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 |
|---|---|---|---|---|---|
| 2006/12/29 | 306 | 306 | 306 | 306 | 4,000 |
| 2006/12/28 | 306 | 306 | 306 | 306 | 3,000 |
| 2006/12/26 | 310 | 310 | 306 | 306 | 4,000 |
| 2006/12/22 | 311 | 311 | 310 | 310 | 10,000 |
| 2006/12/21 | 318 | 318 | 311 | 311 | 7,000 |
| 2006/12/20 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/12/19 | 316 | 319 | 313 | 319 | 11,000 |
| 2006/12/15 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/12/14 | 307 | 309 | 307 | 309 | 6,000 |
| 2006/12/13 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/12/12 | 307 | 307 | 307 | 307 | 5,000 |
| 2006/12/11 | 309 | 309 | 307 | 307 | 5,000 |
| 2006/12/08 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/12/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/12/06 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/12/04 | 300 | 300 | 300 | 300 | 9,000 |
| 2006/12/01 | 300 | 301 | 300 | 300 | 6,000 |
| 2006/11/30 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/11/29 | 298 | 298 | 291 | 291 | 2,000 |
| 2006/11/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/22 | 286 | 286 | 286 | 286 | 4,000 |
| 2006/11/21 | 286 | 286 | 285 | 285 | 2,000 |
| 2006/11/20 | 289 | 290 | 289 | 290 | 7,000 |
| 2006/11/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/11/13 | 280 | 284 | 280 | 280 | 6,000 |
| 2006/11/10 | 281 | 281 | 281 | 281 | 3,000 |
| 2006/11/08 | 285 | 285 | 281 | 281 | 4,000 |
| 2006/11/07 | 280 | 281 | 280 | 281 | 16,000 |
| 2006/11/06 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/11/02 | 281 | 287 | 281 | 287 | 3,000 |
| 2006/11/01 | 290 | 290 | 285 | 285 | 19,000 |
| 2006/10/31 | 290 | 290 | 290 | 290 | 5,000 |
| 2006/10/30 | 291 | 291 | 289 | 290 | 9,000 |
| 2006/10/27 | 293 | 293 | 293 | 293 | 3,000 |
| 2006/10/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/10/25 | 299 | 299 | 295 | 295 | 9,000 |
| 2006/10/24 | 299 | 299 | 296 | 299 | 16,000 |
| 2006/10/23 | 295 | 296 | 295 | 296 | 8,000 |
| 2006/10/20 | 299 | 299 | 298 | 299 | 21,000 |
| 2006/10/19 | 299 | 300 | 299 | 299 | 6,000 |
| 2006/10/18 | 299 | 300 | 299 | 299 | 4,000 |
| 2006/10/17 | 301 | 304 | 298 | 304 | 9,000 |
| 2006/10/16 | 300 | 301 | 300 | 301 | 18,000 |
| 2006/10/13 | 303 | 303 | 301 | 302 | 11,000 |
| 2006/10/12 | 306 | 307 | 305 | 305 | 12,000 |
| 2006/10/11 | 307 | 307 | 306 | 306 | 3,000 |
| 2006/10/10 | 305 | 306 | 305 | 306 | 3,000 |
| 2006/10/06 | 305 | 305 | 305 | 305 | 13,000 |
| 2006/10/05 | 311 | 311 | 310 | 310 | 6,000 |
| 2006/10/04 | 311 | 311 | 311 | 311 | 3,000 |
| 2006/10/03 | 313 | 316 | 311 | 316 | 7,000 |
| 2006/10/02 | 311 | 318 | 310 | 318 | 7,000 |
| 2006/09/29 | 317 | 317 | 307 | 312 | 6,000 |
| 2006/09/28 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/09/27 | 303 | 304 | 303 | 304 | 4,000 |
| 2006/09/26 | 309 | 309 | 307 | 307 | 11,000 |
| 2006/09/25 | 310 | 312 | 310 | 312 | 3,000 |
| 2006/09/22 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/09/21 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/09/20 | 308 | 308 | 307 | 307 | 5,000 |
| 2006/09/19 | 309 | 309 | 308 | 308 | 19,000 |
| 2006/09/15 | 318 | 318 | 311 | 311 | 5,000 |
| 2006/09/14 | 312 | 313 | 308 | 310 | 41,000 |
| 2006/09/13 | 322 | 324 | 311 | 311 | 27,000 |
| 2006/09/12 | 326 | 329 | 323 | 323 | 8,000 |
| 2006/09/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/09/08 | 335 | 336 | 335 | 335 | 8,000 |
| 2006/09/07 | 330 | 334 | 330 | 334 | 8,000 |
| 2006/09/05 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/09/04 | 329 | 330 | 329 | 330 | 12,000 |
| 2006/09/01 | 323 | 329 | 323 | 329 | 14,000 |
| 2006/08/31 | 332 | 333 | 332 | 333 | 5,000 |
| 2006/08/30 | 331 | 331 | 331 | 331 | 6,000 |
| 2006/08/29 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/08/28 | 340 | 340 | 333 | 333 | 8,000 |
| 2006/08/25 | 331 | 331 | 331 | 331 | 2,000 |
| 2006/08/24 | 333 | 333 | 331 | 331 | 3,000 |
| 2006/08/23 | 335 | 335 | 331 | 331 | 9,000 |
| 2006/08/22 | 338 | 338 | 336 | 336 | 7,000 |
| 2006/08/21 | 340 | 349 | 333 | 336 | 15,000 |
| 2006/08/18 | 329 | 339 | 329 | 339 | 3,000 |
| 2006/08/17 | 326 | 331 | 326 | 329 | 24,000 |
| 2006/08/16 | 327 | 332 | 326 | 326 | 7,000 |
| 2006/08/15 | 328 | 328 | 324 | 324 | 29,000 |
| 2006/08/14 | 341 | 341 | 336 | 336 | 4,000 |
| 2006/08/11 | 326 | 326 | 322 | 322 | 23,000 |
| 2006/08/10 | 323 | 324 | 323 | 324 | 3,000 |
| 2006/08/09 | 325 | 325 | 323 | 323 | 6,000 |
| 2006/08/08 | 322 | 325 | 322 | 325 | 9,000 |
| 2006/08/07 | 342 | 342 | 324 | 324 | 13,000 |
| 2006/08/04 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/08/03 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/08/01 | 324 | 324 | 324 | 324 | 4,000 |
| 2006/07/28 | 323 | 324 | 323 | 324 | 2,000 |
| 2006/07/27 | 315 | 318 | 310 | 318 | 9,000 |
| 2006/07/26 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/07/25 | 317 | 319 | 315 | 315 | 26,000 |
| 2006/07/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/07/21 | 328 | 328 | 325 | 325 | 2,000 |
| 2006/07/20 | 325 | 330 | 325 | 330 | 7,000 |
| 2006/07/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/07/14 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/13 | 340 | 345 | 340 | 345 | 5,000 |
| 2006/07/12 | 351 | 351 | 347 | 347 | 10,000 |
| 2006/07/11 | 352 | 352 | 351 | 351 | 3,000 |
| 2006/07/10 | 351 | 352 | 350 | 352 | 8,000 |
| 2006/07/07 | 353 | 353 | 353 | 353 | 3,000 |
| 2006/07/06 | 358 | 358 | 350 | 350 | 3,000 |
| 2006/07/05 | 358 | 358 | 358 | 358 | 4,000 |
| 2006/07/04 | 356 | 358 | 356 | 358 | 4,000 |
| 2006/07/03 | 352 | 356 | 352 | 355 | 5,000 |
| 2006/06/30 | 366 | 366 | 356 | 356 | 4,000 |
| 2006/06/28 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/06/26 | 387 | 387 | 387 | 387 | 2,000 |
| 2006/06/23 | 399 | 399 | 390 | 390 | 2,000 |
| 2006/06/22 | 380 | 399 | 380 | 399 | 2,000 |
| 2006/06/15 | 352 | 354 | 352 | 354 | 2,000 |
| 2006/06/14 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/06/12 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/06/09 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/06/08 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/06/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/06/02 | 380 | 380 | 380 | 380 | 7,000 |
| 2006/06/01 | 371 | 381 | 368 | 380 | 10,000 |
| 2006/05/31 | 396 | 396 | 396 | 396 | 3,000 |
| 2006/05/30 | 396 | 396 | 396 | 396 | 4,000 |
| 2006/05/24 | 401 | 401 | 396 | 396 | 4,000 |
| 2006/05/23 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/05/22 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/05/19 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/05/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/05/16 | 405 | 405 | 400 | 400 | 3,000 |
| 2006/05/15 | 409 | 425 | 409 | 425 | 6,000 |
| 2006/05/12 | 430 | 430 | 400 | 400 | 7,000 |
| 2006/05/11 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/05/09 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/05/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/02 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/05/01 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/04/28 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/04/27 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/04/25 | 444 | 444 | 430 | 430 | 5,000 |
| 2006/04/24 | 444 | 444 | 444 | 444 | 4,000 |
| 2006/04/21 | 445 | 445 | 444 | 444 | 6,000 |
| 2006/04/20 | 445 | 450 | 445 | 445 | 8,000 |
| 2006/04/18 | 438 | 440 | 438 | 440 | 2,000 |
| 2006/04/17 | 437 | 438 | 437 | 438 | 4,000 |
| 2006/04/14 | 437 | 437 | 437 | 437 | 5,000 |
| 2006/04/13 | 436 | 436 | 436 | 436 | 6,000 |
| 2006/04/12 | 424 | 430 | 424 | 430 | 6,000 |
| 2006/04/10 | 421 | 423 | 421 | 423 | 6,000 |
| 2006/04/06 | 427 | 427 | 421 | 424 | 10,000 |
| 2006/04/05 | 428 | 428 | 428 | 428 | 3,000 |
| 2006/04/04 | 431 | 440 | 430 | 440 | 10,000 |
| 2006/04/03 | 434 | 434 | 431 | 431 | 4,000 |
| 2006/03/31 | 435 | 435 | 431 | 431 | 5,000 |
| 2006/03/30 | 436 | 437 | 435 | 437 | 4,000 |
| 2006/03/29 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/03/28 | 424 | 434 | 424 | 434 | 6,000 |
| 2006/03/27 | 450 | 450 | 447 | 447 | 3,000 |
| 2006/03/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/03/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/22 | 453 | 453 | 450 | 450 | 3,000 |
| 2006/03/20 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/03/17 | 457 | 457 | 457 | 457 | 1,000 |
| 2006/03/16 | 453 | 453 | 453 | 453 | 3,000 |
| 2006/03/15 | 453 | 453 | 453 | 453 | 5,000 |
| 2006/03/14 | 456 | 456 | 453 | 453 | 11,000 |
| 2006/03/13 | 462 | 462 | 462 | 462 | 3,000 |
| 2006/03/09 | 462 | 462 | 461 | 461 | 8,000 |
| 2006/03/08 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/03/07 | 461 | 461 | 460 | 460 | 19,000 |
| 2006/03/06 | 460 | 461 | 460 | 461 | 17,000 |
| 2006/03/02 | 460 | 460 | 460 | 460 | 16,000 |
| 2006/03/01 | 460 | 460 | 460 | 460 | 4,000 |
| 2006/02/28 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/02/27 | 451 | 451 | 451 | 451 | 3,000 |
| 2006/02/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/02/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/02/21 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/02/20 | 475 | 475 | 435 | 435 | 12,000 |
| 2006/02/15 | 480 | 480 | 480 | 480 | 10,000 |
| 2006/02/14 | 480 | 480 | 480 | 480 | 13,000 |
| 2006/02/10 | 490 | 490 | 489 | 489 | 7,000 |
| 2006/02/09 | 475 | 495 | 475 | 477 | 8,000 |
| 2006/02/08 | 475 | 475 | 475 | 475 | 5,000 |
| 2006/02/07 | 474 | 474 | 470 | 470 | 5,000 |
| 2006/02/06 | 474 | 474 | 474 | 474 | 3,000 |
| 2006/02/03 | 485 | 485 | 481 | 481 | 2,000 |
| 2006/02/01 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/01/31 | 500 | 500 | 483 | 496 | 14,000 |
| 2006/01/30 | 500 | 500 | 483 | 493 | 3,000 |
| 2006/01/27 | 520 | 520 | 515 | 515 | 2,000 |
| 2006/01/26 | 501 | 520 | 500 | 520 | 27,000 |
| 2006/01/25 | 520 | 520 | 475 | 475 | 2,000 |
| 2006/01/24 | 500 | 520 | 500 | 520 | 15,000 |
| 2006/01/23 | 467 | 500 | 467 | 500 | 9,000 |
| 2006/01/20 | 500 | 522 | 500 | 522 | 16,000 |
| 2006/01/19 | 450 | 495 | 450 | 495 | 19,000 |
| 2006/01/18 | 509 | 509 | 500 | 505 | 36,000 |
| 2006/01/17 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/01/16 | 516 | 516 | 516 | 516 | 3,000 |
| 2006/01/13 | 512 | 513 | 512 | 513 | 3,000 |
| 2006/01/12 | 502 | 510 | 502 | 510 | 9,000 |
| 2006/01/11 | 495 | 500 | 494 | 500 | 17,000 |
| 2006/01/10 | 490 | 498 | 490 | 495 | 16,000 |
| 2006/01/06 | 474 | 480 | 474 | 480 | 5,000 |
| 2006/01/05 | 470 | 474 | 470 | 474 | 3,000 |
| 2006/01/04 | 461 | 461 | 461 | 461 | 16,000 |