,000 |
| 1996/05/22 | 565 | 580 | 564 | 580 | 33,000 |
| 1996/05/21 | 575 | 575 | 562 | 564 | 19,000 |
| 1996/05/20 | 574 | 575 | 570 | 575 | 15,000 |
| 1996/05/17 | 564 | 565 | 564 | 564 | 4,000 |
| 1996/05/16 | 575 | 575 | 555 | 570 | 28,000 |
| 1996/05/15 | 558 | 575 | 558 | 575 | 30,000 |
| 1996/05/14 | 565 | 565 | 557 | 557 | 15,000 |
| 1996/05/13 | 561 | 565 | 560 | 560 | 16,000 |
| 1996/05/10 | 564 | 564 | 561 | 561 | 8,000 |
| 1996/05/09 | 560 | 565 | 560 | 565 | 16,000 |
| 1996/05/08 | 561 | 569 | 561 | 569 | 14,000 |
| 1996/05/07 | 571 | 575 | 570 | 570 | 16,000 |
| 1996/05/02 | 580 | 585 | 580 | 580 | 10,000 |
| 1996/05/01 | 580 | 588 | 572 | 572 | 24,000 |
| 1996/04/30 | 584 | 584 | 570 | 580 | 33,000 |
| 1996/04/26 | 580 | 585 | 580 | 585 | 4,000 |
| 1996/04/25 | 589 | 589 | 580 | 589 | 25,000 |
| 1996/04/24 | 565 | 590 | 565 | 589 | 31,000 |
| 1996/04/23 | 589 | 598 | 580 | 580 | 31,000 |
| 1996/04/22 | 560 | 590 | 555 | 589 | 47,000 |
| 1996/04/19 | 560 | 563 | 555 | 555 | 24,000 |
| 1996/04/18 | 559 | 565 | 558 | 558 | 33,000 |
| 1996/04/17 | 551 | 560 | 540 | 540 | 19,000 |
| 1996/04/16 | 561 | 565 | 545 | 561 | 28,000 |
| 1996/04/15 | 559 | 560 | 559 | 560 | 5,000 |
| 1996/04/12 | 540 | 559 | 540 | 559 | 5,000 |
| 1996/04/11 | 541 | 545 | 535 | 535 | 13,000 |
| 1996/04/10 | 531 | 539 | 522 | 522 | 22,000 |
| 1996/04/09 | 529 | 536 | 520 | 520 | 24,000 |
| 1996/04/08 | 524 | 539 | 524 | 539 | 3,000 |
| 1996/04/05 | 530 | 530 | 521 | 521 | 14,000 |
| 1996/04/04 | 529 | 530 | 529 | 530 | 2,000 |
| 1996/04/03 | 515 | 521 | 514 | 514 | 10,000 |
| 1996/04/02 | 520 | 520 | 512 | 512 | 13,000 |
| 1996/04/01 | 520 | 521 | 520 | 520 | 9,000 |
| 1996/03/29 | 528 | 528 | 520 | 520 | 2,000 |
| 1996/03/28 | 502 | 502 | 502 | 502 | 2,000 |
| 1996/03/27 | 501 | 501 | 495 | 500 | 8,000 |
| 1996/03/26 | 500 | 500 | 500 | 500 | 7,000 |
| 1996/03/25 | 505 | 510 | 505 | 505 | 11,000 |
| 1996/03/22 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/03/21 | 510 | 510 | 500 | 505 | 6,000 |
| 1996/03/19 | 528 | 535 | 528 | 535 | 4,000 |
| 1996/03/18 | 500 | 500 | 490 | 500 | 8,000 |
| 1996/03/15 | 484 | 490 | 481 | 487 | 5,000 |
| 1996/03/14 | 490 | 490 | 480 | 481 | 13,000 |
| 1996/03/13 | 490 | 490 | 490 | 490 | 7,000 |
| 1996/03/12 | 496 | 496 | 490 | 490 | 20,000 |
| 1996/03/11 | 500 | 501 | 492 | 492 | 9,000 |
| 1996/03/08 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/03/07 | 510 | 510 | 500 | 500 | 7,000 |
| 1996/03/06 | 521 | 522 | 515 | 515 | 13,000 |
| 1996/03/05 | 526 | 526 | 522 | 525 | 9,000 |
| 1996/03/04 | 533 | 535 | 525 | 525 | 10,000 |
| 1996/03/01 | 545 | 554 | 545 | 554 | 7,000 |
| 1996/02/29 | 530 | 560 | 530 | 560 | 12,000 |
| 1996/02/28 | 530 | 531 | 530 | 530 | 6,000 |
| 1996/02/27 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/02/26 | 540 | 540 | 530 | 530 | 5,000 |
| 1996/02/23 | 543 | 545 | 540 | 540 | 9,000 |
| 1996/02/22 | 560 | 560 | 545 | 545 | 8,000 |
| 1996/02/21 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/02/20 | 561 | 590 | 556 | 590 | 20,000 |
| 1996/02/19 | 560 | 560 | 556 | 556 | 4,000 |
| 1996/02/16 | 575 | 580 | 555 | 555 | 7,000 |
| 1996/02/15 | 590 | 590 | 580 | 580 | 9,000 |
| 1996/02/14 | 594 | 594 | 590 | 590 | 9,000 |
| 1996/02/13 | 590 | 600 | 590 | 596 | 32,000 |
| 1996/02/09 | 610 | 610 | 590 | 590 | 59,000 |
| 1996/02/08 | 575 | 610 | 575 | 610 | 185,000 |
| 1996/02/07 | 570 | 570 | 565 | 565 | 27,000 |
| 1996/02/06 | 570 | 570 | 550 | 565 | 65,000 |
| 1996/02/05 | 561 | 570 | 560 | 570 | 15,000 |
| 1996/02/02 | 570 | 570 | 561 | 561 | 6,000 |
| 1996/02/01 | 551 | 572 | 551 | 567 | 11,000 |
| 1996/01/31 | 560 | 565 | 560 | 565 | 20,000 |
| 1996/01/30 | 589 | 589 | 570 | 570 | 18,000 |
| 1996/01/29 | 600 | 605 | 580 | 590 | 120,000 |
| 1996/01/26 | 526 | 608 | 526 | 608 | 210,000 |
| 1996/01/25 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/01/24 | 522 | 530 | 520 | 530 | 12,000 |
| 1996/01/23 | 537 | 537 | 521 | 521 | 4,000 |
| 1996/01/22 | 542 | 542 | 542 | 542 | 1,000 |
| 1996/01/19 | 547 | 547 | 530 | 542 | 13,000 |
| 1996/01/18 | 556 | 560 | 541 | 541 | 20,000 |
| 1996/01/17 | 556 | 556 | 545 | 556 | 15,000 |
| 1996/01/16 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/01/12 | 561 | 561 | 555 | 555 | 7,000 |
| 1996/01/11 | 565 | 565 | 562 | 562 | 5,000 |
| 1996/01/10 | 568 | 576 | 560 | 565 | 12,000 |
| 1996/01/09 | 580 | 580 | 566 | 576 | 36,000 |
| 1996/01/08 | 538 | 580 | 538 | 580 | 29,000 |
| 1996/01/05 | 521 | 540 | 521 | 535 | 14,000 |
| 1996/01/04 | 525 | 530 | 525 | 530 | 7,000 |