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 |
|---|---|---|---|---|---|
| 2008/12/30 | 172 | 172 | 165 | 165 | 4,000 |
| 2008/12/29 | 178 | 178 | 163 | 164 | 8,000 |
| 2008/12/26 | 174 | 174 | 173 | 173 | 3,000 |
| 2008/12/25 | 173 | 174 | 167 | 174 | 6,000 |
| 2008/12/24 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/12/22 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/12/19 | 162 | 166 | 162 | 166 | 5,000 |
| 2008/12/18 | 160 | 160 | 160 | 160 | 8,000 |
| 2008/12/17 | 170 | 173 | 170 | 170 | 9,000 |
| 2008/12/16 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/15 | 168 | 169 | 168 | 169 | 5,000 |
| 2008/12/12 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/12/11 | 170 | 170 | 170 | 170 | 8,000 |
| 2008/12/10 | 169 | 170 | 169 | 170 | 2,000 |
| 2008/12/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/03 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/11/28 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/11/27 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/11/26 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/11/25 | 156 | 159 | 154 | 154 | 7,000 |
| 2008/11/21 | 151 | 154 | 145 | 154 | 21,000 |
| 2008/11/20 | 157 | 157 | 155 | 155 | 9,000 |
| 2008/11/14 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/11/13 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/11/12 | 172 | 172 | 171 | 171 | 7,000 |
| 2008/11/11 | 171 | 171 | 170 | 171 | 4,000 |
| 2008/11/10 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/11/07 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/11/06 | 170 | 170 | 168 | 168 | 7,000 |
| 2008/11/05 | 177 | 177 | 176 | 177 | 9,000 |
| 2008/11/04 | 166 | 171 | 165 | 170 | 10,000 |
| 2008/10/31 | 166 | 166 | 164 | 165 | 9,000 |
| 2008/10/30 | 162 | 166 | 162 | 165 | 10,000 |
| 2008/10/29 | 161 | 161 | 161 | 161 | 6,000 |
| 2008/10/28 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/10/27 | 155 | 156 | 155 | 156 | 8,000 |
| 2008/10/24 | 162 | 162 | 161 | 161 | 4,000 |
| 2008/10/23 | 161 | 162 | 160 | 161 | 7,000 |
| 2008/10/22 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/10/21 | 161 | 162 | 161 | 162 | 3,000 |
| 2008/10/20 | 159 | 160 | 159 | 160 | 4,000 |
| 2008/10/17 | 158 | 158 | 158 | 158 | 6,000 |
| 2008/10/16 | 175 | 175 | 157 | 157 | 10,000 |
| 2008/10/14 | 195 | 195 | 183 | 183 | 5,000 |
| 2008/10/10 | 151 | 151 | 145 | 145 | 3,000 |
| 2008/10/09 | 148 | 153 | 148 | 153 | 8,000 |
| 2008/10/08 | 160 | 160 | 153 | 153 | 12,000 |
| 2008/10/07 | 167 | 168 | 160 | 160 | 28,000 |
| 2008/10/06 | 185 | 199 | 185 | 189 | 8,000 |
| 2008/10/03 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/09/30 | 192 | 200 | 192 | 200 | 6,000 |
| 2008/09/29 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/09/26 | 205 | 205 | 202 | 205 | 5,000 |
| 2008/09/25 | 206 | 206 | 206 | 206 | 3,000 |
| 2008/09/24 | 209 | 210 | 208 | 210 | 8,000 |
| 2008/09/22 | 210 | 214 | 210 | 214 | 2,000 |
| 2008/09/19 | 204 | 206 | 203 | 203 | 10,000 |
| 2008/09/18 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/09/17 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/09/16 | 202 | 202 | 202 | 202 | 4,000 |
| 2008/09/12 | 215 | 215 | 214 | 214 | 3,000 |
| 2008/09/10 | 217 | 217 | 216 | 216 | 5,000 |
| 2008/09/08 | 237 | 237 | 237 | 237 | 3,000 |
| 2008/08/29 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/08/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/08/25 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/08/22 | 223 | 223 | 223 | 223 | 4,000 |
| 2008/08/13 | 239 | 239 | 227 | 227 | 3,000 |
| 2008/08/01 | 227 | 227 | 227 | 227 | 6,000 |
| 2008/07/31 | 235 | 238 | 230 | 230 | 9,000 |
| 2008/07/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/07/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/07/16 | 239 | 239 | 224 | 235 | 4,000 |
| 2008/07/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/07/09 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/07/08 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/07/07 | 250 | 250 | 250 | 250 | 10,000 |
| 2008/07/03 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/07/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/30 | 259 | 259 | 252 | 252 | 3,000 |
| 2008/06/26 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/06/19 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/06/18 | 260 | 260 | 252 | 255 | 6,000 |
| 2008/06/17 | 260 | 260 | 253 | 260 | 7,000 |
| 2008/06/16 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/06/13 | 255 | 260 | 255 | 260 | 13,000 |
| 2008/06/12 | 260 | 260 | 260 | 260 | 5,000 |
| 2008/06/11 | 260 | 260 | 260 | 260 | 6,000 |
| 2008/06/10 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/06/09 | 257 | 257 | 255 | 255 | 3,000 |
| 2008/06/05 | 255 | 257 | 255 | 257 | 2,000 |
| 2008/06/04 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/06/03 | 259 | 259 | 251 | 251 | 3,000 |
| 2008/06/02 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/05/30 | 255 | 256 | 251 | 251 | 9,000 |
| 2008/05/29 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/05/28 | 258 | 258 | 255 | 255 | 4,000 |
| 2008/05/27 | 250 | 255 | 250 | 255 | 4,000 |
| 2008/05/23 | 252 | 255 | 252 | 255 | 3,000 |
| 2008/05/22 | 250 | 252 | 250 | 252 | 9,000 |
| 2008/05/21 | 250 | 250 | 245 | 245 | 12,000 |
| 2008/05/20 | 250 | 250 | 249 | 250 | 5,000 |
| 2008/05/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/05/16 | 239 | 250 | 239 | 250 | 7,000 |
| 2008/05/15 | 232 | 236 | 232 | 236 | 3,000 |
| 2008/05/13 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/05/12 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/09 | 237 | 237 | 237 | 237 | 3,000 |
| 2008/05/08 | 248 | 248 | 248 | 248 | 4,000 |
| 2008/05/02 | 249 | 249 | 244 | 244 | 2,000 |
| 2008/05/01 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/04/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/04/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/04/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/04/22 | 244 | 250 | 243 | 243 | 8,000 |
| 2008/04/21 | 242 | 245 | 242 | 243 | 4,000 |
| 2008/04/18 | 240 | 250 | 240 | 250 | 8,000 |
| 2008/04/17 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/04/16 | 250 | 250 | 245 | 245 | 2,000 |
| 2008/04/15 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/04/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/04/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/10 | 250 | 255 | 250 | 250 | 7,000 |
| 2008/04/09 | 248 | 250 | 248 | 250 | 6,000 |
| 2008/04/08 | 242 | 242 | 241 | 241 | 3,000 |
| 2008/04/07 | 243 | 243 | 243 | 243 | 4,000 |
| 2008/04/04 | 243 | 243 | 229 | 243 | 7,000 |
| 2008/04/03 | 239 | 243 | 239 | 243 | 2,000 |
| 2008/04/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/04/01 | 249 | 250 | 249 | 250 | 2,000 |
| 2008/03/31 | 225 | 241 | 225 | 234 | 6,000 |
| 2008/03/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/03/26 | 243 | 243 | 225 | 225 | 6,000 |
| 2008/03/25 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/24 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/03/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/03/17 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/03/14 | 221 | 221 | 220 | 220 | 5,000 |
| 2008/03/13 | 222 | 223 | 222 | 223 | 3,000 |
| 2008/03/10 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/03/07 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/03/06 | 229 | 230 | 229 | 230 | 2,000 |
| 2008/03/05 | 227 | 228 | 227 | 227 | 9,000 |
| 2008/03/04 | 230 | 234 | 230 | 234 | 4,000 |
| 2008/03/03 | 232 | 232 | 231 | 231 | 2,000 |
| 2008/02/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/26 | 225 | 226 | 225 | 225 | 6,000 |
| 2008/02/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/02/22 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/02/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/02/20 | 224 | 224 | 223 | 223 | 3,000 |
| 2008/02/19 | 226 | 230 | 226 | 226 | 4,000 |
| 2008/02/18 | 230 | 230 | 224 | 229 | 6,000 |
| 2008/02/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/02/13 | 221 | 221 | 218 | 218 | 5,000 |
| 2008/02/12 | 227 | 227 | 215 | 215 | 6,000 |
| 2008/02/08 | 227 | 227 | 225 | 225 | 2,000 |
| 2008/02/07 | 227 | 232 | 227 | 232 | 2,000 |
| 2008/02/06 | 226 | 226 | 226 | 226 | 2,000 |
| 2008/02/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/01/31 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/01/30 | 220 | 225 | 220 | 225 | 5,000 |
| 2008/01/29 | 217 | 220 | 217 | 218 | 7,000 |
| 2008/01/28 | 223 | 223 | 220 | 220 | 4,000 |
| 2008/01/25 | 221 | 227 | 221 | 223 | 7,000 |
| 2008/01/24 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/01/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/01/22 | 215 | 215 | 210 | 215 | 13,000 |
| 2008/01/21 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/01/18 | 222 | 222 | 215 | 215 | 5,000 |
| 2008/01/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/01/16 | 221 | 230 | 216 | 220 | 10,000 |
| 2008/01/15 | 252 | 252 | 231 | 231 | 13,000 |
| 2008/01/09 | 259 | 259 | 250 | 259 | 19,000 |
| 2008/01/08 | 264 | 264 | 259 | 259 | 9,000 |
| 2008/01/04 | 279 | 279 | 279 | 279 | 1,000 |