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 |
---|---|---|---|---|---|
2007/12/28 | 280 | 280 | 274 | 279 | 5,000 |
2007/12/27 | 272 | 282 | 263 | 282 | 15,000 |
2007/12/26 | 272 | 272 | 272 | 272 | 1,000 |
2007/12/25 | 274 | 280 | 274 | 274 | 7,000 |
2007/12/20 | 275 | 275 | 275 | 275 | 1,000 |
2007/12/19 | 289 | 294 | 275 | 282 | 20,000 |
2007/12/18 | 290 | 294 | 289 | 294 | 6,000 |
2007/12/17 | 294 | 304 | 285 | 296 | 25,000 |
2007/12/14 | 284 | 298 | 284 | 294 | 26,000 |
2007/12/13 | 288 | 288 | 280 | 284 | 19,000 |
2007/12/11 | 291 | 291 | 291 | 291 | 4,000 |
2007/12/10 | 283 | 291 | 280 | 291 | 26,000 |
2007/12/07 | 284 | 291 | 282 | 291 | 19,000 |
2007/12/06 | 292 | 297 | 276 | 284 | 20,000 |
2007/12/05 | 294 | 294 | 294 | 294 | 1,000 |
2007/12/04 | 299 | 299 | 299 | 299 | 1,000 |
2007/12/03 | 305 | 305 | 297 | 301 | 5,000 |
2007/11/30 | 286 | 305 | 286 | 305 | 2,000 |
2007/11/29 | 296 | 296 | 280 | 290 | 6,000 |
2007/11/28 | 288 | 296 | 288 | 296 | 4,000 |
2007/11/27 | 280 | 285 | 276 | 283 | 10,000 |
2007/11/26 | 280 | 284 | 270 | 284 | 17,000 |
2007/11/22 | 297 | 297 | 297 | 297 | 1,000 |
2007/11/21 | 307 | 308 | 298 | 298 | 12,000 |
2007/11/20 | 270 | 308 | 270 | 308 | 16,000 |
2007/11/19 | 310 | 310 | 305 | 305 | 3,000 |
2007/11/15 | 305 | 320 | 305 | 320 | 3,000 |
2007/11/12 | 310 | 320 | 310 | 320 | 5,000 |
2007/11/09 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/08 | 325 | 325 | 320 | 321 | 17,000 |
2007/11/06 | 335 | 339 | 330 | 330 | 21,000 |
2007/11/05 | 332 | 335 | 324 | 335 | 24,000 |
2007/11/02 | 338 | 340 | 335 | 340 | 12,000 |
2007/11/01 | 324 | 348 | 321 | 340 | 36,000 |
2007/10/31 | 320 | 320 | 320 | 320 | 4,000 |
2007/10/30 | 320 | 324 | 320 | 323 | 14,000 |
2007/10/29 | 312 | 312 | 312 | 312 | 1,000 |
2007/10/26 | 321 | 322 | 321 | 322 | 5,000 |
2007/10/25 | 325 | 325 | 321 | 321 | 16,000 |
2007/10/24 | 324 | 325 | 320 | 325 | 36,000 |
2007/10/23 | 320 | 320 | 320 | 320 | 20,000 |
2007/10/22 | 319 | 320 | 314 | 320 | 18,000 |
2007/10/19 | 327 | 327 | 318 | 320 | 39,000 |
2007/10/18 | 306 | 327 | 304 | 327 | 31,000 |
2007/10/17 | 299 | 307 | 299 | 307 | 27,000 |
2007/10/16 | 282 | 309 | 282 | 298 | 29,000 |
2007/10/15 | 279 | 281 | 279 | 281 | 4,000 |
2007/10/12 | 292 | 294 | 292 | 294 | 5,000 |
2007/10/11 | 278 | 287 | 278 | 287 | 17,000 |
2007/10/10 | 275 | 280 | 275 | 280 | 5,000 |
2007/10/09 | 271 | 272 | 271 | 272 | 3,000 |
2007/10/05 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/02 | 270 | 270 | 269 | 269 | 2,000 |
2007/10/01 | 268 | 268 | 268 | 268 | 1,000 |
2007/09/28 | 271 | 276 | 271 | 276 | 3,000 |
2007/09/27 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/21 | 274 | 274 | 274 | 274 | 1,000 |
2007/09/20 | 273 | 273 | 273 | 273 | 3,000 |
2007/09/19 | 274 | 275 | 273 | 273 | 6,000 |
2007/09/18 | 275 | 275 | 273 | 273 | 4,000 |
2007/09/14 | 275 | 275 | 275 | 275 | 3,000 |
2007/09/13 | 278 | 280 | 276 | 276 | 5,000 |
2007/09/12 | 280 | 280 | 280 | 280 | 2,000 |
2007/09/06 | 280 | 280 | 276 | 280 | 5,000 |
2007/09/05 | 284 | 285 | 277 | 285 | 4,000 |
2007/09/04 | 278 | 283 | 276 | 276 | 11,000 |
2007/09/03 | 278 | 278 | 278 | 278 | 4,000 |
2007/08/31 | 280 | 283 | 280 | 283 | 18,000 |
2007/08/30 | 281 | 281 | 281 | 281 | 2,000 |
2007/08/29 | 281 | 281 | 281 | 281 | 1,000 |
2007/08/28 | 289 | 289 | 280 | 283 | 22,000 |
2007/08/27 | 299 | 299 | 299 | 299 | 1,000 |
2007/08/24 | 283 | 285 | 283 | 285 | 12,000 |
2007/08/23 | 282 | 282 | 282 | 282 | 1,000 |
2007/08/22 | 285 | 285 | 283 | 283 | 5,000 |
2007/08/20 | 298 | 299 | 285 | 285 | 10,000 |
2007/08/17 | 294 | 294 | 290 | 290 | 4,000 |
2007/08/16 | 292 | 292 | 292 | 292 | 2,000 |
2007/08/13 | 292 | 292 | 292 | 292 | 7,000 |
2007/08/10 | 294 | 294 | 294 | 294 | 2,000 |
2007/08/09 | 300 | 300 | 300 | 300 | 4,000 |
2007/08/08 | 308 | 308 | 305 | 305 | 3,000 |
2007/08/07 | 308 | 308 | 308 | 308 | 2,000 |
2007/08/06 | 300 | 300 | 300 | 300 | 1,000 |
2007/07/31 | 299 | 299 | 299 | 299 | 5,000 |
2007/07/30 | 301 | 301 | 300 | 300 | 5,000 |
2007/07/27 | 305 | 305 | 305 | 305 | 5,000 |
2007/07/25 | 305 | 305 | 305 | 305 | 2,000 |
2007/07/24 | 309 | 310 | 302 | 305 | 12,000 |
2007/07/20 | 309 | 310 | 309 | 310 | 4,000 |
2007/07/19 | 304 | 310 | 304 | 310 | 5,000 |
2007/07/18 | 304 | 304 | 304 | 304 | 2,000 |
2007/07/17 | 300 | 304 | 300 | 304 | 2,000 |
2007/07/13 | 303 | 305 | 301 | 301 | 10,000 |
2007/07/12 | 304 | 304 | 300 | 300 | 24,000 |
2007/07/11 | 305 | 305 | 303 | 303 | 2,000 |
2007/07/10 | 309 | 309 | 309 | 309 | 3,000 |
2007/07/09 | 309 | 309 | 303 | 303 | 4,000 |
2007/07/06 | 304 | 309 | 304 | 305 | 8,000 |
2007/07/05 | 304 | 304 | 299 | 299 | 11,000 |
2007/07/04 | 302 | 302 | 298 | 300 | 6,000 |
2007/07/03 | 300 | 300 | 297 | 297 | 3,000 |
2007/07/02 | 297 | 297 | 296 | 296 | 2,000 |
2007/06/29 | 295 | 295 | 293 | 293 | 10,000 |
2007/06/28 | 295 | 299 | 295 | 299 | 3,000 |
2007/06/27 | 293 | 293 | 293 | 293 | 1,000 |
2007/06/25 | 297 | 297 | 297 | 297 | 3,000 |
2007/06/21 | 297 | 298 | 297 | 298 | 15,000 |
2007/06/20 | 293 | 298 | 293 | 297 | 13,000 |
2007/06/19 | 299 | 299 | 299 | 299 | 13,000 |
2007/06/18 | 300 | 300 | 299 | 299 | 19,000 |
2007/06/15 | 299 | 303 | 299 | 301 | 35,000 |
2007/06/14 | 299 | 300 | 298 | 300 | 7,000 |
2007/06/13 | 295 | 295 | 295 | 295 | 1,000 |
2007/06/12 | 299 | 299 | 296 | 296 | 5,000 |
2007/06/11 | 299 | 299 | 299 | 299 | 2,000 |
2007/06/08 | 290 | 294 | 290 | 292 | 16,000 |
2007/06/07 | 299 | 300 | 299 | 300 | 10,000 |
2007/06/06 | 294 | 295 | 294 | 295 | 3,000 |
2007/06/05 | 295 | 296 | 295 | 296 | 6,000 |
2007/06/01 | 287 | 290 | 287 | 290 | 17,000 |
2007/05/31 | 286 | 286 | 286 | 286 | 5,000 |
2007/05/29 | 292 | 292 | 288 | 288 | 17,000 |
2007/05/25 | 290 | 290 | 290 | 290 | 1,000 |
2007/05/24 | 290 | 290 | 290 | 290 | 5,000 |
2007/05/23 | 294 | 294 | 294 | 294 | 2,000 |
2007/05/18 | 304 | 304 | 295 | 304 | 7,000 |
2007/05/17 | 299 | 300 | 299 | 300 | 3,000 |
2007/05/16 | 293 | 296 | 292 | 296 | 11,000 |
2007/05/15 | 292 | 292 | 292 | 292 | 1,000 |
2007/05/14 | 294 | 294 | 290 | 293 | 7,000 |
2007/05/11 | 289 | 289 | 289 | 289 | 2,000 |
2007/05/10 | 294 | 294 | 294 | 294 | 2,000 |
2007/05/08 | 289 | 304 | 289 | 304 | 2,000 |
2007/05/01 | 287 | 287 | 287 | 287 | 5,000 |
2007/04/26 | 290 | 295 | 290 | 295 | 3,000 |
2007/04/25 | 292 | 292 | 292 | 292 | 3,000 |
2007/04/24 | 293 | 293 | 293 | 293 | 2,000 |
2007/04/23 | 292 | 296 | 292 | 296 | 2,000 |
2007/04/20 | 292 | 292 | 292 | 292 | 1,000 |
2007/04/19 | 297 | 297 | 297 | 297 | 1,000 |
2007/04/13 | 302 | 302 | 302 | 302 | 1,000 |
2007/04/05 | 312 | 312 | 312 | 312 | 1,000 |
2007/04/04 | 302 | 302 | 302 | 302 | 3,000 |
2007/04/02 | 302 | 302 | 302 | 302 | 3,000 |
2007/03/27 | 305 | 305 | 305 | 305 | 2,000 |
2007/03/26 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/23 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/22 | 301 | 301 | 301 | 301 | 1,000 |
2007/03/19 | 302 | 302 | 302 | 302 | 1,000 |
2007/03/16 | 309 | 309 | 309 | 309 | 1,000 |
2007/03/14 | 303 | 305 | 290 | 301 | 26,000 |
2007/03/08 | 315 | 315 | 315 | 315 | 1,000 |
2007/03/06 | 315 | 315 | 315 | 315 | 3,000 |
2007/03/05 | 318 | 318 | 318 | 318 | 2,000 |
2007/03/02 | 318 | 318 | 318 | 318 | 1,000 |
2007/03/01 | 318 | 318 | 318 | 318 | 1,000 |
2007/02/28 | 318 | 318 | 312 | 318 | 6,000 |
2007/02/27 | 320 | 324 | 320 | 323 | 8,000 |
2007/02/26 | 320 | 320 | 315 | 320 | 8,000 |
2007/02/23 | 315 | 315 | 315 | 315 | 1,000 |
2007/02/21 | 311 | 311 | 311 | 311 | 2,000 |
2007/02/19 | 312 | 315 | 310 | 310 | 10,000 |
2007/02/16 | 310 | 310 | 309 | 310 | 21,000 |
2007/02/15 | 311 | 311 | 311 | 311 | 3,000 |
2007/02/14 | 310 | 310 | 310 | 310 | 10,000 |
2007/02/13 | 310 | 310 | 310 | 310 | 1,000 |
2007/02/09 | 310 | 310 | 310 | 310 | 2,000 |
2007/02/08 | 310 | 310 | 310 | 310 | 4,000 |
2007/02/07 | 310 | 310 | 310 | 310 | 12,000 |
2007/02/06 | 309 | 310 | 309 | 310 | 4,000 |
2007/02/05 | 310 | 311 | 306 | 306 | 5,000 |
2007/02/02 | 310 | 310 | 310 | 310 | 2,000 |
2007/02/01 | 304 | 308 | 304 | 307 | 3,000 |
2007/01/31 | 314 | 314 | 314 | 314 | 1,000 |
2007/01/30 | 306 | 310 | 301 | 301 | 10,000 |
2007/01/29 | 316 | 316 | 316 | 316 | 1,000 |
2007/01/26 | 312 | 312 | 312 | 312 | 2,000 |
2007/01/25 | 318 | 318 | 312 | 312 | 5,000 |
2007/01/24 | 315 | 315 | 315 | 315 | 2,000 |
2007/01/22 | 318 | 318 | 318 | 318 | 1,000 |
2007/01/12 | 298 | 298 | 298 | 298 | 2,000 |
2007/01/11 | 298 | 298 | 298 | 298 | 1,000 |
2007/01/09 | 298 | 298 | 298 | 298 | 1,000 |
2007/01/05 | 297 | 297 | 297 | 297 | 1,000 |
2007/01/04 | 286 | 296 | 286 | 296 | 3,000 |