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 |
|---|---|---|---|---|---|
| 2005/12/30 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/12/29 | 440 | 455 | 440 | 455 | 3,000 |
| 2005/12/28 | 460 | 460 | 460 | 460 | 3,000 |
| 2005/12/27 | 450 | 451 | 450 | 451 | 3,000 |
| 2005/12/26 | 460 | 461 | 460 | 461 | 4,000 |
| 2005/12/22 | 450 | 451 | 450 | 451 | 3,000 |
| 2005/12/21 | 444 | 450 | 443 | 450 | 21,000 |
| 2005/12/19 | 443 | 443 | 443 | 443 | 6,000 |
| 2005/12/16 | 442 | 442 | 442 | 442 | 1,000 |
| 2005/12/15 | 450 | 450 | 450 | 450 | 8,000 |
| 2005/12/14 | 449 | 450 | 443 | 444 | 7,000 |
| 2005/12/13 | 435 | 450 | 435 | 450 | 13,000 |
| 2005/12/12 | 432 | 432 | 432 | 432 | 16,000 |
| 2005/12/09 | 432 | 432 | 432 | 432 | 4,000 |
| 2005/12/08 | 434 | 435 | 432 | 432 | 10,000 |
| 2005/12/07 | 437 | 437 | 430 | 430 | 11,000 |
| 2005/12/06 | 423 | 432 | 423 | 432 | 17,000 |
| 2005/12/05 | 427 | 427 | 421 | 421 | 9,000 |
| 2005/12/02 | 438 | 438 | 423 | 428 | 12,000 |
| 2005/12/01 | 440 | 440 | 431 | 431 | 4,000 |
| 2005/11/30 | 431 | 448 | 431 | 440 | 22,000 |
| 2005/11/29 | 432 | 439 | 431 | 431 | 13,000 |
| 2005/11/28 | 431 | 431 | 430 | 430 | 29,000 |
| 2005/11/25 | 431 | 431 | 430 | 430 | 25,000 |
| 2005/11/24 | 431 | 440 | 430 | 434 | 11,000 |
| 2005/11/22 | 424 | 430 | 424 | 430 | 11,000 |
| 2005/11/21 | 423 | 423 | 423 | 423 | 1,000 |
| 2005/11/18 | 421 | 430 | 421 | 430 | 9,000 |
| 2005/11/17 | 410 | 420 | 400 | 420 | 10,000 |
| 2005/11/16 | 435 | 435 | 430 | 430 | 5,000 |
| 2005/11/15 | 437 | 437 | 432 | 432 | 4,000 |
| 2005/11/14 | 437 | 437 | 437 | 437 | 5,000 |
| 2005/11/11 | 428 | 434 | 426 | 434 | 4,000 |
| 2005/11/10 | 431 | 431 | 430 | 431 | 4,000 |
| 2005/11/09 | 439 | 439 | 439 | 439 | 1,000 |
| 2005/11/08 | 420 | 434 | 420 | 433 | 34,000 |
| 2005/11/07 | 420 | 420 | 419 | 419 | 2,000 |
| 2005/11/04 | 410 | 420 | 410 | 420 | 13,000 |
| 2005/11/02 | 406 | 406 | 406 | 406 | 2,000 |
| 2005/11/01 | 404 | 404 | 404 | 404 | 2,000 |
| 2005/10/31 | 413 | 413 | 403 | 403 | 6,000 |
| 2005/10/28 | 409 | 416 | 408 | 416 | 14,000 |
| 2005/10/27 | 406 | 410 | 406 | 408 | 18,000 |
| 2005/10/26 | 406 | 410 | 406 | 410 | 14,000 |
| 2005/10/25 | 410 | 415 | 409 | 409 | 9,000 |
| 2005/10/24 | 409 | 412 | 408 | 412 | 20,000 |
| 2005/10/21 | 420 | 420 | 407 | 409 | 20,000 |
| 2005/10/20 | 384 | 415 | 384 | 415 | 47,000 |
| 2005/10/19 | 383 | 383 | 382 | 382 | 4,000 |
| 2005/10/18 | 382 | 382 | 382 | 382 | 4,000 |
| 2005/10/17 | 388 | 388 | 376 | 380 | 8,000 |
| 2005/10/14 | 390 | 390 | 386 | 390 | 31,000 |
| 2005/10/13 | 390 | 394 | 390 | 391 | 14,000 |
| 2005/10/12 | 378 | 386 | 378 | 386 | 28,000 |
| 2005/10/11 | 370 | 373 | 370 | 373 | 6,000 |
| 2005/10/07 | 365 | 365 | 365 | 365 | 5,000 |
| 2005/10/06 | 366 | 366 | 364 | 365 | 27,000 |
| 2005/10/05 | 365 | 366 | 365 | 365 | 8,000 |
| 2005/10/04 | 365 | 365 | 363 | 365 | 10,000 |
| 2005/10/03 | 368 | 368 | 365 | 365 | 10,000 |
| 2005/09/30 | 366 | 369 | 366 | 369 | 19,000 |
| 2005/09/29 | 372 | 378 | 366 | 366 | 18,000 |
| 2005/09/28 | 361 | 370 | 361 | 370 | 21,000 |
| 2005/09/27 | 360 | 360 | 360 | 360 | 16,000 |
| 2005/09/26 | 360 | 362 | 360 | 362 | 11,000 |
| 2005/09/22 | 360 | 360 | 358 | 360 | 21,000 |
| 2005/09/21 | 370 | 370 | 370 | 370 | 12,000 |
| 2005/09/20 | 360 | 370 | 360 | 370 | 5,000 |
| 2005/09/16 | 361 | 361 | 355 | 360 | 15,000 |
| 2005/09/15 | 370 | 370 | 360 | 364 | 28,000 |
| 2005/09/14 | 353 | 365 | 353 | 365 | 48,000 |
| 2005/09/13 | 351 | 353 | 350 | 353 | 15,000 |
| 2005/09/12 | 345 | 353 | 345 | 353 | 44,000 |
| 2005/09/09 | 334 | 345 | 334 | 345 | 7,000 |
| 2005/09/08 | 331 | 355 | 331 | 345 | 129,000 |
| 2005/09/07 | 331 | 331 | 330 | 330 | 9,000 |
| 2005/09/06 | 326 | 333 | 325 | 333 | 27,000 |
| 2005/09/02 | 324 | 325 | 324 | 325 | 4,000 |
| 2005/09/01 | 324 | 324 | 324 | 324 | 2,000 |
| 2005/08/30 | 323 | 323 | 320 | 320 | 16,000 |
| 2005/08/29 | 325 | 325 | 323 | 323 | 4,000 |
| 2005/08/26 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/08/25 | 328 | 328 | 325 | 325 | 11,000 |
| 2005/08/24 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/08/23 | 324 | 324 | 324 | 324 | 3,000 |
| 2005/08/22 | 330 | 330 | 322 | 322 | 6,000 |
| 2005/08/19 | 322 | 330 | 322 | 329 | 43,000 |
| 2005/08/18 | 320 | 329 | 320 | 324 | 60,000 |
| 2005/08/17 | 312 | 320 | 312 | 320 | 25,000 |
| 2005/08/16 | 306 | 309 | 306 | 309 | 7,000 |
| 2005/08/15 | 305 | 305 | 305 | 305 | 5,000 |
| 2005/08/12 | 311 | 311 | 310 | 310 | 5,000 |
| 2005/08/11 | 309 | 311 | 303 | 311 | 18,000 |
| 2005/08/10 | 309 | 309 | 309 | 309 | 4,000 |
| 2005/08/09 | 299 | 306 | 299 | 306 | 5,000 |
| 2005/08/08 | 291 | 293 | 281 | 287 | 10,000 |
| 2005/08/05 | 305 | 305 | 296 | 296 | 21,000 |
| 2005/08/04 | 310 | 310 | 306 | 306 | 9,000 |
| 2005/08/03 | 309 | 310 | 309 | 310 | 8,000 |
| 2005/08/02 | 313 | 315 | 309 | 309 | 11,000 |
| 2005/08/01 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/07/29 | 312 | 312 | 309 | 309 | 4,000 |
| 2005/07/28 | 312 | 330 | 312 | 312 | 58,000 |
| 2005/07/27 | 305 | 310 | 305 | 310 | 15,000 |
| 2005/07/26 | 303 | 305 | 303 | 305 | 8,000 |
| 2005/07/25 | 305 | 305 | 302 | 302 | 12,000 |
| 2005/07/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/07/21 | 308 | 308 | 305 | 305 | 13,000 |
| 2005/07/20 | 308 | 308 | 308 | 308 | 5,000 |
| 2005/07/19 | 309 | 309 | 309 | 309 | 7,000 |
| 2005/07/15 | 306 | 308 | 306 | 306 | 9,000 |
| 2005/07/14 | 305 | 305 | 301 | 305 | 9,000 |
| 2005/07/13 | 309 | 309 | 302 | 305 | 21,000 |
| 2005/07/12 | 310 | 310 | 306 | 308 | 11,000 |
| 2005/07/11 | 309 | 310 | 307 | 310 | 13,000 |
| 2005/07/08 | 311 | 311 | 303 | 309 | 67,000 |
| 2005/07/07 | 305 | 313 | 305 | 310 | 122,000 |
| 2005/07/06 | 299 | 307 | 297 | 304 | 97,000 |
| 2005/07/05 | 289 | 292 | 287 | 292 | 30,000 |
| 2005/07/04 | 284 | 288 | 283 | 288 | 9,000 |
| 2005/07/01 | 283 | 283 | 282 | 282 | 3,000 |
| 2005/06/30 | 281 | 281 | 281 | 281 | 12,000 |
| 2005/06/29 | 286 | 286 | 283 | 283 | 7,000 |
| 2005/06/28 | 280 | 280 | 280 | 280 | 13,000 |
| 2005/06/27 | 280 | 281 | 280 | 281 | 2,000 |
| 2005/06/24 | 283 | 283 | 280 | 280 | 26,000 |
| 2005/06/23 | 273 | 281 | 273 | 280 | 89,000 |
| 2005/06/22 | 285 | 288 | 285 | 288 | 5,000 |
| 2005/06/21 | 286 | 288 | 286 | 286 | 9,000 |
| 2005/06/20 | 289 | 289 | 287 | 288 | 14,000 |
| 2005/06/17 | 289 | 289 | 286 | 289 | 8,000 |
| 2005/06/16 | 287 | 289 | 287 | 289 | 2,000 |
| 2005/06/15 | 290 | 290 | 282 | 285 | 15,000 |
| 2005/06/14 | 287 | 288 | 287 | 288 | 4,000 |
| 2005/06/13 | 292 | 292 | 287 | 287 | 5,000 |
| 2005/06/10 | 289 | 289 | 287 | 287 | 4,000 |
| 2005/06/09 | 290 | 290 | 290 | 290 | 7,000 |
| 2005/06/08 | 291 | 291 | 287 | 287 | 4,000 |
| 2005/06/06 | 283 | 287 | 283 | 284 | 8,000 |
| 2005/06/02 | 282 | 282 | 282 | 282 | 2,000 |
| 2005/06/01 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/05/30 | 282 | 282 | 282 | 282 | 5,000 |
| 2005/05/27 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/05/26 | 283 | 286 | 283 | 286 | 6,000 |
| 2005/05/25 | 289 | 289 | 282 | 282 | 8,000 |
| 2005/05/24 | 284 | 289 | 284 | 289 | 9,000 |
| 2005/05/23 | 282 | 283 | 282 | 283 | 8,000 |
| 2005/05/20 | 292 | 292 | 282 | 284 | 17,000 |
| 2005/05/19 | 289 | 298 | 289 | 291 | 8,000 |
| 2005/05/18 | 288 | 288 | 286 | 286 | 15,000 |
| 2005/05/17 | 310 | 320 | 281 | 285 | 93,000 |
| 2005/05/16 | 304 | 310 | 299 | 309 | 76,000 |
| 2005/05/13 | 292 | 292 | 292 | 292 | 4,000 |
| 2005/05/12 | 291 | 292 | 291 | 292 | 2,000 |
| 2005/05/11 | 292 | 292 | 289 | 289 | 6,000 |
| 2005/05/10 | 291 | 293 | 290 | 293 | 7,000 |
| 2005/05/09 | 288 | 291 | 288 | 291 | 5,000 |
| 2005/05/06 | 286 | 286 | 286 | 286 | 6,000 |
| 2005/05/02 | 280 | 280 | 280 | 280 | 10,000 |
| 2005/04/28 | 283 | 283 | 280 | 280 | 5,000 |
| 2005/04/27 | 278 | 283 | 278 | 283 | 4,000 |
| 2005/04/26 | 276 | 279 | 276 | 278 | 13,000 |
| 2005/04/25 | 276 | 276 | 273 | 273 | 7,000 |
| 2005/04/22 | 276 | 279 | 276 | 279 | 9,000 |
| 2005/04/21 | 279 | 279 | 275 | 275 | 6,000 |
| 2005/04/20 | 280 | 282 | 280 | 280 | 8,000 |
| 2005/04/19 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/04/18 | 280 | 280 | 266 | 269 | 25,000 |
| 2005/04/15 | 283 | 283 | 281 | 281 | 5,000 |
| 2005/04/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/04/13 | 286 | 289 | 286 | 286 | 12,000 |
| 2005/04/12 | 290 | 295 | 283 | 285 | 23,000 |
| 2005/04/11 | 299 | 299 | 293 | 296 | 23,000 |
| 2005/04/08 | 287 | 294 | 287 | 294 | 11,000 |
| 2005/04/07 | 286 | 287 | 286 | 287 | 2,000 |
| 2005/04/06 | 289 | 296 | 285 | 286 | 18,000 |
| 2005/04/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/04/04 | 281 | 281 | 281 | 281 | 7,000 |
| 2005/04/01 | 284 | 286 | 281 | 285 | 14,000 |
| 2005/03/31 | 280 | 293 | 280 | 289 | 13,000 |
| 2005/03/30 | 290 | 290 | 280 | 280 | 18,000 |
| 2005/03/29 | 292 | 300 | 292 | 294 | 16,000 |
| 2005/03/28 | 304 | 304 | 289 | 291 | 33,000 |
| 2005/03/25 | 312 | 312 | 308 | 308 | 21,000 |
| 2005/03/24 | 312 | 312 | 310 | 312 | 16,000 |
| 2005/03/23 | 318 | 318 | 311 | 311 | 14,000 |
| 2005/03/22 | 319 | 320 | 315 | 319 | 22,000 |
| 2005/03/18 | 314 | 315 | 314 | 315 | 13,000 |
| 2005/03/17 | 312 | 314 | 310 | 314 | 11,000 |
| 2005/03/16 | 317 | 320 | 310 | 313 | 21,000 |
| 2005/03/15 | 327 | 328 | 317 | 317 | 27,000 |
| 2005/03/14 | 320 | 335 | 320 | 328 | 53,000 |
| 2005/03/11 | 308 | 316 | 308 | 313 | 31,000 |
| 2005/03/10 | 305 | 307 | 305 | 307 | 8,000 |
| 2005/03/09 | 309 | 309 | 305 | 305 | 13,000 |
| 2005/03/08 | 305 | 305 | 302 | 304 | 15,000 |
| 2005/03/07 | 304 | 308 | 303 | 304 | 13,000 |
| 2005/03/04 | 308 | 309 | 300 | 305 | 21,000 |
| 2005/03/03 | 300 | 308 | 300 | 308 | 16,000 |
| 2005/03/01 | 309 | 312 | 302 | 310 | 15,000 |
| 2005/02/28 | 315 | 318 | 310 | 311 | 19,000 |
| 2005/02/25 | 296 | 300 | 295 | 300 | 21,000 |
| 2005/02/24 | 291 | 293 | 291 | 293 | 4,000 |
| 2005/02/23 | 295 | 295 | 292 | 293 | 21,000 |
| 2005/02/22 | 296 | 296 | 295 | 295 | 21,000 |
| 2005/02/21 | 295 | 295 | 295 | 295 | 7,000 |
| 2005/02/18 | 302 | 302 | 294 | 295 | 7,000 |
| 2005/02/17 | 298 | 301 | 293 | 294 | 23,000 |
| 2005/02/16 | 310 | 310 | 297 | 297 | 17,000 |
| 2005/02/15 | 311 | 314 | 308 | 313 | 22,000 |
| 2005/02/14 | 310 | 313 | 310 | 310 | 14,000 |
| 2005/02/10 | 310 | 310 | 305 | 305 | 30,000 |
| 2005/02/09 | 306 | 312 | 306 | 312 | 13,000 |
| 2005/02/08 | 303 | 314 | 301 | 305 | 54,000 |
| 2005/02/07 | 320 | 320 | 310 | 318 | 62,000 |
| 2005/02/04 | 299 | 320 | 290 | 320 | 76,000 |
| 2005/02/03 | 278 | 308 | 278 | 300 | 74,000 |
| 2005/02/02 | 277 | 278 | 275 | 278 | 19,000 |
| 2005/02/01 | 276 | 279 | 275 | 279 | 37,000 |
| 2005/01/31 | 272 | 275 | 272 | 275 | 13,000 |
| 2005/01/28 | 273 | 273 | 270 | 270 | 12,000 |
| 2005/01/27 | 273 | 274 | 271 | 274 | 7,000 |
| 2005/01/26 | 272 | 273 | 271 | 273 | 24,000 |
| 2005/01/25 | 270 | 272 | 270 | 272 | 13,000 |
| 2005/01/24 | 272 | 272 | 266 | 270 | 25,000 |
| 2005/01/21 | 268 | 273 | 268 | 273 | 14,000 |
| 2005/01/20 | 274 | 274 | 273 | 273 | 35,000 |
| 2005/01/19 | 277 | 279 | 273 | 274 | 9,000 |
| 2005/01/18 | 274 | 275 | 269 | 269 | 17,000 |
| 2005/01/17 | 273 | 273 | 273 | 273 | 5,000 |
| 2005/01/14 | 273 | 273 | 271 | 273 | 12,000 |
| 2005/01/13 | 275 | 275 | 269 | 274 | 10,000 |
| 2005/01/12 | 275 | 275 | 275 | 275 | 5,000 |
| 2005/01/11 | 277 | 277 | 277 | 277 | 6,000 |
| 2005/01/07 | 270 | 270 | 267 | 267 | 12,000 |
| 2005/01/06 | 276 | 276 | 270 | 270 | 11,000 |
| 2005/01/05 | 279 | 279 | 276 | 276 | 10,000 |
| 2005/01/04 | 279 | 279 | 279 | 279 | 21,000 |