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 |
---|---|---|---|---|---|
2003/12/30 | 172 | 172 | 163 | 163 | 7,000 |
2003/12/29 | 172 | 172 | 168 | 172 | 21,000 |
2003/12/26 | 170 | 172 | 170 | 172 | 8,000 |
2003/12/25 | 167 | 171 | 167 | 168 | 15,000 |
2003/12/24 | 166 | 166 | 162 | 166 | 9,000 |
2003/12/22 | 167 | 167 | 159 | 167 | 25,000 |
2003/12/19 | 170 | 170 | 166 | 170 | 6,000 |
2003/12/18 | 165 | 170 | 165 | 170 | 14,000 |
2003/12/17 | 165 | 165 | 162 | 165 | 11,000 |
2003/12/16 | 160 | 168 | 160 | 166 | 18,000 |
2003/12/12 | 160 | 160 | 159 | 159 | 11,000 |
2003/12/11 | 160 | 160 | 160 | 160 | 3,000 |
2003/12/10 | 160 | 160 | 160 | 160 | 11,000 |
2003/12/09 | 160 | 160 | 160 | 160 | 4,000 |
2003/12/08 | 156 | 156 | 156 | 156 | 3,000 |
2003/12/05 | 156 | 156 | 156 | 156 | 8,000 |
2003/12/04 | 160 | 160 | 156 | 156 | 5,000 |
2003/12/03 | 160 | 160 | 160 | 160 | 7,000 |
2003/12/02 | 157 | 157 | 157 | 157 | 2,000 |
2003/12/01 | 157 | 157 | 155 | 155 | 3,000 |
2003/11/28 | 160 | 160 | 160 | 160 | 3,000 |
2003/11/27 | 160 | 160 | 159 | 159 | 6,000 |
2003/11/26 | 158 | 160 | 158 | 160 | 6,000 |
2003/11/25 | 157 | 157 | 157 | 157 | 1,000 |
2003/11/21 | 156 | 156 | 156 | 156 | 4,000 |
2003/11/20 | 151 | 159 | 151 | 159 | 6,000 |
2003/11/19 | 151 | 151 | 151 | 151 | 4,000 |
2003/11/18 | 155 | 155 | 150 | 150 | 16,000 |
2003/11/17 | 159 | 159 | 155 | 155 | 6,000 |
2003/11/14 | 159 | 159 | 159 | 159 | 12,000 |
2003/11/13 | 161 | 161 | 154 | 155 | 6,000 |
2003/11/12 | 161 | 161 | 161 | 161 | 5,000 |
2003/11/11 | 164 | 164 | 148 | 148 | 20,000 |
2003/11/10 | 165 | 165 | 165 | 165 | 4,000 |
2003/11/06 | 165 | 165 | 165 | 165 | 2,000 |
2003/11/05 | 165 | 165 | 165 | 165 | 1,000 |
2003/10/31 | 163 | 163 | 163 | 163 | 3,000 |
2003/10/30 | 162 | 162 | 162 | 162 | 2,000 |
2003/10/29 | 165 | 165 | 161 | 162 | 11,000 |
2003/10/28 | 164 | 164 | 160 | 160 | 9,000 |
2003/10/27 | 163 | 164 | 163 | 164 | 10,000 |
2003/10/24 | 164 | 167 | 163 | 163 | 10,000 |
2003/10/23 | 165 | 167 | 165 | 167 | 7,000 |
2003/10/22 | 168 | 168 | 165 | 165 | 13,000 |
2003/10/21 | 171 | 171 | 168 | 168 | 11,000 |
2003/10/20 | 172 | 172 | 171 | 171 | 8,000 |
2003/10/17 | 166 | 169 | 166 | 169 | 20,000 |
2003/10/16 | 167 | 168 | 166 | 166 | 13,000 |
2003/10/15 | 166 | 166 | 165 | 165 | 7,000 |
2003/10/14 | 168 | 168 | 164 | 164 | 18,000 |
2003/10/10 | 167 | 168 | 166 | 168 | 5,000 |
2003/10/08 | 167 | 167 | 167 | 167 | 7,000 |
2003/10/07 | 167 | 170 | 167 | 167 | 11,000 |
2003/10/06 | 166 | 168 | 165 | 166 | 11,000 |
2003/10/03 | 166 | 168 | 165 | 165 | 6,000 |
2003/10/02 | 168 | 170 | 164 | 164 | 22,000 |
2003/09/30 | 164 | 164 | 163 | 163 | 3,000 |
2003/09/29 | 163 | 163 | 163 | 163 | 1,000 |
2003/09/26 | 165 | 165 | 163 | 163 | 3,000 |
2003/09/25 | 169 | 169 | 160 | 160 | 14,000 |
2003/09/24 | 170 | 173 | 170 | 170 | 21,000 |
2003/09/22 | 173 | 173 | 172 | 172 | 11,000 |
2003/09/19 | 172 | 173 | 171 | 173 | 21,000 |
2003/09/18 | 174 | 174 | 170 | 172 | 26,000 |
2003/09/17 | 172 | 174 | 172 | 174 | 10,000 |
2003/09/16 | 173 | 173 | 170 | 170 | 28,000 |
2003/09/12 | 172 | 172 | 172 | 172 | 6,000 |
2003/09/11 | 172 | 172 | 172 | 172 | 7,000 |
2003/09/10 | 172 | 172 | 172 | 172 | 8,000 |
2003/09/09 | 171 | 172 | 171 | 172 | 9,000 |
2003/09/08 | 171 | 171 | 171 | 171 | 1,000 |
2003/09/05 | 171 | 171 | 170 | 170 | 6,000 |
2003/09/04 | 171 | 171 | 171 | 171 | 9,000 |
2003/09/03 | 174 | 174 | 171 | 171 | 13,000 |
2003/09/02 | 175 | 175 | 161 | 173 | 32,000 |
2003/09/01 | 174 | 175 | 174 | 175 | 12,000 |
2003/08/29 | 176 | 176 | 173 | 173 | 7,000 |
2003/08/28 | 177 | 177 | 173 | 177 | 7,000 |
2003/08/27 | 174 | 177 | 173 | 177 | 23,000 |
2003/08/26 | 172 | 172 | 172 | 172 | 13,000 |
2003/08/25 | 174 | 174 | 171 | 171 | 10,000 |
2003/08/22 | 172 | 174 | 172 | 173 | 10,000 |
2003/08/21 | 172 | 172 | 171 | 171 | 10,000 |
2003/08/20 | 171 | 171 | 170 | 170 | 8,000 |
2003/08/19 | 171 | 171 | 171 | 171 | 5,000 |
2003/08/18 | 167 | 167 | 166 | 167 | 8,000 |
2003/08/15 | 168 | 168 | 167 | 167 | 6,000 |
2003/08/14 | 168 | 168 | 168 | 168 | 5,000 |
2003/08/13 | 167 | 167 | 167 | 167 | 1,000 |
2003/08/12 | 167 | 167 | 166 | 166 | 5,000 |
2003/08/11 | 168 | 170 | 167 | 167 | 10,000 |
2003/08/08 | 168 | 168 | 168 | 168 | 4,000 |
2003/08/07 | 166 | 166 | 166 | 166 | 3,000 |
2003/08/06 | 166 | 166 | 166 | 166 | 9,000 |
2003/08/05 | 167 | 167 | 166 | 166 | 7,000 |
2003/08/04 | 167 | 167 | 167 | 167 | 4,000 |
2003/08/01 | 166 | 166 | 166 | 166 | 1,000 |
2003/07/31 | 166 | 166 | 166 | 166 | 1,000 |
2003/07/30 | 165 | 165 | 163 | 163 | 9,000 |
2003/07/29 | 163 | 164 | 162 | 163 | 8,000 |
2003/07/28 | 163 | 163 | 163 | 163 | 6,000 |
2003/07/25 | 161 | 163 | 160 | 163 | 7,000 |
2003/07/24 | 160 | 160 | 159 | 160 | 9,000 |
2003/07/23 | 159 | 159 | 158 | 159 | 8,000 |
2003/07/22 | 158 | 158 | 158 | 158 | 2,000 |
2003/07/18 | 160 | 160 | 158 | 158 | 23,000 |
2003/07/17 | 160 | 160 | 160 | 160 | 8,000 |
2003/07/16 | 163 | 163 | 161 | 161 | 3,000 |
2003/07/15 | 165 | 165 | 163 | 163 | 16,000 |
2003/07/14 | 165 | 167 | 165 | 167 | 5,000 |
2003/07/11 | 166 | 168 | 164 | 164 | 16,000 |
2003/07/10 | 163 | 168 | 163 | 168 | 17,000 |
2003/07/09 | 169 | 169 | 162 | 163 | 11,000 |
2003/07/08 | 174 | 174 | 170 | 170 | 26,000 |
2003/07/07 | 174 | 174 | 170 | 171 | 20,000 |
2003/07/04 | 172 | 174 | 170 | 174 | 17,000 |
2003/07/03 | 174 | 178 | 172 | 172 | 33,000 |
2003/07/02 | 173 | 175 | 171 | 171 | 11,000 |
2003/07/01 | 173 | 175 | 171 | 172 | 26,000 |
2003/06/30 | 173 | 173 | 173 | 173 | 6,000 |
2003/06/27 | 172 | 179 | 172 | 176 | 14,000 |
2003/06/26 | 171 | 172 | 171 | 171 | 12,000 |
2003/06/25 | 172 | 173 | 171 | 172 | 11,000 |
2003/06/24 | 171 | 171 | 168 | 168 | 22,000 |
2003/06/23 | 170 | 175 | 169 | 175 | 17,000 |
2003/06/20 | 168 | 168 | 168 | 168 | 4,000 |
2003/06/19 | 171 | 171 | 171 | 171 | 2,000 |
2003/06/18 | 170 | 170 | 170 | 170 | 1,000 |
2003/06/17 | 175 | 175 | 170 | 170 | 25,000 |
2003/06/16 | 172 | 172 | 168 | 168 | 7,000 |
2003/06/13 | 167 | 172 | 167 | 169 | 21,000 |
2003/06/12 | 173 | 173 | 170 | 172 | 10,000 |
2003/06/11 | 175 | 175 | 170 | 171 | 11,000 |
2003/06/10 | 175 | 175 | 168 | 168 | 19,000 |
2003/06/09 | 170 | 175 | 170 | 175 | 16,000 |
2003/06/06 | 161 | 168 | 161 | 168 | 33,000 |
2003/06/05 | 160 | 161 | 160 | 160 | 35,000 |
2003/06/04 | 165 | 165 | 160 | 160 | 15,000 |
2003/06/03 | 165 | 165 | 160 | 160 | 16,000 |
2003/06/02 | 161 | 164 | 161 | 164 | 2,000 |
2003/05/30 | 162 | 162 | 160 | 160 | 13,000 |
2003/05/29 | 164 | 167 | 162 | 162 | 16,000 |
2003/05/28 | 165 | 165 | 158 | 163 | 45,000 |
2003/05/27 | 166 | 167 | 160 | 165 | 9,000 |
2003/05/26 | 158 | 177 | 158 | 167 | 18,000 |
2003/05/23 | 155 | 156 | 155 | 156 | 19,000 |
2003/05/22 | 154 | 154 | 153 | 153 | 2,000 |
2003/05/21 | 153 | 153 | 152 | 152 | 5,000 |
2003/05/20 | 154 | 154 | 153 | 153 | 2,000 |
2003/05/19 | 155 | 155 | 155 | 155 | 10,000 |
2003/05/16 | 156 | 156 | 156 | 156 | 3,000 |
2003/05/15 | 155 | 155 | 152 | 154 | 8,000 |
2003/05/13 | 158 | 158 | 152 | 155 | 11,000 |
2003/05/12 | 158 | 158 | 152 | 158 | 9,000 |
2003/05/09 | 157 | 157 | 157 | 157 | 5,000 |
2003/05/08 | 158 | 158 | 158 | 158 | 5,000 |
2003/05/07 | 158 | 158 | 156 | 158 | 10,000 |
2003/05/06 | 157 | 158 | 152 | 158 | 15,000 |
2003/05/02 | 152 | 157 | 152 | 157 | 18,000 |
2003/05/01 | 147 | 147 | 147 | 147 | 1,000 |
2003/04/30 | 146 | 146 | 145 | 146 | 19,000 |
2003/04/28 | 145 | 146 | 145 | 146 | 12,000 |
2003/04/25 | 148 | 148 | 146 | 148 | 19,000 |
2003/04/24 | 150 | 150 | 148 | 148 | 7,000 |
2003/04/23 | 151 | 151 | 146 | 150 | 17,000 |
2003/04/22 | 154 | 154 | 150 | 150 | 28,000 |
2003/04/21 | 153 | 153 | 148 | 153 | 37,000 |
2003/04/18 | 154 | 157 | 153 | 153 | 33,000 |
2003/04/17 | 147 | 154 | 147 | 154 | 37,000 |
2003/04/16 | 146 | 146 | 144 | 145 | 16,000 |
2003/04/15 | 147 | 147 | 143 | 146 | 31,000 |
2003/04/14 | 148 | 149 | 147 | 147 | 18,000 |
2003/04/11 | 148 | 148 | 148 | 148 | 5,000 |
2003/04/10 | 149 | 149 | 148 | 148 | 8,000 |
2003/04/09 | 147 | 147 | 146 | 147 | 15,000 |
2003/04/08 | 148 | 148 | 145 | 145 | 14,000 |
2003/04/07 | 147 | 147 | 145 | 147 | 14,000 |
2003/04/04 | 149 | 149 | 146 | 146 | 11,000 |
2003/04/03 | 147 | 148 | 147 | 148 | 10,000 |
2003/04/02 | 148 | 148 | 144 | 146 | 9,000 |
2003/04/01 | 143 | 147 | 143 | 147 | 7,000 |
2003/03/31 | 154 | 154 | 141 | 143 | 13,000 |
2003/03/28 | 149 | 149 | 146 | 146 | 12,000 |
2003/03/27 | 147 | 150 | 147 | 148 | 7,000 |
2003/03/25 | 159 | 159 | 156 | 159 | 6,000 |
2003/03/24 | 157 | 159 | 157 | 159 | 18,000 |
2003/03/20 | 157 | 157 | 155 | 157 | 8,000 |
2003/03/19 | 157 | 157 | 156 | 157 | 9,000 |
2003/03/18 | 150 | 157 | 150 | 157 | 7,000 |
2003/03/17 | 154 | 154 | 150 | 150 | 8,000 |
2003/03/14 | 154 | 154 | 154 | 154 | 4,000 |
2003/03/13 | 155 | 155 | 150 | 154 | 6,000 |
2003/03/12 | 150 | 156 | 147 | 156 | 10,000 |
2003/03/11 | 150 | 154 | 148 | 150 | 30,000 |
2003/03/10 | 157 | 157 | 157 | 157 | 17,000 |
2003/03/07 | 159 | 159 | 157 | 157 | 11,000 |
2003/03/06 | 160 | 160 | 160 | 160 | 4,000 |
2003/03/05 | 160 | 160 | 160 | 160 | 4,000 |
2003/03/04 | 160 | 160 | 160 | 160 | 30,000 |
2003/03/03 | 162 | 165 | 160 | 165 | 16,000 |
2003/02/28 | 163 | 163 | 160 | 162 | 5,000 |
2003/02/27 | 163 | 163 | 151 | 163 | 12,000 |
2003/02/26 | 166 | 166 | 161 | 163 | 4,000 |
2003/02/25 | 170 | 170 | 166 | 166 | 10,000 |
2003/02/24 | 170 | 171 | 170 | 170 | 5,000 |
2003/02/21 | 173 | 173 | 170 | 170 | 14,000 |
2003/02/20 | 169 | 173 | 166 | 173 | 17,000 |
2003/02/19 | 169 | 169 | 168 | 169 | 5,000 |
2003/02/18 | 171 | 171 | 169 | 169 | 6,000 |
2003/02/17 | 168 | 170 | 168 | 170 | 18,000 |
2003/02/14 | 164 | 166 | 164 | 166 | 11,000 |
2003/02/13 | 162 | 163 | 162 | 163 | 6,000 |
2003/02/12 | 161 | 162 | 161 | 162 | 6,000 |
2003/02/10 | 160 | 160 | 160 | 160 | 1,000 |
2003/02/07 | 165 | 165 | 160 | 160 | 14,000 |
2003/02/06 | 161 | 162 | 159 | 162 | 7,000 |
2003/02/05 | 162 | 163 | 161 | 161 | 9,000 |
2003/02/04 | 171 | 171 | 161 | 161 | 7,000 |
2003/02/03 | 162 | 171 | 161 | 171 | 10,000 |
2003/01/30 | 162 | 162 | 162 | 162 | 3,000 |
2003/01/29 | 162 | 162 | 162 | 162 | 1,000 |
2003/01/28 | 165 | 169 | 162 | 162 | 9,000 |
2003/01/27 | 165 | 165 | 164 | 165 | 6,000 |
2003/01/24 | 169 | 171 | 163 | 163 | 10,000 |
2003/01/23 | 168 | 174 | 168 | 168 | 12,000 |
2003/01/22 | 171 | 171 | 168 | 168 | 26,000 |
2003/01/21 | 169 | 171 | 169 | 169 | 8,000 |
2003/01/20 | 169 | 170 | 169 | 170 | 7,000 |
2003/01/17 | 169 | 169 | 168 | 169 | 8,000 |
2003/01/16 | 167 | 169 | 167 | 169 | 3,000 |
2003/01/15 | 167 | 167 | 167 | 167 | 3,000 |
2003/01/14 | 158 | 167 | 155 | 167 | 10,000 |
2003/01/10 | 169 | 169 | 158 | 158 | 12,000 |
2003/01/09 | 158 | 169 | 158 | 169 | 10,000 |
2003/01/08 | 174 | 174 | 168 | 168 | 9,000 |
2003/01/07 | 177 | 177 | 175 | 175 | 6,000 |
2003/01/06 | 168 | 177 | 168 | 177 | 8,000 |