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 |
|---|---|---|---|---|---|
| 2013/12/30 | 254 | 254 | 251 | 254 | 15,000 |
| 2013/12/27 | 243 | 255 | 243 | 255 | 25,000 |
| 2013/12/26 | 242 | 243 | 240 | 243 | 10,000 |
| 2013/12/25 | 240 | 245 | 239 | 242 | 51,000 |
| 2013/12/24 | 249 | 250 | 245 | 246 | 31,000 |
| 2013/12/20 | 240 | 250 | 240 | 250 | 37,000 |
| 2013/12/19 | 239 | 243 | 238 | 243 | 36,000 |
| 2013/12/18 | 240 | 240 | 232 | 239 | 21,000 |
| 2013/12/17 | 243 | 243 | 240 | 240 | 6,000 |
| 2013/12/16 | 244 | 245 | 240 | 240 | 28,000 |
| 2013/12/13 | 247 | 248 | 245 | 246 | 13,000 |
| 2013/12/12 | 248 | 248 | 244 | 244 | 15,000 |
| 2013/12/11 | 250 | 252 | 248 | 248 | 31,000 |
| 2013/12/10 | 241 | 247 | 241 | 247 | 10,000 |
| 2013/12/09 | 244 | 245 | 244 | 245 | 3,000 |
| 2013/12/06 | 243 | 244 | 243 | 243 | 20,000 |
| 2013/12/05 | 244 | 247 | 244 | 246 | 9,000 |
| 2013/12/03 | 245 | 246 | 245 | 246 | 4,000 |
| 2013/12/02 | 250 | 250 | 243 | 243 | 10,000 |
| 2013/11/29 | 248 | 249 | 248 | 248 | 3,000 |
| 2013/11/28 | 248 | 248 | 248 | 248 | 4,000 |
| 2013/11/27 | 248 | 248 | 246 | 246 | 7,000 |
| 2013/11/26 | 248 | 250 | 248 | 250 | 2,000 |
| 2013/11/25 | 252 | 252 | 248 | 248 | 24,000 |
| 2013/11/22 | 250 | 258 | 250 | 251 | 30,000 |
| 2013/11/21 | 244 | 246 | 244 | 246 | 13,000 |
| 2013/11/20 | 245 | 245 | 244 | 245 | 9,000 |
| 2013/11/19 | 246 | 249 | 245 | 245 | 10,000 |
| 2013/11/18 | 245 | 245 | 245 | 245 | 8,000 |
| 2013/11/15 | 248 | 248 | 245 | 245 | 7,000 |
| 2013/11/14 | 242 | 242 | 241 | 242 | 22,000 |
| 2013/11/12 | 240 | 241 | 240 | 241 | 4,000 |
| 2013/11/11 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/11/08 | 245 | 246 | 245 | 246 | 5,000 |
| 2013/11/06 | 241 | 249 | 241 | 246 | 8,000 |
| 2013/11/05 | 248 | 248 | 244 | 245 | 9,000 |
| 2013/11/01 | 250 | 254 | 246 | 250 | 28,000 |
| 2013/10/31 | 248 | 250 | 248 | 248 | 11,000 |
| 2013/10/30 | 247 | 247 | 245 | 245 | 13,000 |
| 2013/10/29 | 249 | 249 | 249 | 249 | 2,000 |
| 2013/10/28 | 242 | 250 | 242 | 250 | 7,000 |
| 2013/10/25 | 240 | 241 | 240 | 241 | 5,000 |
| 2013/10/24 | 243 | 243 | 241 | 241 | 3,000 |
| 2013/10/23 | 245 | 245 | 245 | 245 | 10,000 |
| 2013/10/21 | 245 | 245 | 245 | 245 | 2,000 |
| 2013/10/17 | 241 | 242 | 241 | 242 | 4,000 |
| 2013/10/16 | 241 | 241 | 241 | 241 | 3,000 |
| 2013/10/11 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/10/08 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/10/04 | 244 | 244 | 244 | 244 | 2,000 |
| 2013/10/03 | 243 | 246 | 243 | 244 | 8,000 |
| 2013/10/02 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/09/30 | 241 | 241 | 237 | 238 | 5,000 |
| 2013/09/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/09/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2013/09/25 | 244 | 244 | 237 | 237 | 31,000 |
| 2013/09/20 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/09/19 | 246 | 248 | 246 | 248 | 11,000 |
| 2013/09/18 | 241 | 243 | 235 | 243 | 13,000 |
| 2013/09/17 | 230 | 236 | 230 | 235 | 25,000 |
| 2013/09/13 | 237 | 237 | 235 | 235 | 17,000 |
| 2013/09/12 | 240 | 240 | 236 | 236 | 4,000 |
| 2013/09/11 | 239 | 247 | 231 | 239 | 24,000 |
| 2013/09/10 | 238 | 238 | 238 | 238 | 2,000 |
| 2013/09/09 | 235 | 236 | 235 | 236 | 2,000 |
| 2013/09/06 | 234 | 234 | 231 | 234 | 4,000 |
| 2013/09/04 | 227 | 227 | 227 | 227 | 3,000 |
| 2013/09/03 | 230 | 230 | 227 | 228 | 10,000 |
| 2013/08/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/08/29 | 231 | 234 | 230 | 234 | 6,000 |
| 2013/08/28 | 234 | 234 | 230 | 230 | 4,000 |
| 2013/08/27 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/08/23 | 238 | 238 | 237 | 237 | 21,000 |
| 2013/08/22 | 237 | 245 | 235 | 238 | 40,000 |
| 2013/08/21 | 238 | 238 | 237 | 238 | 3,000 |
| 2013/08/20 | 243 | 243 | 240 | 240 | 3,000 |
| 2013/08/19 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/08/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/08/12 | 242 | 242 | 242 | 242 | 4,000 |
| 2013/08/09 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/08/08 | 240 | 247 | 240 | 242 | 3,000 |
| 2013/08/07 | 244 | 248 | 244 | 248 | 9,000 |
| 2013/08/06 | 244 | 245 | 244 | 244 | 6,000 |
| 2013/08/05 | 247 | 247 | 246 | 246 | 9,000 |
| 2013/08/02 | 244 | 249 | 244 | 247 | 17,000 |
| 2013/08/01 | 240 | 252 | 240 | 252 | 34,000 |
| 2013/07/31 | 242 | 242 | 240 | 240 | 5,000 |
| 2013/07/30 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/07/29 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/07/26 | 236 | 237 | 236 | 237 | 2,000 |
| 2013/07/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/07/24 | 236 | 240 | 231 | 240 | 6,000 |
| 2013/07/22 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/07/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/17 | 234 | 234 | 232 | 232 | 4,000 |
| 2013/07/16 | 239 | 239 | 232 | 232 | 2,000 |
| 2013/07/12 | 236 | 236 | 234 | 236 | 4,000 |
| 2013/07/11 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/07/08 | 235 | 242 | 235 | 242 | 2,000 |
| 2013/07/05 | 231 | 235 | 231 | 235 | 2,000 |
| 2013/07/04 | 233 | 233 | 233 | 233 | 4,000 |
| 2013/07/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/02 | 243 | 243 | 243 | 243 | 7,000 |
| 2013/06/28 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/06/27 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/06/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/06/24 | 233 | 235 | 233 | 235 | 2,000 |
| 2013/06/20 | 228 | 228 | 228 | 228 | 2,000 |
| 2013/06/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/06/18 | 227 | 227 | 227 | 227 | 1,000 |
| 2013/06/17 | 220 | 226 | 220 | 226 | 5,000 |
| 2013/06/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/06/12 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/06/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/06/10 | 223 | 235 | 223 | 227 | 5,000 |
| 2013/06/07 | 230 | 230 | 222 | 222 | 4,000 |
| 2013/06/06 | 234 | 237 | 234 | 237 | 2,000 |
| 2013/06/05 | 245 | 250 | 245 | 250 | 3,000 |
| 2013/06/04 | 235 | 239 | 235 | 239 | 7,000 |
| 2013/06/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/05/29 | 245 | 246 | 245 | 246 | 2,000 |
| 2013/05/28 | 245 | 245 | 245 | 245 | 2,000 |
| 2013/05/27 | 245 | 245 | 245 | 245 | 5,000 |
| 2013/05/24 | 250 | 250 | 240 | 249 | 23,000 |
| 2013/05/23 | 256 | 256 | 251 | 255 | 6,000 |
| 2013/05/22 | 258 | 263 | 258 | 260 | 3,000 |
| 2013/05/21 | 269 | 269 | 261 | 261 | 6,000 |
| 2013/05/17 | 256 | 265 | 256 | 265 | 16,000 |
| 2013/05/16 | 260 | 261 | 256 | 256 | 43,000 |
| 2013/05/15 | 261 | 265 | 260 | 260 | 14,000 |
| 2013/05/14 | 255 | 258 | 254 | 258 | 6,000 |
| 2013/05/13 | 253 | 253 | 250 | 252 | 20,000 |
| 2013/05/10 | 240 | 250 | 240 | 250 | 6,000 |
| 2013/05/09 | 244 | 250 | 238 | 250 | 19,000 |
| 2013/05/08 | 236 | 236 | 235 | 235 | 2,000 |
| 2013/05/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/05/01 | 233 | 233 | 233 | 233 | 1,000 |
| 2013/04/30 | 233 | 233 | 230 | 232 | 3,000 |
| 2013/04/26 | 228 | 229 | 226 | 226 | 10,000 |
| 2013/04/25 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/04/24 | 228 | 228 | 228 | 228 | 4,000 |
| 2013/04/23 | 230 | 230 | 229 | 229 | 6,000 |
| 2013/04/22 | 228 | 229 | 228 | 229 | 5,000 |
| 2013/04/19 | 225 | 227 | 225 | 227 | 2,000 |
| 2013/04/18 | 227 | 228 | 227 | 228 | 12,000 |
| 2013/04/17 | 219 | 230 | 218 | 230 | 17,000 |
| 2013/04/12 | 220 | 220 | 219 | 219 | 6,000 |
| 2013/04/11 | 219 | 222 | 219 | 219 | 8,000 |
| 2013/04/10 | 222 | 223 | 222 | 223 | 2,000 |
| 2013/04/09 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/04/08 | 213 | 213 | 211 | 211 | 3,000 |
| 2013/04/05 | 215 | 218 | 215 | 218 | 15,000 |
| 2013/04/04 | 211 | 214 | 210 | 214 | 4,000 |
| 2013/04/03 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/04/02 | 207 | 214 | 206 | 214 | 22,000 |
| 2013/04/01 | 222 | 222 | 204 | 209 | 31,000 |
| 2013/03/29 | 222 | 222 | 219 | 222 | 8,000 |
| 2013/03/28 | 227 | 227 | 219 | 219 | 7,000 |
| 2013/03/27 | 225 | 225 | 223 | 223 | 4,000 |
| 2013/03/26 | 229 | 229 | 226 | 229 | 14,000 |
| 2013/03/25 | 229 | 230 | 229 | 229 | 7,000 |
| 2013/03/22 | 230 | 235 | 229 | 229 | 16,000 |
| 2013/03/21 | 229 | 229 | 229 | 229 | 4,000 |
| 2013/03/19 | 226 | 228 | 226 | 228 | 3,000 |
| 2013/03/18 | 229 | 229 | 228 | 229 | 3,000 |
| 2013/03/15 | 229 | 230 | 224 | 230 | 10,000 |
| 2013/03/14 | 228 | 228 | 228 | 228 | 4,000 |
| 2013/03/12 | 228 | 228 | 225 | 228 | 4,000 |
| 2013/03/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/03/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/03/06 | 220 | 225 | 220 | 225 | 15,000 |
| 2013/03/05 | 215 | 220 | 215 | 219 | 9,000 |
| 2013/03/01 | 215 | 215 | 212 | 212 | 4,000 |
| 2013/02/28 | 216 | 216 | 213 | 215 | 5,000 |
| 2013/02/27 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/02/26 | 209 | 212 | 209 | 212 | 4,000 |
| 2013/02/25 | 212 | 212 | 212 | 212 | 6,000 |
| 2013/02/22 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/02/20 | 210 | 212 | 210 | 212 | 5,000 |
| 2013/02/19 | 209 | 209 | 209 | 209 | 3,000 |
| 2013/02/18 | 208 | 208 | 207 | 207 | 2,000 |
| 2013/02/15 | 212 | 212 | 208 | 208 | 5,000 |
| 2013/02/14 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/02/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/02/12 | 218 | 219 | 218 | 219 | 4,000 |
| 2013/02/08 | 220 | 220 | 215 | 215 | 5,000 |
| 2013/02/07 | 217 | 222 | 216 | 222 | 4,000 |
| 2013/02/06 | 213 | 217 | 213 | 215 | 12,000 |
| 2013/02/05 | 214 | 215 | 213 | 214 | 10,000 |
| 2013/02/04 | 212 | 216 | 211 | 211 | 14,000 |
| 2013/02/01 | 208 | 212 | 208 | 212 | 5,000 |
| 2013/01/31 | 210 | 211 | 210 | 210 | 9,000 |
| 2013/01/30 | 207 | 208 | 207 | 208 | 4,000 |
| 2013/01/29 | 211 | 211 | 210 | 210 | 5,000 |
| 2013/01/28 | 209 | 209 | 208 | 209 | 4,000 |
| 2013/01/25 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/01/24 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/01/23 | 207 | 207 | 206 | 206 | 3,000 |
| 2013/01/22 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/01/21 | 207 | 207 | 207 | 207 | 3,000 |
| 2013/01/18 | 208 | 208 | 202 | 202 | 7,000 |
| 2013/01/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/01/16 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/01/15 | 206 | 207 | 206 | 207 | 3,000 |
| 2013/01/10 | 208 | 208 | 206 | 206 | 2,000 |
| 2013/01/09 | 201 | 201 | 200 | 200 | 8,000 |
| 2013/01/08 | 203 | 203 | 202 | 202 | 4,000 |
| 2013/01/07 | 205 | 205 | 202 | 202 | 4,000 |