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 |
---|---|---|---|---|---|
2004/12/30 | 279 | 280 | 279 | 280 | 3,000 |
2004/12/29 | 276 | 276 | 274 | 275 | 9,000 |
2004/12/28 | 278 | 280 | 274 | 275 | 12,000 |
2004/12/27 | 275 | 276 | 270 | 276 | 21,000 |
2004/12/24 | 260 | 275 | 255 | 275 | 24,000 |
2004/12/22 | 265 | 265 | 260 | 260 | 19,000 |
2004/12/21 | 270 | 271 | 265 | 265 | 22,000 |
2004/12/20 | 265 | 285 | 265 | 275 | 46,000 |
2004/12/17 | 255 | 259 | 255 | 259 | 8,000 |
2004/12/16 | 252 | 255 | 252 | 255 | 4,000 |
2004/12/15 | 251 | 252 | 251 | 252 | 7,000 |
2004/12/14 | 259 | 259 | 250 | 250 | 11,000 |
2004/12/13 | 252 | 253 | 252 | 253 | 4,000 |
2004/12/10 | 252 | 252 | 252 | 252 | 2,000 |
2004/12/09 | 260 | 261 | 252 | 252 | 12,000 |
2004/12/08 | 251 | 254 | 251 | 254 | 15,000 |
2004/12/07 | 256 | 256 | 250 | 250 | 12,000 |
2004/12/06 | 259 | 259 | 248 | 248 | 8,000 |
2004/12/03 | 259 | 259 | 254 | 259 | 8,000 |
2004/12/02 | 248 | 255 | 248 | 255 | 23,000 |
2004/12/01 | 248 | 248 | 248 | 248 | 12,000 |
2004/11/30 | 248 | 248 | 248 | 248 | 18,000 |
2004/11/29 | 245 | 248 | 242 | 248 | 21,000 |
2004/11/26 | 248 | 248 | 244 | 245 | 10,000 |
2004/11/25 | 248 | 248 | 248 | 248 | 5,000 |
2004/11/24 | 258 | 258 | 248 | 248 | 16,000 |
2004/11/22 | 258 | 258 | 258 | 258 | 7,000 |
2004/11/19 | 255 | 260 | 252 | 258 | 14,000 |
2004/11/18 | 255 | 255 | 247 | 255 | 17,000 |
2004/11/17 | 255 | 255 | 254 | 254 | 7,000 |
2004/11/16 | 263 | 264 | 255 | 255 | 15,000 |
2004/11/15 | 255 | 270 | 255 | 263 | 60,000 |
2004/11/12 | 249 | 249 | 249 | 249 | 3,000 |
2004/11/11 | 249 | 249 | 249 | 249 | 4,000 |
2004/11/10 | 249 | 249 | 249 | 249 | 3,000 |
2004/11/09 | 249 | 249 | 249 | 249 | 15,000 |
2004/11/08 | 249 | 249 | 249 | 249 | 3,000 |
2004/11/05 | 248 | 249 | 248 | 249 | 5,000 |
2004/11/04 | 255 | 255 | 241 | 246 | 5,000 |
2004/11/02 | 261 | 261 | 255 | 255 | 13,000 |
2004/11/01 | 240 | 270 | 240 | 265 | 17,000 |
2004/10/29 | 240 | 244 | 240 | 244 | 7,000 |
2004/10/28 | 236 | 236 | 236 | 236 | 2,000 |
2004/10/27 | 236 | 236 | 236 | 236 | 5,000 |
2004/10/26 | 236 | 236 | 236 | 236 | 2,000 |
2004/10/25 | 238 | 238 | 236 | 236 | 9,000 |
2004/10/22 | 237 | 237 | 237 | 237 | 7,000 |
2004/10/21 | 237 | 237 | 236 | 236 | 2,000 |
2004/10/20 | 240 | 240 | 236 | 236 | 13,000 |
2004/10/19 | 228 | 239 | 228 | 239 | 4,000 |
2004/10/15 | 235 | 236 | 235 | 236 | 6,000 |
2004/10/14 | 227 | 235 | 227 | 235 | 3,000 |
2004/10/13 | 231 | 231 | 227 | 227 | 6,000 |
2004/10/12 | 230 | 231 | 229 | 231 | 8,000 |
2004/10/08 | 232 | 232 | 230 | 230 | 5,000 |
2004/10/06 | 243 | 243 | 243 | 243 | 1,000 |
2004/10/05 | 234 | 235 | 234 | 235 | 4,000 |
2004/10/04 | 230 | 232 | 230 | 232 | 4,000 |
2004/10/01 | 229 | 229 | 226 | 226 | 16,000 |
2004/09/30 | 228 | 233 | 228 | 232 | 4,000 |
2004/09/29 | 231 | 231 | 226 | 226 | 16,000 |
2004/09/28 | 230 | 236 | 228 | 236 | 8,000 |
2004/09/27 | 223 | 232 | 223 | 232 | 43,000 |
2004/09/24 | 246 | 246 | 233 | 244 | 18,000 |
2004/09/22 | 264 | 264 | 248 | 255 | 78,000 |
2004/09/21 | 250 | 265 | 250 | 259 | 123,000 |
2004/09/17 | 244 | 248 | 243 | 248 | 49,000 |
2004/09/16 | 242 | 242 | 242 | 242 | 7,000 |
2004/09/15 | 241 | 241 | 234 | 241 | 8,000 |
2004/09/14 | 241 | 241 | 239 | 239 | 13,000 |
2004/09/13 | 241 | 247 | 241 | 241 | 20,000 |
2004/09/10 | 242 | 243 | 240 | 240 | 13,000 |
2004/09/09 | 241 | 241 | 239 | 239 | 11,000 |
2004/09/08 | 237 | 240 | 237 | 240 | 6,000 |
2004/09/07 | 235 | 235 | 235 | 235 | 1,000 |
2004/09/06 | 239 | 243 | 234 | 234 | 18,000 |
2004/09/03 | 235 | 240 | 235 | 240 | 23,000 |
2004/09/02 | 235 | 235 | 235 | 235 | 8,000 |
2004/09/01 | 234 | 234 | 234 | 234 | 7,000 |
2004/08/31 | 234 | 234 | 234 | 234 | 4,000 |
2004/08/30 | 234 | 235 | 230 | 230 | 11,000 |
2004/08/27 | 239 | 239 | 230 | 230 | 5,000 |
2004/08/25 | 234 | 235 | 234 | 234 | 10,000 |
2004/08/24 | 234 | 234 | 226 | 234 | 8,000 |
2004/08/23 | 234 | 234 | 234 | 234 | 5,000 |
2004/08/20 | 240 | 240 | 240 | 240 | 3,000 |
2004/08/19 | 235 | 240 | 235 | 240 | 4,000 |
2004/08/18 | 234 | 235 | 230 | 235 | 31,000 |
2004/08/17 | 233 | 234 | 223 | 233 | 7,000 |
2004/08/16 | 234 | 234 | 234 | 234 | 3,000 |
2004/08/12 | 235 | 239 | 235 | 239 | 4,000 |
2004/08/11 | 230 | 235 | 230 | 235 | 5,000 |
2004/08/10 | 235 | 235 | 230 | 230 | 4,000 |
2004/08/09 | 220 | 235 | 220 | 235 | 20,000 |
2004/08/06 | 229 | 230 | 221 | 221 | 6,000 |
2004/08/05 | 224 | 231 | 224 | 231 | 4,000 |
2004/08/04 | 225 | 225 | 215 | 218 | 13,000 |
2004/08/03 | 230 | 230 | 225 | 225 | 8,000 |
2004/08/02 | 240 | 240 | 230 | 230 | 6,000 |
2004/07/30 | 234 | 244 | 225 | 244 | 28,000 |
2004/07/29 | 231 | 234 | 225 | 234 | 20,000 |
2004/07/28 | 224 | 230 | 224 | 230 | 15,000 |
2004/07/27 | 240 | 240 | 219 | 222 | 32,000 |
2004/07/26 | 249 | 250 | 246 | 246 | 69,000 |
2004/07/23 | 238 | 243 | 230 | 238 | 73,000 |
2004/07/22 | 240 | 242 | 237 | 238 | 30,000 |
2004/07/21 | 238 | 244 | 236 | 244 | 35,000 |
2004/07/20 | 242 | 243 | 238 | 240 | 40,000 |
2004/07/16 | 253 | 253 | 238 | 242 | 103,000 |
2004/07/15 | 230 | 255 | 230 | 250 | 148,000 |
2004/07/14 | 230 | 232 | 222 | 232 | 129,000 |
2004/07/13 | 223 | 224 | 215 | 222 | 28,000 |
2004/07/12 | 210 | 214 | 210 | 213 | 17,000 |
2004/07/09 | 210 | 210 | 206 | 210 | 8,000 |
2004/07/08 | 210 | 212 | 205 | 210 | 8,000 |
2004/07/07 | 212 | 212 | 207 | 210 | 9,000 |
2004/07/06 | 211 | 212 | 211 | 212 | 5,000 |
2004/07/05 | 216 | 216 | 211 | 211 | 10,000 |
2004/07/02 | 218 | 218 | 216 | 216 | 7,000 |
2004/07/01 | 218 | 220 | 218 | 218 | 7,000 |
2004/06/30 | 219 | 219 | 218 | 218 | 16,000 |
2004/06/29 | 225 | 233 | 216 | 219 | 55,000 |
2004/06/28 | 211 | 219 | 210 | 219 | 41,000 |
2004/06/25 | 204 | 211 | 204 | 211 | 13,000 |
2004/06/24 | 210 | 214 | 210 | 214 | 6,000 |
2004/06/23 | 210 | 210 | 208 | 208 | 7,000 |
2004/06/22 | 207 | 207 | 207 | 207 | 1,000 |
2004/06/21 | 200 | 206 | 200 | 205 | 13,000 |
2004/06/18 | 207 | 208 | 207 | 208 | 17,000 |
2004/06/17 | 216 | 216 | 209 | 209 | 11,000 |
2004/06/16 | 215 | 215 | 215 | 215 | 4,000 |
2004/06/15 | 215 | 215 | 215 | 215 | 4,000 |
2004/06/14 | 215 | 215 | 215 | 215 | 15,000 |
2004/06/11 | 215 | 215 | 215 | 215 | 6,000 |
2004/06/10 | 210 | 210 | 208 | 210 | 12,000 |
2004/06/09 | 208 | 210 | 208 | 208 | 9,000 |
2004/06/08 | 208 | 208 | 208 | 208 | 1,000 |
2004/06/04 | 208 | 208 | 208 | 208 | 5,000 |
2004/06/03 | 210 | 210 | 208 | 208 | 5,000 |
2004/06/02 | 210 | 210 | 210 | 210 | 6,000 |
2004/06/01 | 210 | 210 | 210 | 210 | 7,000 |
2004/05/31 | 213 | 213 | 210 | 210 | 10,000 |
2004/05/28 | 210 | 211 | 210 | 210 | 16,000 |
2004/05/27 | 205 | 210 | 205 | 210 | 20,000 |
2004/05/26 | 208 | 208 | 208 | 208 | 1,000 |
2004/05/25 | 194 | 194 | 194 | 194 | 4,000 |
2004/05/24 | 192 | 194 | 192 | 194 | 4,000 |
2004/05/21 | 190 | 190 | 190 | 190 | 1,000 |
2004/05/20 | 185 | 185 | 185 | 185 | 8,000 |
2004/05/19 | 185 | 185 | 183 | 185 | 12,000 |
2004/05/18 | 173 | 173 | 171 | 171 | 18,000 |
2004/05/17 | 185 | 186 | 165 | 171 | 56,000 |
2004/05/14 | 193 | 195 | 193 | 194 | 10,000 |
2004/05/13 | 193 | 193 | 193 | 193 | 5,000 |
2004/05/12 | 185 | 193 | 185 | 193 | 18,000 |
2004/05/11 | 199 | 199 | 179 | 183 | 50,000 |
2004/05/10 | 213 | 213 | 192 | 200 | 38,000 |
2004/05/07 | 220 | 220 | 213 | 213 | 8,000 |
2004/05/06 | 224 | 224 | 215 | 221 | 27,000 |
2004/04/30 | 218 | 221 | 218 | 221 | 7,000 |
2004/04/28 | 218 | 218 | 217 | 218 | 10,000 |
2004/04/27 | 220 | 220 | 218 | 218 | 5,000 |
2004/04/26 | 220 | 220 | 220 | 220 | 1,000 |
2004/04/23 | 225 | 225 | 217 | 217 | 16,000 |
2004/04/22 | 224 | 225 | 224 | 224 | 11,000 |
2004/04/21 | 227 | 227 | 217 | 227 | 19,000 |
2004/04/20 | 225 | 227 | 221 | 227 | 14,000 |
2004/04/19 | 230 | 230 | 221 | 225 | 33,000 |
2004/04/16 | 223 | 225 | 220 | 224 | 20,000 |
2004/04/15 | 217 | 220 | 215 | 215 | 17,000 |
2004/04/14 | 226 | 226 | 217 | 218 | 16,000 |
2004/04/13 | 209 | 227 | 209 | 227 | 31,000 |
2004/04/12 | 208 | 208 | 207 | 207 | 14,000 |
2004/04/09 | 211 | 211 | 208 | 208 | 8,000 |
2004/04/08 | 215 | 215 | 212 | 212 | 4,000 |
2004/04/07 | 215 | 215 | 215 | 215 | 5,000 |
2004/04/06 | 211 | 215 | 211 | 211 | 21,000 |
2004/04/05 | 210 | 210 | 207 | 210 | 9,000 |
2004/04/02 | 211 | 211 | 208 | 210 | 8,000 |
2004/04/01 | 216 | 216 | 206 | 212 | 4,000 |
2004/03/31 | 210 | 214 | 210 | 214 | 6,000 |
2004/03/30 | 207 | 209 | 206 | 208 | 7,000 |
2004/03/29 | 207 | 207 | 202 | 202 | 29,000 |
2004/03/26 | 210 | 210 | 209 | 210 | 6,000 |
2004/03/25 | 225 | 225 | 208 | 210 | 47,000 |
2004/03/24 | 216 | 221 | 216 | 221 | 17,000 |
2004/03/23 | 215 | 215 | 214 | 215 | 64,000 |
2004/03/22 | 223 | 223 | 214 | 214 | 12,000 |
2004/03/19 | 215 | 220 | 214 | 220 | 26,000 |
2004/03/18 | 229 | 229 | 223 | 223 | 25,000 |
2004/03/17 | 228 | 230 | 223 | 230 | 26,000 |
2004/03/16 | 225 | 226 | 221 | 221 | 26,000 |
2004/03/15 | 235 | 235 | 220 | 234 | 32,000 |
2004/03/12 | 233 | 238 | 226 | 237 | 21,000 |
2004/03/11 | 242 | 245 | 234 | 241 | 40,000 |
2004/03/10 | 232 | 242 | 225 | 242 | 36,000 |
2004/03/09 | 235 | 235 | 230 | 233 | 22,000 |
2004/03/08 | 240 | 242 | 230 | 235 | 51,000 |
2004/03/05 | 232 | 241 | 230 | 238 | 69,000 |
2004/03/04 | 228 | 233 | 227 | 233 | 14,000 |
2004/03/03 | 231 | 235 | 224 | 228 | 57,000 |
2004/03/02 | 240 | 240 | 229 | 234 | 79,000 |
2004/03/01 | 236 | 239 | 230 | 239 | 60,000 |
2004/02/27 | 229 | 237 | 229 | 236 | 81,000 |
2004/02/26 | 230 | 234 | 218 | 229 | 117,000 |
2004/02/25 | 213 | 230 | 210 | 230 | 94,000 |
2004/02/24 | 239 | 241 | 217 | 218 | 266,000 |
2004/02/23 | 224 | 236 | 219 | 236 | 256,000 |
2004/02/20 | 216 | 229 | 215 | 224 | 207,000 |
2004/02/19 | 207 | 216 | 202 | 216 | 123,000 |
2004/02/18 | 189 | 204 | 189 | 204 | 93,000 |
2004/02/17 | 182 | 189 | 182 | 189 | 11,000 |
2004/02/16 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/13 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/12 | 175 | 179 | 175 | 179 | 5,000 |
2004/02/10 | 175 | 175 | 175 | 175 | 1,000 |
2004/02/09 | 173 | 175 | 173 | 173 | 7,000 |
2004/02/06 | 175 | 175 | 159 | 170 | 21,000 |
2004/02/05 | 180 | 180 | 175 | 175 | 8,000 |
2004/02/04 | 180 | 180 | 180 | 180 | 3,000 |
2004/02/03 | 180 | 180 | 180 | 180 | 4,000 |
2004/01/30 | 178 | 185 | 178 | 185 | 4,000 |
2004/01/29 | 176 | 176 | 176 | 176 | 3,000 |
2004/01/28 | 179 | 180 | 176 | 176 | 6,000 |
2004/01/27 | 179 | 179 | 179 | 179 | 3,000 |
2004/01/26 | 179 | 179 | 179 | 179 | 4,000 |
2004/01/23 | 179 | 179 | 179 | 179 | 5,000 |
2004/01/22 | 176 | 179 | 176 | 179 | 5,000 |
2004/01/21 | 177 | 177 | 173 | 173 | 8,000 |
2004/01/20 | 176 | 177 | 176 | 177 | 3,000 |
2004/01/19 | 185 | 185 | 174 | 174 | 10,000 |
2004/01/16 | 178 | 184 | 178 | 182 | 12,000 |
2004/01/15 | 182 | 184 | 178 | 178 | 24,000 |
2004/01/14 | 182 | 182 | 182 | 182 | 1,000 |
2004/01/13 | 182 | 182 | 177 | 177 | 10,000 |
2004/01/09 | 186 | 186 | 184 | 184 | 7,000 |
2004/01/08 | 190 | 190 | 180 | 190 | 67,000 |
2004/01/07 | 178 | 200 | 175 | 196 | 57,000 |
2004/01/06 | 170 | 174 | 170 | 174 | 15,000 |