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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 130 | 126 | 126 | 6,000 |
2001/12/27 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/26 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/25 | 129 | 133 | 124 | 130 | 13,000 |
2001/12/21 | 128 | 130 | 128 | 128 | 10,000 |
2001/12/19 | 133 | 133 | 128 | 128 | 17,000 |
2001/12/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/12/17 | 140 | 140 | 130 | 130 | 8,000 |
2001/12/14 | 134 | 134 | 130 | 130 | 4,000 |
2001/12/13 | 130 | 134 | 130 | 134 | 10,000 |
2001/12/12 | 132 | 132 | 125 | 130 | 31,000 |
2001/12/11 | 135 | 140 | 133 | 135 | 62,000 |
2001/12/10 | 146 | 151 | 139 | 139 | 17,000 |
2001/12/07 | 153 | 153 | 150 | 151 | 9,000 |
2001/12/06 | 156 | 156 | 152 | 153 | 18,000 |
2001/12/05 | 159 | 159 | 156 | 156 | 7,000 |
2001/12/04 | 161 | 161 | 159 | 159 | 8,000 |
2001/12/03 | 161 | 161 | 161 | 161 | 11,000 |
2001/11/30 | 161 | 161 | 161 | 161 | 291,000 |
2001/11/29 | 161 | 161 | 161 | 161 | 3,000 |
2001/11/28 | 161 | 161 | 161 | 161 | 8,000 |
2001/11/27 | 165 | 165 | 161 | 161 | 12,000 |
2001/11/26 | 165 | 165 | 165 | 165 | 1,000 |
2001/11/22 | 166 | 166 | 165 | 165 | 6,000 |
2001/11/21 | 166 | 166 | 165 | 165 | 5,000 |
2001/11/20 | 166 | 166 | 166 | 166 | 4,000 |
2001/11/19 | 161 | 165 | 160 | 160 | 8,000 |
2001/11/16 | 167 | 167 | 167 | 167 | 6,000 |
2001/11/15 | 165 | 168 | 165 | 167 | 7,000 |
2001/11/14 | 165 | 170 | 165 | 170 | 5,000 |
2001/11/13 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 6,000 |
2001/11/09 | 169 | 171 | 169 | 171 | 2,000 |
2001/11/08 | 184 | 184 | 184 | 184 | 3,000 |
2001/11/05 | 180 | 188 | 180 | 188 | 2,000 |
2001/11/02 | 185 | 185 | 180 | 180 | 6,000 |
2001/11/01 | 189 | 189 | 188 | 188 | 18,000 |
2001/10/31 | 189 | 189 | 188 | 188 | 18,000 |
2001/10/29 | 190 | 190 | 190 | 190 | 1,000 |
2001/10/26 | 190 | 190 | 190 | 190 | 7,000 |
2001/10/25 | 190 | 190 | 189 | 189 | 6,000 |
2001/10/24 | 189 | 189 | 189 | 189 | 2,000 |
2001/10/23 | 185 | 185 | 185 | 185 | 1,000 |
2001/10/19 | 185 | 185 | 185 | 185 | 2,000 |
2001/10/18 | 182 | 182 | 182 | 182 | 1,000 |
2001/10/17 | 182 | 185 | 182 | 182 | 5,000 |
2001/10/16 | 185 | 185 | 182 | 182 | 11,000 |
2001/10/15 | 186 | 186 | 185 | 185 | 4,000 |
2001/10/11 | 182 | 185 | 180 | 185 | 10,000 |
2001/10/10 | 181 | 184 | 181 | 184 | 14,000 |
2001/10/09 | 176 | 179 | 176 | 179 | 3,000 |
2001/10/05 | 181 | 181 | 181 | 181 | 5,000 |
2001/10/04 | 181 | 181 | 181 | 181 | 1,000 |
2001/10/03 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/02 | 177 | 177 | 177 | 177 | 3,000 |
2001/10/01 | 177 | 177 | 177 | 177 | 2,000 |
2001/09/28 | 179 | 179 | 179 | 179 | 1,000 |
2001/09/27 | 177 | 177 | 177 | 177 | 1,000 |
2001/09/25 | 177 | 177 | 177 | 177 | 2,000 |
2001/09/21 | 175 | 179 | 175 | 179 | 5,000 |
2001/09/20 | 175 | 176 | 175 | 176 | 9,000 |
2001/09/18 | 172 | 172 | 172 | 172 | 5,000 |
2001/09/17 | 170 | 170 | 170 | 170 | 3,000 |
2001/09/14 | 168 | 178 | 168 | 175 | 10,000 |
2001/09/13 | 180 | 180 | 160 | 160 | 22,000 |
2001/09/12 | 181 | 182 | 180 | 182 | 14,000 |
2001/09/11 | 185 | 185 | 185 | 185 | 2,000 |
2001/09/10 | 186 | 187 | 186 | 187 | 7,000 |
2001/09/07 | 189 | 189 | 188 | 189 | 11,000 |
2001/09/06 | 189 | 190 | 189 | 190 | 2,000 |
2001/09/05 | 189 | 190 | 188 | 189 | 28,000 |
2001/09/04 | 190 | 190 | 188 | 188 | 16,000 |
2001/09/03 | 187 | 187 | 187 | 187 | 2,000 |
2001/08/31 | 190 | 191 | 189 | 189 | 13,000 |
2001/08/30 | 192 | 192 | 192 | 192 | 2,000 |
2001/08/29 | 192 | 192 | 192 | 192 | 5,000 |
2001/08/28 | 192 | 192 | 191 | 191 | 3,000 |
2001/08/27 | 192 | 192 | 192 | 192 | 10,000 |
2001/08/24 | 194 | 194 | 192 | 192 | 7,000 |
2001/08/23 | 192 | 193 | 192 | 193 | 3,000 |
2001/08/22 | 192 | 192 | 192 | 192 | 2,000 |
2001/08/20 | 192 | 192 | 192 | 192 | 4,000 |
2001/08/17 | 193 | 193 | 191 | 191 | 4,000 |
2001/08/16 | 190 | 191 | 190 | 191 | 5,000 |
2001/08/15 | 190 | 190 | 190 | 190 | 6,000 |
2001/08/14 | 189 | 190 | 189 | 190 | 11,000 |
2001/08/10 | 190 | 190 | 190 | 190 | 9,000 |
2001/08/09 | 191 | 191 | 191 | 191 | 1,000 |
2001/08/08 | 190 | 191 | 190 | 190 | 10,000 |
2001/08/07 | 191 | 191 | 190 | 190 | 3,000 |
2001/08/03 | 194 | 195 | 194 | 195 | 6,000 |
2001/08/02 | 190 | 194 | 190 | 194 | 6,000 |
2001/08/01 | 190 | 191 | 190 | 191 | 6,000 |
2001/07/31 | 190 | 190 | 190 | 190 | 2,000 |
2001/07/30 | 191 | 191 | 190 | 190 | 2,000 |
2001/07/27 | 190 | 190 | 190 | 190 | 2,000 |
2001/07/26 | 191 | 191 | 190 | 190 | 2,000 |
2001/07/25 | 187 | 187 | 186 | 186 | 3,000 |
2001/07/24 | 185 | 186 | 185 | 186 | 3,000 |
2001/07/23 | 185 | 186 | 185 | 185 | 11,000 |
2001/07/19 | 192 | 192 | 190 | 190 | 30,000 |
2001/07/18 | 195 | 195 | 193 | 193 | 6,000 |
2001/07/13 | 193 | 193 | 193 | 193 | 3,000 |
2001/07/12 | 197 | 197 | 195 | 195 | 9,000 |
2001/07/11 | 197 | 197 | 195 | 196 | 17,000 |
2001/07/10 | 200 | 200 | 197 | 197 | 4,000 |
2001/07/09 | 200 | 200 | 200 | 200 | 3,000 |
2001/07/06 | 202 | 202 | 200 | 200 | 11,000 |
2001/07/05 | 202 | 202 | 202 | 202 | 1,000 |
2001/07/04 | 205 | 206 | 201 | 201 | 13,000 |
2001/07/02 | 206 | 206 | 206 | 206 | 1,000 |
2001/06/29 | 205 | 205 | 200 | 200 | 21,000 |
2001/06/28 | 201 | 201 | 200 | 200 | 9,000 |
2001/06/27 | 200 | 200 | 200 | 200 | 6,000 |
2001/06/26 | 203 | 204 | 200 | 200 | 24,000 |
2001/06/25 | 202 | 202 | 200 | 200 | 7,000 |
2001/06/22 | 205 | 205 | 200 | 200 | 7,000 |
2001/06/21 | 200 | 204 | 200 | 204 | 3,000 |
2001/06/20 | 200 | 200 | 200 | 200 | 7,000 |
2001/06/19 | 205 | 206 | 200 | 200 | 35,000 |
2001/06/18 | 206 | 206 | 206 | 206 | 2,000 |
2001/06/15 | 207 | 207 | 205 | 205 | 19,000 |
2001/06/14 | 210 | 210 | 207 | 207 | 4,000 |
2001/06/13 | 212 | 220 | 211 | 213 | 11,000 |
2001/06/12 | 220 | 220 | 219 | 220 | 6,000 |
2001/06/11 | 220 | 229 | 220 | 229 | 9,000 |
2001/06/08 | 229 | 229 | 219 | 225 | 16,000 |
2001/06/07 | 207 | 232 | 207 | 232 | 55,000 |
2001/06/06 | 207 | 208 | 207 | 207 | 7,000 |
2001/06/05 | 201 | 208 | 201 | 208 | 18,000 |
2001/06/04 | 203 | 211 | 203 | 210 | 17,000 |
2001/06/01 | 205 | 205 | 201 | 201 | 4,000 |
2001/05/31 | 209 | 210 | 205 | 210 | 13,000 |
2001/05/30 | 218 | 219 | 215 | 215 | 6,000 |
2001/05/29 | 213 | 218 | 211 | 218 | 26,000 |
2001/05/28 | 218 | 218 | 212 | 212 | 2,000 |
2001/05/25 | 219 | 219 | 218 | 218 | 4,000 |
2001/05/24 | 219 | 219 | 215 | 216 | 10,000 |
2001/05/23 | 218 | 218 | 217 | 218 | 10,000 |
2001/05/22 | 225 | 226 | 220 | 220 | 7,000 |
2001/05/21 | 226 | 226 | 220 | 220 | 22,000 |
2001/05/18 | 216 | 227 | 216 | 227 | 61,000 |
2001/05/17 | 214 | 217 | 214 | 217 | 7,000 |
2001/05/16 | 218 | 218 | 217 | 218 | 3,000 |
2001/05/15 | 215 | 220 | 212 | 219 | 29,000 |
2001/05/14 | 210 | 216 | 208 | 216 | 19,000 |
2001/05/11 | 204 | 214 | 204 | 214 | 15,000 |
2001/05/10 | 203 | 203 | 202 | 202 | 4,000 |
2001/05/09 | 200 | 206 | 191 | 201 | 23,000 |
2001/05/08 | 206 | 210 | 205 | 205 | 16,000 |
2001/05/07 | 212 | 212 | 208 | 208 | 12,000 |
2001/05/02 | 215 | 215 | 211 | 211 | 15,000 |
2001/05/01 | 214 | 215 | 210 | 215 | 29,000 |
2001/04/27 | 219 | 219 | 210 | 214 | 24,000 |
2001/04/26 | 202 | 224 | 202 | 220 | 66,000 |
2001/04/25 | 198 | 200 | 198 | 200 | 4,000 |
2001/04/23 | 199 | 199 | 197 | 197 | 18,000 |
2001/04/20 | 199 | 199 | 198 | 198 | 3,000 |
2001/04/19 | 200 | 200 | 199 | 199 | 9,000 |
2001/04/18 | 196 | 200 | 196 | 200 | 6,000 |
2001/04/17 | 195 | 198 | 195 | 198 | 16,000 |
2001/04/16 | 197 | 197 | 194 | 194 | 5,000 |
2001/04/13 | 196 | 196 | 196 | 196 | 5,000 |
2001/04/12 | 192 | 195 | 192 | 193 | 8,000 |
2001/04/11 | 194 | 196 | 194 | 196 | 18,000 |
2001/04/10 | 191 | 194 | 185 | 194 | 17,000 |
2001/04/09 | 197 | 198 | 191 | 198 | 13,000 |
2001/04/06 | 202 | 202 | 201 | 201 | 5,000 |
2001/04/05 | 187 | 195 | 187 | 195 | 13,000 |
2001/04/04 | 190 | 190 | 190 | 190 | 5,000 |
2001/04/03 | 190 | 192 | 190 | 191 | 3,000 |
2001/04/02 | 190 | 190 | 190 | 190 | 4,000 |
2001/03/30 | 191 | 191 | 190 | 190 | 17,000 |
2001/03/29 | 194 | 194 | 190 | 190 | 5,000 |
2001/03/28 | 192 | 192 | 191 | 191 | 8,000 |
2001/03/27 | 198 | 198 | 190 | 195 | 13,000 |
2001/03/26 | 190 | 191 | 187 | 191 | 17,000 |
2001/03/23 | 191 | 191 | 186 | 186 | 26,000 |
2001/03/22 | 191 | 191 | 185 | 190 | 10,000 |
2001/03/21 | 187 | 190 | 185 | 190 | 11,000 |
2001/03/19 | 184 | 184 | 180 | 182 | 14,000 |
2001/03/16 | 183 | 183 | 183 | 183 | 2,000 |
2001/03/15 | 184 | 185 | 182 | 185 | 26,000 |
2001/03/14 | 186 | 186 | 185 | 185 | 4,000 |
2001/03/13 | 187 | 187 | 185 | 185 | 7,000 |
2001/03/12 | 188 | 188 | 186 | 187 | 19,000 |
2001/03/09 | 187 | 187 | 186 | 187 | 7,000 |
2001/03/08 | 186 | 186 | 185 | 185 | 16,000 |
2001/03/07 | 188 | 188 | 185 | 186 | 41,000 |
2001/03/06 | 188 | 188 | 185 | 186 | 42,000 |
2001/03/05 | 190 | 190 | 188 | 188 | 24,000 |
2001/03/02 | 195 | 195 | 193 | 193 | 32,000 |
2001/03/01 | 197 | 199 | 196 | 196 | 11,000 |
2001/02/28 | 207 | 207 | 198 | 200 | 49,000 |
2001/02/27 | 200 | 205 | 198 | 205 | 54,000 |
2001/02/26 | 203 | 203 | 200 | 200 | 30,000 |
2001/02/23 | 195 | 198 | 195 | 198 | 7,000 |
2001/02/22 | 190 | 191 | 190 | 191 | 6,000 |
2001/02/21 | 200 | 200 | 190 | 190 | 25,000 |
2001/02/20 | 195 | 195 | 195 | 195 | 5,000 |
2001/02/19 | 195 | 198 | 191 | 195 | 9,000 |
2001/02/16 | 190 | 198 | 188 | 195 | 31,000 |
2001/02/15 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/14 | 190 | 190 | 186 | 186 | 4,000 |
2001/02/13 | 190 | 194 | 190 | 194 | 6,000 |
2001/02/09 | 188 | 190 | 188 | 190 | 2,000 |
2001/02/08 | 190 | 190 | 190 | 190 | 4,000 |
2001/02/07 | 190 | 191 | 190 | 191 | 2,000 |
2001/02/06 | 190 | 190 | 190 | 190 | 3,000 |
2001/02/05 | 194 | 194 | 190 | 190 | 7,000 |
2001/02/02 | 194 | 195 | 194 | 195 | 9,000 |
2001/02/01 | 190 | 195 | 190 | 195 | 9,000 |
2001/01/31 | 190 | 190 | 190 | 190 | 4,000 |
2001/01/30 | 195 | 195 | 195 | 195 | 1,000 |
2001/01/26 | 195 | 195 | 190 | 191 | 13,000 |
2001/01/25 | 196 | 196 | 190 | 190 | 9,000 |
2001/01/24 | 192 | 192 | 190 | 190 | 8,000 |
2001/01/23 | 190 | 194 | 190 | 190 | 12,000 |
2001/01/22 | 187 | 190 | 187 | 190 | 8,000 |
2001/01/19 | 193 | 193 | 183 | 184 | 19,000 |
2001/01/18 | 183 | 196 | 183 | 193 | 10,000 |
2001/01/17 | 180 | 182 | 180 | 182 | 6,000 |
2001/01/16 | 182 | 182 | 182 | 182 | 2,000 |
2001/01/15 | 179 | 180 | 179 | 180 | 4,000 |
2001/01/12 | 179 | 180 | 179 | 179 | 14,000 |
2001/01/11 | 180 | 180 | 177 | 177 | 42,000 |
2001/01/10 | 181 | 181 | 180 | 180 | 9,000 |
2001/01/09 | 182 | 183 | 181 | 181 | 4,000 |
2001/01/05 | 185 | 185 | 185 | 185 | 2,000 |