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 |
---|---|---|---|---|---|
2000/12/29 | 191 | 191 | 191 | 191 | 5,000 |
2000/12/28 | 189 | 189 | 181 | 181 | 3,000 |
2000/12/27 | 185 | 188 | 185 | 188 | 5,000 |
2000/12/26 | 185 | 185 | 185 | 185 | 2,000 |
2000/12/25 | 181 | 188 | 181 | 185 | 9,000 |
2000/12/22 | 180 | 180 | 177 | 177 | 6,000 |
2000/12/21 | 179 | 180 | 177 | 180 | 28,000 |
2000/12/20 | 180 | 180 | 177 | 177 | 14,000 |
2000/12/19 | 180 | 180 | 180 | 180 | 13,000 |
2000/12/18 | 180 | 180 | 180 | 180 | 11,000 |
2000/12/15 | 180 | 180 | 180 | 180 | 6,000 |
2000/12/14 | 182 | 182 | 180 | 181 | 10,000 |
2000/12/13 | 180 | 180 | 180 | 180 | 8,000 |
2000/12/12 | 180 | 181 | 180 | 180 | 18,000 |
2000/12/11 | 180 | 183 | 176 | 183 | 24,000 |
2000/12/08 | 181 | 181 | 181 | 181 | 12,000 |
2000/12/07 | 182 | 182 | 181 | 181 | 17,000 |
2000/12/06 | 181 | 181 | 181 | 181 | 6,000 |
2000/12/05 | 182 | 182 | 182 | 182 | 3,000 |
2000/12/04 | 185 | 185 | 181 | 181 | 5,000 |
2000/12/01 | 185 | 185 | 185 | 185 | 3,000 |
2000/11/30 | 179 | 185 | 179 | 185 | 6,000 |
2000/11/29 | 182 | 182 | 182 | 182 | 3,000 |
2000/11/28 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/27 | 178 | 178 | 177 | 177 | 6,000 |
2000/11/24 | 179 | 179 | 177 | 177 | 10,000 |
2000/11/22 | 181 | 181 | 178 | 178 | 9,000 |
2000/11/21 | 178 | 180 | 175 | 180 | 36,000 |
2000/11/20 | 178 | 186 | 177 | 177 | 9,000 |
2000/11/17 | 180 | 180 | 176 | 176 | 8,000 |
2000/11/16 | 181 | 181 | 181 | 181 | 10,000 |
2000/11/15 | 181 | 189 | 180 | 180 | 5,000 |
2000/11/14 | 181 | 181 | 180 | 180 | 9,000 |
2000/11/13 | 186 | 186 | 180 | 180 | 12,000 |
2000/11/10 | 187 | 187 | 186 | 186 | 4,000 |
2000/11/09 | 190 | 190 | 186 | 186 | 4,000 |
2000/11/08 | 185 | 190 | 185 | 190 | 8,000 |
2000/11/07 | 185 | 190 | 185 | 190 | 3,000 |
2000/11/06 | 180 | 181 | 180 | 180 | 4,000 |
2000/11/02 | 185 | 186 | 185 | 186 | 6,000 |
2000/11/01 | 182 | 190 | 182 | 190 | 3,000 |
2000/10/31 | 186 | 186 | 180 | 180 | 24,000 |
2000/10/30 | 190 | 190 | 190 | 190 | 1,000 |
2000/10/27 | 190 | 190 | 190 | 190 | 1,000 |
2000/10/26 | 186 | 193 | 186 | 193 | 2,000 |
2000/10/25 | 187 | 194 | 187 | 194 | 4,000 |
2000/10/23 | 186 | 186 | 185 | 185 | 10,000 |
2000/10/20 | 190 | 190 | 184 | 188 | 4,000 |
2000/10/19 | 189 | 190 | 184 | 190 | 3,000 |
2000/10/17 | 191 | 195 | 185 | 195 | 39,000 |
2000/10/16 | 191 | 191 | 191 | 191 | 7,000 |
2000/10/13 | 190 | 190 | 190 | 190 | 6,000 |
2000/10/12 | 189 | 190 | 189 | 190 | 6,000 |
2000/10/11 | 192 | 198 | 192 | 198 | 5,000 |
2000/10/10 | 184 | 194 | 184 | 194 | 8,000 |
2000/10/06 | 200 | 200 | 186 | 194 | 113,000 |
2000/10/05 | 200 | 200 | 195 | 196 | 19,000 |
2000/10/04 | 205 | 210 | 200 | 210 | 10,000 |
2000/10/03 | 195 | 210 | 195 | 210 | 11,000 |
2000/10/02 | 181 | 198 | 181 | 198 | 38,000 |
2000/09/29 | 216 | 216 | 215 | 215 | 4,000 |
2000/09/28 | 216 | 216 | 215 | 215 | 4,000 |
2000/09/27 | 220 | 220 | 219 | 219 | 21,000 |
2000/09/25 | 221 | 221 | 220 | 220 | 5,000 |
2000/09/22 | 221 | 225 | 220 | 220 | 21,000 |
2000/09/21 | 226 | 226 | 225 | 225 | 14,000 |
2000/09/20 | 225 | 226 | 225 | 225 | 15,000 |
2000/09/19 | 225 | 226 | 225 | 225 | 12,000 |
2000/09/18 | 225 | 225 | 225 | 225 | 2,000 |
2000/09/14 | 225 | 225 | 225 | 225 | 4,000 |
2000/09/13 | 225 | 225 | 225 | 225 | 5,000 |
2000/09/12 | 226 | 226 | 225 | 226 | 14,000 |
2000/09/11 | 225 | 225 | 225 | 225 | 3,000 |
2000/09/08 | 225 | 229 | 225 | 226 | 8,000 |
2000/09/07 | 225 | 225 | 225 | 225 | 24,000 |
2000/09/06 | 225 | 227 | 225 | 227 | 16,000 |
2000/09/05 | 225 | 226 | 225 | 226 | 4,000 |
2000/09/04 | 225 | 225 | 225 | 225 | 16,000 |
2000/09/01 | 228 | 228 | 225 | 225 | 14,000 |
2000/08/31 | 233 | 233 | 233 | 233 | 7,000 |
2000/08/29 | 231 | 231 | 230 | 230 | 10,000 |
2000/08/28 | 233 | 233 | 232 | 232 | 4,000 |
2000/08/25 | 235 | 235 | 232 | 233 | 6,000 |
2000/08/24 | 235 | 235 | 232 | 233 | 16,000 |
2000/08/23 | 236 | 238 | 235 | 235 | 7,000 |
2000/08/22 | 241 | 241 | 231 | 231 | 8,000 |
2000/08/21 | 236 | 250 | 231 | 250 | 10,000 |
2000/08/18 | 236 | 236 | 235 | 236 | 13,000 |
2000/08/17 | 240 | 240 | 240 | 240 | 6,000 |
2000/08/16 | 257 | 258 | 245 | 245 | 10,000 |
2000/08/15 | 254 | 259 | 253 | 255 | 13,000 |
2000/08/14 | 249 | 249 | 240 | 240 | 2,000 |
2000/08/11 | 249 | 253 | 249 | 249 | 6,000 |
2000/08/10 | 245 | 249 | 245 | 249 | 9,000 |
2000/08/09 | 226 | 237 | 225 | 237 | 17,000 |
2000/08/08 | 227 | 227 | 225 | 225 | 19,000 |
2000/08/07 | 228 | 228 | 227 | 228 | 19,000 |
2000/08/04 | 236 | 236 | 226 | 226 | 7,000 |
2000/08/03 | 226 | 235 | 225 | 235 | 16,000 |
2000/08/02 | 235 | 235 | 230 | 230 | 4,000 |
2000/08/01 | 225 | 235 | 225 | 235 | 6,000 |
2000/07/31 | 225 | 235 | 225 | 235 | 24,000 |
2000/07/28 | 228 | 235 | 226 | 235 | 21,000 |
2000/07/27 | 245 | 245 | 225 | 225 | 41,000 |
2000/07/26 | 245 | 245 | 245 | 245 | 1,000 |
2000/07/25 | 244 | 245 | 235 | 245 | 11,000 |
2000/07/24 | 250 | 250 | 233 | 245 | 15,000 |
2000/07/21 | 269 | 269 | 245 | 250 | 19,000 |
2000/07/19 | 265 | 269 | 250 | 269 | 11,000 |
2000/07/18 | 274 | 274 | 261 | 274 | 4,000 |
2000/07/17 | 274 | 274 | 270 | 274 | 21,000 |
2000/07/14 | 273 | 275 | 273 | 275 | 15,000 |
2000/07/13 | 270 | 271 | 268 | 268 | 22,000 |
2000/07/12 | 265 | 268 | 261 | 268 | 60,000 |
2000/07/11 | 265 | 265 | 260 | 260 | 11,000 |
2000/07/10 | 263 | 265 | 261 | 265 | 26,000 |
2000/07/07 | 260 | 261 | 255 | 261 | 57,000 |
2000/07/06 | 264 | 264 | 263 | 263 | 4,000 |
2000/07/05 | 270 | 270 | 256 | 260 | 12,000 |
2000/07/04 | 275 | 275 | 262 | 262 | 14,000 |
2000/07/03 | 260 | 275 | 245 | 275 | 32,000 |
2000/06/30 | 254 | 260 | 254 | 260 | 15,000 |
2000/06/29 | 241 | 252 | 241 | 252 | 7,000 |
2000/06/28 | 240 | 240 | 236 | 236 | 9,000 |
2000/06/27 | 236 | 236 | 236 | 236 | 1,000 |
2000/06/26 | 236 | 240 | 231 | 231 | 8,000 |
2000/06/23 | 260 | 260 | 240 | 240 | 13,000 |
2000/06/22 | 259 | 259 | 255 | 255 | 8,000 |
2000/06/21 | 258 | 259 | 254 | 255 | 28,000 |
2000/06/20 | 241 | 269 | 241 | 259 | 57,000 |
2000/06/19 | 231 | 234 | 231 | 234 | 11,000 |
2000/06/16 | 238 | 238 | 226 | 226 | 19,000 |
2000/06/15 | 238 | 238 | 238 | 238 | 1,000 |
2000/06/14 | 239 | 239 | 235 | 238 | 7,000 |
2000/06/13 | 245 | 245 | 236 | 237 | 10,000 |
2000/06/12 | 245 | 245 | 245 | 245 | 7,000 |
2000/06/09 | 235 | 245 | 232 | 245 | 10,000 |
2000/06/08 | 245 | 245 | 230 | 245 | 16,000 |
2000/06/07 | 248 | 248 | 242 | 245 | 12,000 |
2000/06/06 | 240 | 249 | 240 | 247 | 11,000 |
2000/06/05 | 250 | 251 | 241 | 245 | 7,000 |
2000/06/02 | 251 | 251 | 240 | 240 | 10,000 |
2000/06/01 | 260 | 260 | 245 | 245 | 14,000 |
2000/05/31 | 255 | 255 | 250 | 255 | 8,000 |
2000/05/30 | 249 | 255 | 245 | 250 | 17,000 |
2000/05/29 | 230 | 230 | 230 | 230 | 3,000 |
2000/05/26 | 225 | 228 | 225 | 225 | 18,000 |
2000/05/25 | 245 | 245 | 225 | 225 | 12,000 |
2000/05/24 | 231 | 232 | 225 | 226 | 28,000 |
2000/05/23 | 245 | 245 | 230 | 230 | 9,000 |
2000/05/22 | 256 | 256 | 250 | 250 | 5,000 |
2000/05/19 | 265 | 265 | 255 | 265 | 11,000 |
2000/05/18 | 270 | 275 | 267 | 267 | 33,000 |
2000/05/17 | 248 | 265 | 244 | 260 | 32,000 |
2000/05/16 | 247 | 247 | 232 | 246 | 5,000 |
2000/05/15 | 236 | 236 | 231 | 231 | 4,000 |
2000/05/12 | 236 | 236 | 236 | 236 | 1,000 |
2000/05/11 | 237 | 237 | 236 | 236 | 2,000 |
2000/05/10 | 239 | 239 | 235 | 236 | 8,000 |
2000/05/09 | 225 | 230 | 225 | 230 | 4,000 |
2000/05/08 | 239 | 239 | 225 | 225 | 8,000 |
2000/05/02 | 226 | 249 | 222 | 239 | 18,000 |
2000/05/01 | 231 | 231 | 226 | 226 | 8,000 |
2000/04/28 | 230 | 240 | 230 | 240 | 4,000 |
2000/04/27 | 230 | 230 | 230 | 230 | 4,000 |
2000/04/26 | 224 | 224 | 223 | 224 | 7,000 |
2000/04/25 | 235 | 235 | 235 | 235 | 6,000 |
2000/04/24 | 245 | 245 | 245 | 245 | 1,000 |
2000/04/21 | 225 | 226 | 225 | 225 | 12,000 |
2000/04/19 | 250 | 250 | 245 | 250 | 8,000 |
2000/04/18 | 220 | 250 | 220 | 225 | 19,000 |
2000/04/17 | 230 | 230 | 210 | 217 | 50,000 |
2000/04/14 | 245 | 245 | 245 | 245 | 5,000 |
2000/04/13 | 245 | 245 | 241 | 242 | 23,000 |
2000/04/12 | 247 | 248 | 241 | 241 | 20,000 |
2000/04/11 | 248 | 248 | 248 | 248 | 1,000 |
2000/04/10 | 249 | 250 | 246 | 250 | 13,000 |
2000/04/07 | 252 | 260 | 250 | 250 | 9,000 |
2000/04/06 | 260 | 260 | 252 | 252 | 3,000 |
2000/04/05 | 255 | 255 | 251 | 251 | 7,000 |
2000/04/04 | 269 | 269 | 261 | 261 | 9,000 |
2000/04/03 | 265 | 265 | 265 | 265 | 3,000 |
2000/03/31 | 252 | 265 | 252 | 265 | 4,000 |
2000/03/30 | 260 | 285 | 253 | 285 | 20,000 |
2000/03/29 | 252 | 259 | 252 | 255 | 8,000 |
2000/03/28 | 260 | 260 | 251 | 251 | 7,000 |
2000/03/27 | 259 | 260 | 259 | 259 | 29,000 |
2000/03/24 | 260 | 260 | 259 | 259 | 10,000 |
2000/03/23 | 255 | 255 | 251 | 251 | 7,000 |
2000/03/22 | 260 | 260 | 260 | 260 | 3,000 |
2000/03/21 | 260 | 268 | 258 | 258 | 11,000 |
2000/03/17 | 261 | 265 | 260 | 261 | 13,000 |
2000/03/16 | 270 | 270 | 260 | 260 | 11,000 |
2000/03/14 | 256 | 279 | 256 | 279 | 16,000 |
2000/03/13 | 285 | 285 | 255 | 256 | 22,000 |
2000/03/10 | 270 | 271 | 255 | 255 | 11,000 |
2000/03/09 | 268 | 270 | 268 | 270 | 10,000 |
2000/03/08 | 267 | 269 | 267 | 268 | 7,000 |
2000/03/07 | 278 | 278 | 252 | 270 | 19,000 |
2000/03/06 | 300 | 300 | 272 | 273 | 24,000 |
2000/03/03 | 300 | 310 | 300 | 301 | 19,000 |
2000/03/02 | 300 | 319 | 300 | 301 | 43,000 |
2000/03/01 | 287 | 320 | 287 | 320 | 53,000 |
2000/02/29 | 302 | 302 | 285 | 288 | 41,000 |
2000/02/28 | 319 | 319 | 300 | 303 | 74,000 |
2000/02/25 | 264 | 320 | 263 | 320 | 151,000 |
2000/02/24 | 221 | 252 | 221 | 252 | 75,000 |
2000/02/23 | 211 | 230 | 211 | 220 | 33,000 |
2000/02/22 | 220 | 220 | 210 | 210 | 38,000 |
2000/02/21 | 221 | 222 | 218 | 218 | 23,000 |
2000/02/18 | 223 | 233 | 223 | 230 | 20,000 |
2000/02/17 | 248 | 248 | 223 | 233 | 9,000 |
2000/02/16 | 233 | 238 | 220 | 238 | 21,000 |
2000/02/15 | 250 | 250 | 228 | 228 | 30,000 |
2000/02/14 | 249 | 250 | 232 | 249 | 13,000 |
2000/02/10 | 250 | 255 | 250 | 250 | 31,000 |
2000/02/09 | 256 | 256 | 255 | 256 | 4,000 |
2000/02/08 | 250 | 256 | 250 | 255 | 18,000 |
2000/02/07 | 279 | 279 | 261 | 270 | 8,000 |
2000/02/04 | 269 | 281 | 269 | 270 | 9,000 |
2000/02/03 | 254 | 284 | 254 | 284 | 7,000 |
2000/02/02 | 270 | 270 | 252 | 252 | 11,000 |
2000/02/01 | 270 | 271 | 260 | 260 | 12,000 |
2000/01/31 | 270 | 270 | 260 | 260 | 18,000 |
2000/01/28 | 284 | 284 | 272 | 272 | 6,000 |
2000/01/27 | 294 | 295 | 283 | 283 | 35,000 |
2000/01/26 | 273 | 299 | 273 | 299 | 15,000 |
2000/01/25 | 284 | 284 | 270 | 270 | 20,000 |
2000/01/24 | 299 | 300 | 281 | 284 | 10,000 |
2000/01/21 | 294 | 300 | 294 | 300 | 22,000 |
2000/01/20 | 295 | 300 | 295 | 295 | 17,000 |
2000/01/19 | 300 | 300 | 290 | 295 | 27,000 |
2000/01/18 | 310 | 310 | 300 | 300 | 24,000 |
2000/01/17 | 276 | 300 | 270 | 300 | 39,000 |
2000/01/14 | 260 | 270 | 250 | 261 | 32,000 |
2000/01/13 | 250 | 270 | 250 | 255 | 32,000 |
2000/01/12 | 287 | 287 | 270 | 270 | 26,000 |
2000/01/11 | 289 | 290 | 286 | 288 | 34,000 |
2000/01/07 | 250 | 300 | 250 | 294 | 110,000 |
2000/01/06 | 235 | 250 | 235 | 240 | 66,000 |
2000/01/05 | 230 | 235 | 230 | 231 | 22,000 |
2000/01/04 | 234 | 235 | 228 | 230 | 13,000 |