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 |
|---|---|---|---|---|---|
| 2009/12/30 | 200 | 202 | 200 | 202 | 6,000 |
| 2009/12/29 | 200 | 201 | 200 | 200 | 5,000 |
| 2009/12/28 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/12/25 | 201 | 201 | 191 | 195 | 9,000 |
| 2009/12/24 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/12/22 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/12/21 | 183 | 189 | 183 | 189 | 7,000 |
| 2009/12/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/12/15 | 188 | 188 | 172 | 180 | 17,000 |
| 2009/12/14 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/12/11 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/12/09 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/12/07 | 179 | 179 | 179 | 179 | 4,000 |
| 2009/12/04 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/12/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/12/02 | 175 | 175 | 174 | 175 | 13,000 |
| 2009/12/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/11/30 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/11/27 | 177 | 179 | 177 | 179 | 4,000 |
| 2009/11/26 | 185 | 185 | 177 | 177 | 4,000 |
| 2009/11/25 | 183 | 185 | 183 | 185 | 2,000 |
| 2009/11/19 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/11/18 | 181 | 181 | 180 | 181 | 14,000 |
| 2009/11/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/11/16 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/11/13 | 181 | 181 | 181 | 181 | 12,000 |
| 2009/11/12 | 185 | 186 | 185 | 186 | 11,000 |
| 2009/11/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/09 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/11/06 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/11/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/02 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/10/30 | 195 | 195 | 195 | 195 | 5,000 |
| 2009/10/29 | 195 | 195 | 195 | 195 | 6,000 |
| 2009/10/28 | 198 | 200 | 195 | 200 | 7,000 |
| 2009/10/27 | 196 | 196 | 195 | 195 | 4,000 |
| 2009/10/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/20 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/10/19 | 200 | 200 | 191 | 191 | 14,000 |
| 2009/10/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/13 | 202 | 202 | 200 | 200 | 12,000 |
| 2009/10/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/10/05 | 200 | 201 | 200 | 201 | 3,000 |
| 2009/10/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/30 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/09/29 | 202 | 207 | 202 | 207 | 3,000 |
| 2009/09/28 | 220 | 220 | 205 | 209 | 7,000 |
| 2009/09/25 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/09/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/18 | 214 | 214 | 211 | 211 | 3,000 |
| 2009/09/17 | 214 | 214 | 214 | 214 | 9,000 |
| 2009/09/15 | 215 | 215 | 214 | 214 | 2,000 |
| 2009/09/14 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/09/11 | 214 | 215 | 210 | 210 | 3,000 |
| 2009/09/10 | 220 | 220 | 210 | 210 | 5,000 |
| 2009/09/09 | 220 | 220 | 216 | 216 | 2,000 |
| 2009/09/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/09/02 | 220 | 221 | 220 | 221 | 2,000 |
| 2009/09/01 | 223 | 230 | 223 | 230 | 2,000 |
| 2009/08/31 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/08/28 | 220 | 221 | 220 | 220 | 4,000 |
| 2009/08/26 | 212 | 212 | 212 | 212 | 8,000 |
| 2009/08/25 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/08/21 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/08/20 | 215 | 220 | 215 | 220 | 3,000 |
| 2009/08/18 | 211 | 211 | 211 | 211 | 3,000 |
| 2009/08/14 | 220 | 220 | 219 | 219 | 3,000 |
| 2009/08/12 | 205 | 210 | 205 | 210 | 2,000 |
| 2009/08/10 | 223 | 223 | 220 | 220 | 9,000 |
| 2009/08/07 | 223 | 223 | 221 | 221 | 3,000 |
| 2009/08/06 | 222 | 222 | 222 | 222 | 8,000 |
| 2009/07/31 | 230 | 230 | 220 | 220 | 5,000 |
| 2009/07/28 | 233 | 233 | 223 | 223 | 3,000 |
| 2009/07/27 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/07/24 | 222 | 222 | 220 | 220 | 6,000 |
| 2009/07/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/08 | 216 | 216 | 213 | 213 | 3,000 |
| 2009/07/07 | 224 | 224 | 221 | 221 | 8,000 |
| 2009/07/06 | 209 | 234 | 209 | 234 | 14,000 |
| 2009/07/03 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/07/02 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/06/30 | 210 | 210 | 210 | 210 | 14,000 |
| 2009/06/29 | 211 | 211 | 210 | 210 | 2,000 |
| 2009/06/26 | 210 | 210 | 208 | 210 | 8,000 |
| 2009/06/25 | 207 | 208 | 207 | 208 | 5,000 |
| 2009/06/24 | 205 | 205 | 205 | 205 | 5,000 |
| 2009/06/23 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/06/22 | 206 | 206 | 205 | 205 | 3,000 |
| 2009/06/19 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/06/18 | 205 | 205 | 204 | 204 | 13,000 |
| 2009/06/17 | 204 | 213 | 204 | 204 | 18,000 |
| 2009/06/16 | 203 | 203 | 201 | 201 | 6,000 |
| 2009/06/15 | 199 | 203 | 199 | 203 | 4,000 |
| 2009/06/12 | 204 | 204 | 203 | 203 | 3,000 |
| 2009/06/11 | 207 | 207 | 204 | 204 | 12,000 |
| 2009/06/10 | 193 | 204 | 193 | 204 | 12,000 |
| 2009/06/09 | 192 | 197 | 190 | 191 | 22,000 |
| 2009/06/08 | 186 | 190 | 186 | 189 | 32,000 |
| 2009/06/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/06/04 | 186 | 186 | 185 | 186 | 7,000 |
| 2009/06/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/06/02 | 185 | 186 | 184 | 184 | 11,000 |
| 2009/06/01 | 181 | 183 | 181 | 183 | 6,000 |
| 2009/05/29 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/05/28 | 189 | 189 | 184 | 184 | 3,000 |
| 2009/05/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/05/26 | 178 | 178 | 177 | 177 | 3,000 |
| 2009/05/21 | 177 | 180 | 177 | 177 | 8,000 |
| 2009/05/20 | 174 | 175 | 174 | 175 | 3,000 |
| 2009/05/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/14 | 171 | 171 | 170 | 170 | 5,000 |
| 2009/05/13 | 171 | 174 | 169 | 174 | 4,000 |
| 2009/05/12 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/05/11 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/05/01 | 168 | 170 | 168 | 170 | 4,000 |
| 2009/04/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/28 | 172 | 172 | 171 | 171 | 5,000 |
| 2009/04/27 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/04/24 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/04/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/21 | 167 | 167 | 167 | 167 | 2,000 |
| 2009/04/16 | 170 | 171 | 170 | 171 | 2,000 |
| 2009/04/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/04/14 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/09 | 168 | 168 | 168 | 168 | 4,000 |
| 2009/04/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/04/02 | 166 | 170 | 166 | 170 | 4,000 |
| 2009/03/31 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/03/30 | 181 | 181 | 172 | 172 | 3,000 |
| 2009/03/27 | 165 | 166 | 165 | 166 | 2,000 |
| 2009/03/26 | 166 | 166 | 161 | 162 | 9,000 |
| 2009/03/25 | 174 | 174 | 170 | 170 | 2,000 |
| 2009/03/24 | 164 | 164 | 164 | 164 | 6,000 |
| 2009/03/23 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/03/18 | 163 | 164 | 162 | 163 | 19,000 |
| 2009/03/17 | 162 | 163 | 162 | 163 | 3,000 |
| 2009/03/16 | 162 | 163 | 162 | 163 | 11,000 |
| 2009/03/13 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/03/12 | 158 | 158 | 158 | 158 | 11,000 |
| 2009/03/10 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/03/09 | 160 | 160 | 159 | 159 | 3,000 |
| 2009/03/05 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/03/03 | 162 | 163 | 162 | 163 | 2,000 |
| 2009/03/02 | 164 | 164 | 164 | 164 | 2,000 |
| 2009/02/27 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/02/26 | 158 | 158 | 158 | 158 | 2,000 |
| 2009/02/25 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/02/23 | 153 | 153 | 150 | 150 | 19,000 |
| 2009/02/20 | 157 | 157 | 157 | 157 | 2,000 |
| 2009/02/19 | 156 | 156 | 156 | 156 | 2,000 |
| 2009/02/17 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/02/16 | 153 | 164 | 153 | 164 | 3,000 |
| 2009/02/13 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/02/12 | 153 | 153 | 153 | 153 | 3,000 |
| 2009/02/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/02/06 | 163 | 163 | 160 | 160 | 7,000 |
| 2009/02/05 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/02/03 | 164 | 164 | 161 | 161 | 7,000 |
| 2009/01/28 | 177 | 177 | 167 | 168 | 4,000 |
| 2009/01/27 | 166 | 170 | 166 | 170 | 2,000 |
| 2009/01/26 | 168 | 168 | 168 | 168 | 3,000 |
| 2009/01/23 | 169 | 169 | 167 | 167 | 3,000 |
| 2009/01/21 | 169 | 170 | 169 | 170 | 3,000 |
| 2009/01/20 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/01/15 | 170 | 170 | 163 | 163 | 4,000 |
| 2009/01/14 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/01/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/01/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/01/08 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/01/07 | 176 | 176 | 175 | 175 | 7,000 |
| 2009/01/06 | 179 | 179 | 175 | 175 | 3,000 |
| 2009/01/05 | 175 | 179 | 175 | 179 | 3,000 |