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 |
---|---|---|---|---|---|
2014/12/30 | 237 | 238 | 237 | 238 | 12,000 |
2014/12/29 | 237 | 238 | 235 | 238 | 6,000 |
2014/12/26 | 235 | 236 | 234 | 234 | 3,000 |
2014/12/25 | 237 | 237 | 236 | 236 | 7,000 |
2014/12/24 | 233 | 238 | 233 | 238 | 7,000 |
2014/12/22 | 233 | 233 | 232 | 232 | 3,000 |
2014/12/19 | 233 | 233 | 232 | 233 | 8,000 |
2014/12/18 | 232 | 233 | 232 | 232 | 5,000 |
2014/12/17 | 233 | 233 | 231 | 232 | 11,000 |
2014/12/16 | 234 | 234 | 233 | 233 | 5,000 |
2014/12/15 | 236 | 236 | 235 | 235 | 5,000 |
2014/12/12 | 240 | 243 | 237 | 243 | 33,000 |
2014/12/11 | 235 | 235 | 232 | 232 | 16,000 |
2014/12/10 | 235 | 235 | 234 | 235 | 7,000 |
2014/12/09 | 237 | 237 | 234 | 235 | 11,000 |
2014/12/08 | 234 | 237 | 234 | 237 | 18,000 |
2014/12/04 | 236 | 236 | 233 | 233 | 7,000 |
2014/12/03 | 233 | 235 | 232 | 235 | 16,000 |
2014/12/01 | 236 | 237 | 233 | 233 | 12,000 |
2014/11/28 | 237 | 239 | 235 | 236 | 15,000 |
2014/11/27 | 233 | 235 | 233 | 235 | 8,000 |
2014/11/26 | 232 | 239 | 231 | 233 | 21,000 |
2014/11/25 | 232 | 232 | 232 | 232 | 2,000 |
2014/11/21 | 232 | 233 | 232 | 232 | 12,000 |
2014/11/20 | 231 | 231 | 230 | 230 | 2,000 |
2014/11/19 | 231 | 231 | 231 | 231 | 5,000 |
2014/11/18 | 229 | 231 | 229 | 231 | 2,000 |
2014/11/17 | 228 | 228 | 228 | 228 | 7,000 |
2014/11/14 | 230 | 231 | 230 | 231 | 6,000 |
2014/11/13 | 228 | 231 | 228 | 230 | 13,000 |
2014/11/12 | 232 | 232 | 231 | 231 | 11,000 |
2014/11/11 | 230 | 231 | 230 | 231 | 5,000 |
2014/11/10 | 229 | 231 | 229 | 230 | 11,000 |
2014/11/07 | 233 | 233 | 231 | 232 | 6,000 |
2014/11/06 | 232 | 233 | 231 | 231 | 7,000 |
2014/11/05 | 233 | 235 | 232 | 235 | 24,000 |
2014/11/04 | 238 | 240 | 238 | 240 | 5,000 |
2014/10/31 | 234 | 238 | 229 | 238 | 24,000 |
2014/10/30 | 232 | 232 | 232 | 232 | 3,000 |
2014/10/29 | 232 | 236 | 232 | 236 | 7,000 |
2014/10/28 | 231 | 233 | 231 | 233 | 4,000 |
2014/10/27 | 230 | 230 | 229 | 230 | 10,000 |
2014/10/24 | 234 | 234 | 230 | 230 | 11,000 |
2014/10/23 | 229 | 229 | 229 | 229 | 4,000 |
2014/10/22 | 229 | 230 | 229 | 230 | 3,000 |
2014/10/21 | 229 | 229 | 229 | 229 | 1,000 |
2014/10/17 | 230 | 230 | 228 | 228 | 2,000 |
2014/10/16 | 234 | 234 | 230 | 230 | 6,000 |
2014/10/15 | 233 | 233 | 233 | 233 | 6,000 |
2014/10/14 | 231 | 233 | 231 | 233 | 2,000 |
2014/10/10 | 231 | 233 | 231 | 233 | 3,000 |
2014/10/09 | 234 | 234 | 234 | 234 | 1,000 |
2014/10/08 | 233 | 233 | 232 | 232 | 3,000 |
2014/10/07 | 235 | 235 | 235 | 235 | 2,000 |
2014/10/06 | 239 | 239 | 236 | 236 | 5,000 |
2014/10/02 | 240 | 240 | 240 | 240 | 2,000 |
2014/10/01 | 244 | 244 | 242 | 242 | 2,000 |
2014/09/29 | 248 | 248 | 245 | 245 | 4,000 |
2014/09/26 | 250 | 250 | 247 | 248 | 5,000 |
2014/09/25 | 250 | 251 | 250 | 250 | 9,000 |
2014/09/24 | 249 | 250 | 247 | 247 | 8,000 |
2014/09/22 | 247 | 247 | 246 | 247 | 4,000 |
2014/09/19 | 249 | 250 | 246 | 247 | 18,000 |
2014/09/18 | 245 | 249 | 245 | 249 | 5,000 |
2014/09/16 | 244 | 245 | 244 | 245 | 5,000 |
2014/09/12 | 245 | 245 | 245 | 245 | 3,000 |
2014/09/11 | 244 | 244 | 243 | 243 | 10,000 |
2014/09/10 | 243 | 248 | 241 | 243 | 19,000 |
2014/09/09 | 244 | 244 | 244 | 244 | 4,000 |
2014/09/08 | 245 | 245 | 243 | 243 | 11,000 |
2014/09/05 | 243 | 244 | 243 | 244 | 6,000 |
2014/09/04 | 243 | 243 | 243 | 243 | 1,000 |
2014/09/03 | 242 | 243 | 242 | 242 | 4,000 |
2014/09/02 | 244 | 249 | 242 | 242 | 5,000 |
2014/08/29 | 241 | 241 | 241 | 241 | 2,000 |
2014/08/28 | 243 | 243 | 241 | 241 | 5,000 |
2014/08/27 | 241 | 241 | 241 | 241 | 1,000 |
2014/08/26 | 242 | 242 | 242 | 242 | 2,000 |
2014/08/25 | 240 | 242 | 240 | 242 | 2,000 |
2014/08/22 | 241 | 241 | 238 | 238 | 5,000 |
2014/08/21 | 241 | 241 | 241 | 241 | 1,000 |
2014/08/20 | 240 | 240 | 240 | 240 | 1,000 |
2014/08/19 | 242 | 243 | 240 | 243 | 8,000 |
2014/08/18 | 240 | 240 | 239 | 239 | 5,000 |
2014/08/14 | 240 | 240 | 235 | 235 | 5,000 |
2014/08/13 | 235 | 235 | 235 | 235 | 1,000 |
2014/08/12 | 237 | 237 | 235 | 235 | 2,000 |
2014/08/08 | 237 | 237 | 237 | 237 | 2,000 |
2014/08/07 | 237 | 237 | 237 | 237 | 1,000 |
2014/08/05 | 241 | 241 | 241 | 241 | 1,000 |
2014/08/04 | 243 | 243 | 243 | 243 | 2,000 |
2014/08/01 | 238 | 248 | 238 | 248 | 7,000 |
2014/07/31 | 236 | 239 | 236 | 238 | 16,000 |
2014/07/30 | 246 | 248 | 232 | 235 | 15,000 |
2014/07/29 | 249 | 249 | 246 | 246 | 2,000 |
2014/07/28 | 249 | 249 | 245 | 248 | 9,000 |
2014/07/25 | 245 | 249 | 245 | 246 | 8,000 |
2014/07/24 | 244 | 245 | 244 | 245 | 3,000 |
2014/07/23 | 246 | 246 | 246 | 246 | 1,000 |
2014/07/22 | 246 | 246 | 246 | 246 | 1,000 |
2014/07/18 | 247 | 248 | 246 | 246 | 7,000 |
2014/07/17 | 252 | 252 | 249 | 249 | 4,000 |
2014/07/15 | 250 | 252 | 250 | 252 | 8,000 |
2014/07/14 | 249 | 249 | 246 | 249 | 3,000 |
2014/07/11 | 243 | 247 | 243 | 247 | 2,000 |
2014/07/10 | 248 | 248 | 244 | 244 | 6,000 |
2014/07/09 | 245 | 245 | 244 | 245 | 12,000 |
2014/07/08 | 246 | 246 | 245 | 245 | 10,000 |
2014/07/07 | 245 | 246 | 245 | 246 | 2,000 |
2014/07/04 | 245 | 245 | 245 | 245 | 1,000 |
2014/07/03 | 242 | 242 | 242 | 242 | 1,000 |
2014/07/02 | 245 | 245 | 244 | 245 | 12,000 |
2014/07/01 | 247 | 247 | 245 | 245 | 4,000 |
2014/06/30 | 245 | 245 | 245 | 245 | 5,000 |
2014/06/27 | 241 | 247 | 238 | 247 | 9,000 |
2014/06/26 | 240 | 240 | 240 | 240 | 1,000 |
2014/06/24 | 234 | 244 | 234 | 236 | 18,000 |
2014/06/23 | 237 | 242 | 237 | 242 | 2,000 |
2014/06/19 | 240 | 240 | 237 | 237 | 15,000 |
2014/06/18 | 235 | 235 | 235 | 235 | 1,000 |
2014/06/17 | 237 | 237 | 234 | 236 | 7,000 |
2014/06/13 | 231 | 234 | 231 | 234 | 4,000 |
2014/06/12 | 234 | 234 | 230 | 230 | 6,000 |
2014/06/11 | 236 | 236 | 234 | 234 | 4,000 |
2014/06/10 | 235 | 235 | 231 | 234 | 5,000 |
2014/06/09 | 235 | 235 | 234 | 234 | 10,000 |
2014/06/06 | 228 | 228 | 228 | 228 | 2,000 |
2014/06/05 | 229 | 229 | 229 | 229 | 1,000 |
2014/06/04 | 229 | 229 | 228 | 228 | 6,000 |
2014/05/30 | 229 | 229 | 229 | 229 | 1,000 |
2014/05/29 | 226 | 228 | 226 | 228 | 25,000 |
2014/05/28 | 231 | 231 | 225 | 225 | 7,000 |
2014/05/27 | 227 | 230 | 227 | 230 | 5,000 |
2014/05/23 | 228 | 228 | 228 | 228 | 2,000 |
2014/05/22 | 231 | 231 | 225 | 228 | 7,000 |
2014/05/21 | 226 | 226 | 226 | 226 | 1,000 |
2014/05/20 | 229 | 229 | 229 | 229 | 4,000 |
2014/05/19 | 228 | 228 | 228 | 228 | 1,000 |
2014/05/15 | 228 | 228 | 226 | 228 | 6,000 |
2014/05/14 | 224 | 224 | 224 | 224 | 2,000 |
2014/05/13 | 227 | 227 | 224 | 224 | 7,000 |
2014/05/12 | 227 | 227 | 226 | 226 | 12,000 |
2014/05/08 | 231 | 231 | 226 | 226 | 4,000 |
2014/05/07 | 228 | 228 | 228 | 228 | 1,000 |
2014/05/02 | 230 | 231 | 230 | 231 | 4,000 |
2014/04/30 | 234 | 234 | 234 | 234 | 1,000 |
2014/04/28 | 234 | 234 | 234 | 234 | 6,000 |
2014/04/25 | 230 | 232 | 230 | 232 | 2,000 |
2014/04/24 | 230 | 230 | 230 | 230 | 4,000 |
2014/04/22 | 227 | 227 | 227 | 227 | 3,000 |
2014/04/18 | 225 | 225 | 225 | 225 | 1,000 |
2014/04/17 | 225 | 226 | 225 | 226 | 13,000 |
2014/04/16 | 228 | 228 | 225 | 225 | 13,000 |
2014/04/15 | 226 | 226 | 226 | 226 | 2,000 |
2014/04/11 | 227 | 227 | 227 | 227 | 1,000 |
2014/04/10 | 227 | 227 | 227 | 227 | 1,000 |
2014/04/09 | 225 | 225 | 225 | 225 | 4,000 |
2014/04/07 | 237 | 237 | 234 | 234 | 3,000 |
2014/04/04 | 241 | 241 | 237 | 240 | 7,000 |
2014/04/03 | 237 | 237 | 237 | 237 | 2,000 |
2014/04/02 | 240 | 240 | 237 | 237 | 2,000 |
2014/04/01 | 233 | 250 | 232 | 250 | 14,000 |
2014/03/31 | 226 | 231 | 226 | 231 | 5,000 |
2014/03/28 | 232 | 232 | 231 | 231 | 2,000 |
2014/03/27 | 225 | 233 | 225 | 233 | 2,000 |
2014/03/26 | 232 | 233 | 230 | 230 | 4,000 |
2014/03/25 | 226 | 232 | 226 | 232 | 15,000 |
2014/03/24 | 227 | 227 | 223 | 226 | 3,000 |
2014/03/20 | 219 | 227 | 218 | 224 | 30,000 |
2014/03/19 | 226 | 228 | 220 | 227 | 21,000 |
2014/03/18 | 231 | 233 | 229 | 233 | 5,000 |
2014/03/17 | 234 | 234 | 232 | 232 | 4,000 |
2014/03/14 | 232 | 234 | 231 | 231 | 7,000 |
2014/03/13 | 237 | 237 | 237 | 237 | 1,000 |
2014/03/12 | 234 | 237 | 233 | 236 | 9,000 |
2014/03/11 | 235 | 235 | 235 | 235 | 1,000 |
2014/03/10 | 236 | 236 | 232 | 232 | 3,000 |
2014/03/06 | 234 | 234 | 234 | 234 | 6,000 |
2014/03/03 | 232 | 235 | 232 | 234 | 6,000 |
2014/02/28 | 234 | 234 | 231 | 231 | 4,000 |
2014/02/27 | 231 | 232 | 229 | 231 | 35,000 |
2014/02/26 | 231 | 233 | 230 | 230 | 7,000 |
2014/02/25 | 237 | 237 | 228 | 231 | 30,000 |
2014/02/24 | 235 | 238 | 235 | 237 | 9,000 |
2014/02/21 | 233 | 233 | 233 | 233 | 1,000 |
2014/02/20 | 231 | 231 | 228 | 231 | 8,000 |
2014/02/19 | 230 | 235 | 230 | 235 | 16,000 |
2014/02/18 | 232 | 235 | 232 | 235 | 3,000 |
2014/02/17 | 230 | 230 | 230 | 230 | 1,000 |
2014/02/14 | 233 | 233 | 231 | 231 | 6,000 |
2014/02/13 | 233 | 233 | 231 | 231 | 12,000 |
2014/02/12 | 239 | 240 | 239 | 239 | 9,000 |
2014/02/10 | 236 | 239 | 236 | 239 | 5,000 |
2014/02/07 | 232 | 238 | 231 | 238 | 15,000 |
2014/02/06 | 232 | 232 | 232 | 232 | 1,000 |
2014/02/05 | 227 | 228 | 227 | 228 | 11,000 |
2014/02/04 | 228 | 232 | 220 | 227 | 47,000 |
2014/02/03 | 256 | 256 | 240 | 240 | 24,000 |
2014/01/31 | 256 | 256 | 248 | 248 | 36,000 |
2014/01/30 | 254 | 254 | 254 | 254 | 4,000 |
2014/01/29 | 260 | 260 | 255 | 259 | 19,000 |
2014/01/28 | 254 | 259 | 248 | 259 | 14,000 |
2014/01/27 | 254 | 254 | 249 | 249 | 15,000 |
2014/01/24 | 258 | 258 | 255 | 257 | 41,000 |
2014/01/23 | 264 | 264 | 258 | 258 | 58,000 |
2014/01/22 | 258 | 265 | 258 | 260 | 47,000 |
2014/01/21 | 260 | 260 | 259 | 259 | 22,000 |
2014/01/20 | 258 | 264 | 255 | 264 | 58,000 |
2014/01/17 | 256 | 258 | 255 | 258 | 16,000 |
2014/01/16 | 258 | 258 | 256 | 256 | 43,000 |
2014/01/15 | 253 | 256 | 253 | 256 | 12,000 |
2014/01/14 | 255 | 257 | 251 | 251 | 47,000 |
2014/01/10 | 262 | 262 | 258 | 258 | 2,000 |
2014/01/09 | 261 | 261 | 261 | 261 | 1,000 |
2014/01/08 | 257 | 259 | 257 | 259 | 17,000 |
2014/01/07 | 253 | 255 | 253 | 253 | 7,000 |
2014/01/06 | 257 | 257 | 253 | 256 | 8,000 |