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 |
---|---|---|---|---|---|
1997/12/30 | 201 | 213 | 201 | 213 | 10,000 |
1997/12/29 | 200 | 200 | 200 | 200 | 3,000 |
1997/12/26 | 205 | 205 | 201 | 201 | 3,000 |
1997/12/25 | 200 | 200 | 200 | 200 | 6,000 |
1997/12/24 | 202 | 202 | 200 | 200 | 6,000 |
1997/12/22 | 204 | 204 | 204 | 204 | 1,000 |
1997/12/19 | 210 | 210 | 210 | 210 | 12,000 |
1997/12/18 | 220 | 224 | 220 | 220 | 6,000 |
1997/12/17 | 220 | 220 | 220 | 220 | 2,000 |
1997/12/11 | 224 | 224 | 224 | 224 | 4,000 |
1997/12/10 | 214 | 224 | 211 | 224 | 8,000 |
1997/12/09 | 211 | 211 | 211 | 211 | 3,000 |
1997/12/08 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/04 | 210 | 210 | 210 | 210 | 3,000 |
1997/12/03 | 213 | 213 | 213 | 213 | 4,000 |
1997/11/28 | 202 | 209 | 202 | 209 | 14,000 |
1997/11/27 | 220 | 220 | 210 | 210 | 15,000 |
1997/11/26 | 215 | 215 | 212 | 212 | 9,000 |
1997/11/25 | 221 | 221 | 215 | 215 | 9,000 |
1997/11/21 | 211 | 221 | 211 | 221 | 26,000 |
1997/11/20 | 219 | 219 | 211 | 211 | 7,000 |
1997/11/19 | 230 | 230 | 220 | 220 | 4,000 |
1997/11/18 | 230 | 230 | 230 | 230 | 2,000 |
1997/11/14 | 231 | 231 | 231 | 231 | 2,000 |
1997/11/12 | 248 | 248 | 238 | 238 | 4,000 |
1997/11/10 | 250 | 250 | 250 | 250 | 6,000 |
1997/11/07 | 250 | 250 | 250 | 250 | 4,000 |
1997/11/05 | 243 | 246 | 243 | 246 | 2,000 |
1997/11/04 | 253 | 253 | 253 | 253 | 1,000 |
1997/10/30 | 252 | 258 | 250 | 258 | 5,000 |
1997/10/29 | 240 | 250 | 240 | 250 | 5,000 |
1997/10/28 | 236 | 236 | 236 | 236 | 4,000 |
1997/10/27 | 240 | 241 | 240 | 241 | 2,000 |
1997/10/24 | 236 | 245 | 236 | 245 | 6,000 |
1997/10/23 | 240 | 240 | 237 | 238 | 4,000 |
1997/10/22 | 216 | 230 | 216 | 230 | 4,000 |
1997/10/21 | 211 | 211 | 211 | 211 | 5,000 |
1997/10/17 | 210 | 210 | 210 | 210 | 2,000 |
1997/10/16 | 205 | 205 | 205 | 205 | 1,000 |
1997/10/15 | 205 | 205 | 205 | 205 | 3,000 |
1997/10/14 | 205 | 208 | 201 | 201 | 8,000 |
1997/10/13 | 210 | 210 | 208 | 208 | 3,000 |
1997/10/08 | 213 | 213 | 208 | 208 | 3,000 |
1997/10/07 | 213 | 213 | 210 | 213 | 8,000 |
1997/10/06 | 210 | 215 | 208 | 208 | 12,000 |
1997/10/03 | 221 | 221 | 205 | 205 | 20,000 |
1997/10/02 | 227 | 228 | 225 | 225 | 10,000 |
1997/10/01 | 237 | 237 | 225 | 226 | 11,000 |
1997/09/30 | 260 | 260 | 235 | 235 | 37,000 |
1997/09/29 | 277 | 282 | 277 | 280 | 4,000 |
1997/09/26 | 290 | 290 | 286 | 287 | 4,000 |
1997/09/25 | 286 | 300 | 286 | 290 | 3,000 |
1997/09/24 | 291 | 291 | 285 | 285 | 3,000 |
1997/09/19 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/18 | 312 | 312 | 312 | 312 | 1,000 |
1997/09/16 | 323 | 323 | 323 | 323 | 1,000 |
1997/09/12 | 323 | 323 | 323 | 323 | 5,000 |
1997/09/11 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/09 | 324 | 325 | 324 | 325 | 5,000 |
1997/09/08 | 323 | 324 | 323 | 324 | 6,000 |
1997/09/05 | 335 | 335 | 332 | 332 | 5,000 |
1997/09/02 | 340 | 340 | 340 | 340 | 1,000 |
1997/09/01 | 340 | 340 | 340 | 340 | 2,000 |
1997/08/29 | 339 | 344 | 339 | 344 | 2,000 |
1997/08/26 | 344 | 344 | 344 | 344 | 1,000 |
1997/08/25 | 348 | 349 | 348 | 349 | 2,000 |
1997/08/22 | 348 | 348 | 348 | 348 | 1,000 |
1997/08/21 | 321 | 321 | 321 | 321 | 2,000 |
1997/08/20 | 321 | 321 | 321 | 321 | 1,000 |
1997/08/18 | 321 | 322 | 321 | 322 | 2,000 |
1997/08/15 | 325 | 325 | 321 | 321 | 7,000 |
1997/08/14 | 320 | 320 | 320 | 320 | 12,000 |
1997/08/11 | 330 | 330 | 326 | 326 | 2,000 |
1997/08/08 | 330 | 330 | 325 | 325 | 2,000 |
1997/08/07 | 326 | 326 | 325 | 325 | 4,000 |
1997/08/06 | 332 | 332 | 325 | 325 | 5,000 |
1997/08/05 | 349 | 349 | 341 | 341 | 7,000 |
1997/08/04 | 350 | 350 | 350 | 350 | 5,000 |
1997/08/01 | 375 | 380 | 367 | 377 | 11,000 |
1997/07/31 | 380 | 380 | 380 | 380 | 1,000 |
1997/07/30 | 381 | 390 | 381 | 386 | 7,000 |
1997/07/29 | 380 | 380 | 380 | 380 | 1,000 |
1997/07/25 | 379 | 380 | 379 | 380 | 4,000 |
1997/07/14 | 381 | 395 | 381 | 395 | 3,000 |
1997/07/11 | 383 | 385 | 382 | 385 | 5,000 |
1997/07/10 | 390 | 390 | 390 | 390 | 2,000 |
1997/07/08 | 383 | 390 | 382 | 390 | 12,000 |
1997/07/04 | 382 | 382 | 382 | 382 | 3,000 |
1997/07/03 | 392 | 392 | 380 | 380 | 7,000 |
1997/07/02 | 398 | 398 | 381 | 397 | 10,000 |
1997/07/01 | 400 | 400 | 398 | 398 | 3,000 |
1997/06/30 | 395 | 399 | 395 | 399 | 6,000 |
1997/06/27 | 391 | 394 | 391 | 394 | 12,000 |
1997/06/26 | 391 | 391 | 391 | 391 | 1,000 |
1997/06/25 | 399 | 400 | 399 | 400 | 2,000 |
1997/06/24 | 390 | 390 | 390 | 390 | 3,000 |
1997/06/23 | 400 | 400 | 400 | 400 | 7,000 |
1997/06/18 | 391 | 400 | 391 | 400 | 5,000 |
1997/06/17 | 402 | 402 | 400 | 400 | 5,000 |
1997/06/11 | 416 | 416 | 408 | 408 | 7,000 |
1997/06/10 | 409 | 411 | 395 | 411 | 11,000 |
1997/06/09 | 405 | 408 | 405 | 408 | 3,000 |
1997/06/06 | 409 | 409 | 409 | 409 | 1,000 |
1997/06/03 | 404 | 410 | 404 | 410 | 4,000 |
1997/05/29 | 404 | 410 | 400 | 400 | 15,000 |
1997/05/28 | 400 | 404 | 398 | 404 | 16,000 |
1997/05/27 | 400 | 407 | 400 | 402 | 5,000 |
1997/05/26 | 401 | 401 | 401 | 401 | 5,000 |
1997/05/23 | 420 | 420 | 410 | 420 | 5,000 |
1997/05/22 | 410 | 423 | 410 | 423 | 9,000 |
1997/05/21 | 409 | 430 | 401 | 430 | 36,000 |
1997/05/20 | 399 | 400 | 398 | 398 | 20,000 |
1997/05/19 | 398 | 398 | 390 | 391 | 5,000 |
1997/05/16 | 390 | 396 | 385 | 388 | 11,000 |
1997/05/15 | 400 | 400 | 390 | 390 | 4,000 |
1997/05/14 | 404 | 404 | 400 | 400 | 5,000 |
1997/05/13 | 400 | 400 | 396 | 396 | 9,000 |
1997/05/12 | 385 | 396 | 382 | 396 | 21,000 |
1997/05/09 | 403 | 403 | 393 | 393 | 4,000 |
1997/05/08 | 399 | 403 | 399 | 403 | 3,000 |
1997/05/07 | 390 | 395 | 385 | 395 | 11,000 |
1997/05/06 | 380 | 391 | 380 | 390 | 10,000 |
1997/05/02 | 384 | 384 | 380 | 380 | 6,000 |
1997/05/01 | 381 | 388 | 381 | 388 | 6,000 |
1997/04/30 | 392 | 401 | 392 | 401 | 7,000 |
1997/04/28 | 393 | 393 | 393 | 393 | 4,000 |
1997/04/25 | 401 | 401 | 399 | 399 | 2,000 |
1997/04/24 | 397 | 403 | 397 | 403 | 6,000 |
1997/04/22 | 405 | 410 | 405 | 410 | 6,000 |
1997/04/21 | 395 | 406 | 395 | 400 | 11,000 |
1997/04/18 | 380 | 390 | 380 | 390 | 8,000 |
1997/04/17 | 370 | 380 | 370 | 375 | 6,000 |
1997/04/16 | 367 | 367 | 367 | 367 | 1,000 |
1997/04/15 | 357 | 367 | 350 | 367 | 8,000 |
1997/04/14 | 330 | 363 | 330 | 363 | 18,000 |
1997/04/11 | 335 | 335 | 335 | 335 | 3,000 |
1997/04/10 | 333 | 341 | 333 | 341 | 6,000 |
1997/04/08 | 350 | 350 | 343 | 343 | 12,000 |
1997/04/07 | 360 | 360 | 350 | 350 | 2,000 |
1997/04/04 | 360 | 360 | 360 | 360 | 3,000 |
1997/04/03 | 370 | 370 | 370 | 370 | 1,000 |
1997/04/02 | 370 | 370 | 370 | 370 | 1,000 |
1997/04/01 | 370 | 370 | 370 | 370 | 8,000 |
1997/03/31 | 370 | 370 | 370 | 370 | 5,000 |
1997/03/28 | 370 | 370 | 370 | 370 | 7,000 |
1997/03/27 | 370 | 370 | 370 | 370 | 5,000 |
1997/03/26 | 370 | 375 | 370 | 375 | 4,000 |
1997/03/25 | 375 | 376 | 371 | 376 | 4,000 |
1997/03/21 | 370 | 370 | 370 | 370 | 12,000 |
1997/03/19 | 371 | 375 | 371 | 371 | 10,000 |
1997/03/18 | 371 | 372 | 371 | 371 | 3,000 |
1997/03/17 | 375 | 375 | 375 | 375 | 2,000 |
1997/03/14 | 370 | 370 | 370 | 370 | 4,000 |
1997/03/12 | 385 | 385 | 380 | 380 | 5,000 |
1997/03/11 | 387 | 387 | 385 | 385 | 6,000 |
1997/03/10 | 387 | 387 | 387 | 387 | 1,000 |
1997/03/07 | 380 | 380 | 380 | 380 | 1,000 |
1997/03/06 | 380 | 380 | 380 | 380 | 5,000 |
1997/03/05 | 385 | 385 | 385 | 385 | 1,000 |
1997/03/04 | 390 | 390 | 390 | 390 | 1,000 |
1997/03/03 | 390 | 390 | 390 | 390 | 1,000 |
1997/02/28 | 400 | 400 | 390 | 390 | 6,000 |
1997/02/27 | 395 | 395 | 385 | 390 | 7,000 |
1997/02/26 | 390 | 390 | 381 | 386 | 10,000 |
1997/02/25 | 395 | 395 | 395 | 395 | 1,000 |
1997/02/24 | 395 | 395 | 395 | 395 | 2,000 |
1997/02/21 | 380 | 393 | 380 | 380 | 11,000 |
1997/02/20 | 385 | 385 | 380 | 380 | 18,000 |
1997/02/19 | 380 | 385 | 380 | 380 | 6,000 |
1997/02/18 | 385 | 385 | 381 | 381 | 10,000 |
1997/02/17 | 395 | 395 | 385 | 385 | 10,000 |
1997/02/14 | 385 | 397 | 385 | 397 | 5,000 |
1997/02/13 | 380 | 385 | 380 | 385 | 6,000 |
1997/02/12 | 387 | 390 | 385 | 385 | 5,000 |
1997/02/10 | 395 | 395 | 395 | 395 | 1,000 |
1997/02/07 | 424 | 424 | 400 | 400 | 23,000 |
1997/02/06 | 439 | 439 | 439 | 439 | 15,000 |
1997/02/05 | 441 | 441 | 441 | 441 | 1,000 |
1997/02/04 | 418 | 443 | 418 | 443 | 24,000 |
1997/02/03 | 413 | 418 | 413 | 418 | 7,000 |
1997/01/31 | 398 | 418 | 390 | 418 | 17,000 |
1997/01/30 | 398 | 398 | 398 | 398 | 8,000 |
1997/01/29 | 390 | 398 | 390 | 398 | 14,000 |
1997/01/28 | 409 | 409 | 409 | 409 | 1,000 |
1997/01/27 | 391 | 412 | 391 | 412 | 11,000 |
1997/01/24 | 405 | 412 | 390 | 412 | 16,000 |
1997/01/23 | 409 | 414 | 405 | 405 | 4,000 |
1997/01/22 | 403 | 409 | 403 | 404 | 8,000 |
1997/01/21 | 394 | 399 | 394 | 399 | 4,000 |
1997/01/20 | 390 | 390 | 390 | 390 | 4,000 |
1997/01/17 | 390 | 398 | 390 | 390 | 9,000 |
1997/01/16 | 380 | 394 | 380 | 394 | 13,000 |
1997/01/14 | 380 | 380 | 375 | 375 | 7,000 |
1997/01/13 | 365 | 375 | 365 | 375 | 12,000 |
1997/01/10 | 370 | 379 | 365 | 365 | 21,000 |
1997/01/09 | 378 | 387 | 370 | 370 | 12,000 |
1997/01/08 | 386 | 397 | 378 | 378 | 28,000 |
1997/01/07 | 400 | 406 | 390 | 406 | 40,000 |