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 |
|---|---|---|---|---|---|
| 2015/12/30 | 246 | 249 | 246 | 249 | 4,000 |
| 2015/12/29 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/12/28 | 249 | 249 | 246 | 246 | 6,000 |
| 2015/12/25 | 247 | 249 | 247 | 247 | 7,000 |
| 2015/12/24 | 245 | 249 | 245 | 247 | 17,000 |
| 2015/12/22 | 246 | 246 | 245 | 245 | 5,000 |
| 2015/12/21 | 246 | 248 | 246 | 246 | 6,000 |
| 2015/12/18 | 246 | 246 | 246 | 246 | 6,000 |
| 2015/12/17 | 247 | 250 | 246 | 246 | 11,000 |
| 2015/12/16 | 248 | 250 | 247 | 247 | 3,000 |
| 2015/12/15 | 249 | 249 | 248 | 248 | 2,000 |
| 2015/12/14 | 248 | 250 | 248 | 250 | 9,000 |
| 2015/12/11 | 247 | 248 | 247 | 248 | 12,000 |
| 2015/12/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/12/09 | 246 | 250 | 246 | 250 | 12,000 |
| 2015/12/08 | 249 | 249 | 248 | 248 | 10,000 |
| 2015/12/07 | 247 | 248 | 247 | 248 | 8,000 |
| 2015/12/04 | 246 | 249 | 246 | 249 | 6,000 |
| 2015/12/03 | 247 | 247 | 245 | 246 | 10,000 |
| 2015/12/02 | 246 | 249 | 246 | 249 | 3,000 |
| 2015/12/01 | 247 | 247 | 246 | 247 | 3,000 |
| 2015/11/30 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/11/27 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/11/26 | 248 | 249 | 248 | 249 | 4,000 |
| 2015/11/25 | 246 | 248 | 246 | 248 | 2,000 |
| 2015/11/24 | 246 | 246 | 246 | 246 | 4,000 |
| 2015/11/20 | 248 | 248 | 246 | 246 | 5,000 |
| 2015/11/19 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/11/18 | 247 | 249 | 247 | 249 | 2,000 |
| 2015/11/17 | 246 | 248 | 246 | 248 | 7,000 |
| 2015/11/16 | 246 | 248 | 246 | 248 | 2,000 |
| 2015/11/13 | 248 | 248 | 248 | 248 | 3,000 |
| 2015/11/12 | 245 | 248 | 245 | 248 | 9,000 |
| 2015/11/11 | 247 | 250 | 247 | 250 | 4,000 |
| 2015/11/10 | 245 | 249 | 245 | 249 | 8,000 |
| 2015/11/09 | 245 | 247 | 245 | 247 | 3,000 |
| 2015/11/06 | 244 | 244 | 244 | 244 | 8,000 |
| 2015/11/05 | 245 | 245 | 245 | 245 | 5,000 |
| 2015/11/04 | 245 | 245 | 245 | 245 | 6,000 |
| 2015/11/02 | 245 | 249 | 245 | 249 | 4,000 |
| 2015/10/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/10/29 | 246 | 247 | 246 | 247 | 2,000 |
| 2015/10/28 | 245 | 246 | 245 | 246 | 4,000 |
| 2015/10/27 | 245 | 254 | 243 | 247 | 15,000 |
| 2015/10/26 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/10/23 | 246 | 247 | 246 | 247 | 5,000 |
| 2015/10/22 | 243 | 246 | 242 | 245 | 19,000 |
| 2015/10/21 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/10/20 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/10/16 | 244 | 255 | 244 | 255 | 6,000 |
| 2015/10/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2015/10/13 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/10/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/10/07 | 246 | 250 | 245 | 250 | 22,000 |
| 2015/10/06 | 248 | 248 | 246 | 246 | 6,000 |
| 2015/10/05 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/10/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/10/01 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/09/30 | 245 | 245 | 245 | 245 | 4,000 |
| 2015/09/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/09/28 | 251 | 251 | 251 | 251 | 4,000 |
| 2015/09/25 | 252 | 253 | 250 | 253 | 10,000 |
| 2015/09/24 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/09/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/09/17 | 250 | 251 | 250 | 250 | 3,000 |
| 2015/09/16 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/09/15 | 249 | 250 | 249 | 250 | 2,000 |
| 2015/09/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/09/11 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/09/10 | 249 | 249 | 247 | 247 | 4,000 |
| 2015/09/09 | 251 | 252 | 249 | 249 | 3,000 |
| 2015/09/08 | 249 | 249 | 246 | 246 | 4,000 |
| 2015/09/07 | 248 | 248 | 243 | 248 | 8,000 |
| 2015/09/04 | 248 | 251 | 245 | 245 | 9,000 |
| 2015/09/03 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/09/02 | 247 | 248 | 247 | 247 | 3,000 |
| 2015/09/01 | 250 | 250 | 247 | 247 | 3,000 |
| 2015/08/31 | 252 | 252 | 250 | 250 | 5,000 |
| 2015/08/28 | 251 | 251 | 248 | 248 | 4,000 |
| 2015/08/27 | 246 | 248 | 244 | 248 | 5,000 |
| 2015/08/26 | 242 | 243 | 242 | 243 | 5,000 |
| 2015/08/25 | 239 | 239 | 230 | 235 | 40,000 |
| 2015/08/24 | 243 | 244 | 243 | 243 | 12,000 |
| 2015/08/21 | 253 | 253 | 250 | 250 | 9,000 |
| 2015/08/20 | 253 | 253 | 253 | 253 | 5,000 |
| 2015/08/19 | 257 | 257 | 253 | 253 | 10,000 |
| 2015/08/18 | 258 | 260 | 254 | 255 | 7,000 |
| 2015/08/17 | 255 | 258 | 255 | 258 | 3,000 |
| 2015/08/14 | 253 | 258 | 253 | 253 | 9,000 |
| 2015/08/13 | 251 | 253 | 250 | 250 | 39,000 |
| 2015/08/12 | 251 | 251 | 250 | 250 | 5,000 |
| 2015/08/11 | 254 | 254 | 251 | 251 | 15,000 |
| 2015/08/10 | 256 | 256 | 255 | 255 | 9,000 |
| 2015/08/07 | 259 | 259 | 257 | 257 | 5,000 |
| 2015/08/06 | 260 | 260 | 259 | 259 | 4,000 |
| 2015/08/05 | 260 | 260 | 258 | 258 | 5,000 |
| 2015/08/04 | 259 | 259 | 258 | 258 | 2,000 |
| 2015/08/03 | 261 | 261 | 256 | 259 | 11,000 |
| 2015/07/31 | 257 | 261 | 257 | 259 | 11,000 |
| 2015/07/30 | 262 | 262 | 260 | 260 | 4,000 |
| 2015/07/29 | 260 | 262 | 260 | 262 | 7,000 |
| 2015/07/28 | 259 | 259 | 258 | 258 | 5,000 |
| 2015/07/27 | 263 | 263 | 260 | 260 | 10,000 |
| 2015/07/24 | 263 | 263 | 261 | 263 | 8,000 |
| 2015/07/23 | 264 | 264 | 263 | 263 | 8,000 |
| 2015/07/22 | 264 | 264 | 261 | 263 | 34,000 |
| 2015/07/21 | 265 | 265 | 263 | 263 | 6,000 |
| 2015/07/17 | 263 | 264 | 262 | 264 | 9,000 |
| 2015/07/16 | 262 | 262 | 261 | 262 | 5,000 |
| 2015/07/15 | 261 | 262 | 258 | 262 | 7,000 |
| 2015/07/14 | 257 | 262 | 257 | 262 | 13,000 |
| 2015/07/13 | 255 | 256 | 255 | 256 | 3,000 |
| 2015/07/10 | 255 | 256 | 255 | 255 | 5,000 |
| 2015/07/09 | 245 | 252 | 245 | 252 | 54,000 |
| 2015/07/08 | 263 | 263 | 253 | 256 | 31,000 |
| 2015/07/07 | 261 | 263 | 259 | 263 | 6,000 |
| 2015/07/06 | 263 | 263 | 255 | 257 | 20,000 |
| 2015/07/03 | 262 | 263 | 260 | 263 | 13,000 |
| 2015/07/02 | 268 | 268 | 261 | 261 | 29,000 |
| 2015/07/01 | 268 | 268 | 263 | 267 | 19,000 |
| 2015/06/30 | 261 | 266 | 261 | 264 | 21,000 |
| 2015/06/29 | 264 | 264 | 259 | 260 | 33,000 |
| 2015/06/26 | 263 | 264 | 260 | 264 | 22,000 |
| 2015/06/25 | 261 | 266 | 257 | 263 | 54,000 |
| 2015/06/24 | 257 | 259 | 255 | 255 | 16,000 |
| 2015/06/23 | 257 | 258 | 253 | 253 | 11,000 |
| 2015/06/22 | 256 | 256 | 254 | 254 | 6,000 |
| 2015/06/19 | 256 | 257 | 256 | 257 | 2,000 |
| 2015/06/18 | 253 | 257 | 253 | 254 | 7,000 |
| 2015/06/17 | 252 | 254 | 252 | 254 | 8,000 |
| 2015/06/16 | 252 | 252 | 251 | 251 | 3,000 |
| 2015/06/15 | 254 | 255 | 249 | 249 | 14,000 |
| 2015/06/12 | 254 | 256 | 254 | 254 | 8,000 |
| 2015/06/11 | 254 | 255 | 254 | 254 | 13,000 |
| 2015/06/10 | 255 | 255 | 253 | 253 | 9,000 |
| 2015/06/09 | 258 | 258 | 256 | 256 | 4,000 |
| 2015/06/08 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/06/05 | 257 | 259 | 255 | 259 | 13,000 |
| 2015/06/04 | 257 | 259 | 254 | 259 | 10,000 |
| 2015/06/03 | 255 | 257 | 255 | 257 | 5,000 |
| 2015/06/02 | 255 | 257 | 255 | 257 | 2,000 |
| 2015/06/01 | 254 | 258 | 253 | 258 | 18,000 |
| 2015/05/29 | 250 | 252 | 249 | 252 | 38,000 |
| 2015/05/28 | 253 | 257 | 251 | 254 | 27,000 |
| 2015/05/27 | 250 | 252 | 249 | 251 | 24,000 |
| 2015/05/26 | 250 | 250 | 249 | 249 | 14,000 |
| 2015/05/25 | 249 | 249 | 247 | 249 | 18,000 |
| 2015/05/22 | 249 | 249 | 246 | 246 | 5,000 |
| 2015/05/21 | 247 | 249 | 246 | 249 | 20,000 |
| 2015/05/20 | 247 | 247 | 246 | 247 | 9,000 |
| 2015/05/19 | 247 | 249 | 247 | 247 | 6,000 |
| 2015/05/18 | 247 | 248 | 247 | 247 | 6,000 |
| 2015/05/15 | 247 | 251 | 247 | 248 | 14,000 |
| 2015/05/14 | 248 | 249 | 246 | 247 | 6,000 |
| 2015/05/13 | 250 | 250 | 244 | 250 | 18,000 |
| 2015/05/12 | 248 | 251 | 245 | 249 | 38,000 |
| 2015/05/11 | 248 | 248 | 246 | 248 | 21,000 |
| 2015/05/08 | 244 | 248 | 243 | 244 | 28,000 |
| 2015/05/07 | 242 | 243 | 242 | 243 | 10,000 |
| 2015/05/01 | 243 | 243 | 241 | 243 | 7,000 |
| 2015/04/30 | 242 | 245 | 240 | 242 | 55,000 |
| 2015/04/28 | 242 | 242 | 239 | 242 | 8,000 |
| 2015/04/27 | 240 | 241 | 239 | 241 | 9,000 |
| 2015/04/24 | 242 | 242 | 240 | 240 | 5,000 |
| 2015/04/23 | 241 | 242 | 235 | 242 | 43,000 |
| 2015/04/22 | 241 | 241 | 239 | 241 | 18,000 |
| 2015/04/21 | 241 | 241 | 238 | 240 | 9,000 |
| 2015/04/20 | 237 | 239 | 237 | 239 | 6,000 |
| 2015/04/17 | 236 | 237 | 235 | 237 | 16,000 |
| 2015/04/16 | 235 | 236 | 234 | 235 | 10,000 |
| 2015/04/15 | 238 | 238 | 234 | 235 | 27,000 |
| 2015/04/14 | 237 | 238 | 236 | 236 | 8,000 |
| 2015/04/13 | 237 | 237 | 236 | 236 | 2,000 |
| 2015/04/10 | 239 | 239 | 234 | 235 | 14,000 |
| 2015/04/09 | 239 | 239 | 237 | 239 | 5,000 |
| 2015/04/08 | 240 | 240 | 238 | 238 | 6,000 |
| 2015/04/07 | 239 | 239 | 238 | 238 | 9,000 |
| 2015/04/06 | 237 | 239 | 237 | 239 | 3,000 |
| 2015/04/03 | 238 | 239 | 237 | 237 | 8,000 |
| 2015/04/02 | 239 | 239 | 237 | 238 | 12,000 |
| 2015/04/01 | 240 | 240 | 237 | 238 | 7,000 |
| 2015/03/31 | 237 | 238 | 237 | 238 | 24,000 |
| 2015/03/30 | 241 | 241 | 231 | 231 | 12,000 |
| 2015/03/27 | 243 | 243 | 241 | 241 | 5,000 |
| 2015/03/26 | 245 | 247 | 245 | 247 | 45,000 |
| 2015/03/25 | 246 | 248 | 246 | 248 | 14,000 |
| 2015/03/24 | 247 | 248 | 246 | 246 | 10,000 |
| 2015/03/23 | 246 | 250 | 246 | 247 | 38,000 |
| 2015/03/20 | 247 | 247 | 245 | 246 | 14,000 |
| 2015/03/19 | 247 | 247 | 246 | 246 | 7,000 |
| 2015/03/18 | 249 | 249 | 246 | 246 | 19,000 |
| 2015/03/17 | 248 | 249 | 248 | 249 | 8,000 |
| 2015/03/16 | 249 | 250 | 245 | 248 | 37,000 |
| 2015/03/13 | 246 | 249 | 246 | 248 | 29,000 |
| 2015/03/12 | 245 | 246 | 243 | 244 | 18,000 |
| 2015/03/11 | 243 | 246 | 243 | 244 | 10,000 |
| 2015/03/10 | 248 | 250 | 244 | 244 | 32,000 |
| 2015/03/09 | 245 | 246 | 245 | 246 | 4,000 |
| 2015/03/06 | 243 | 247 | 243 | 247 | 29,000 |
| 2015/03/05 | 247 | 247 | 242 | 243 | 15,000 |
| 2015/03/04 | 248 | 249 | 244 | 247 | 8,000 |
| 2015/03/03 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/03/02 | 248 | 248 | 248 | 248 | 4,000 |
| 2015/02/27 | 247 | 247 | 244 | 245 | 10,000 |
| 2015/02/26 | 246 | 246 | 245 | 245 | 2,000 |
| 2015/02/25 | 247 | 249 | 247 | 247 | 25,000 |
| 2015/02/24 | 243 | 247 | 243 | 247 | 10,000 |
| 2015/02/23 | 244 | 246 | 244 | 246 | 16,000 |
| 2015/02/20 | 241 | 243 | 241 | 243 | 17,000 |
| 2015/02/19 | 238 | 241 | 238 | 241 | 15,000 |
| 2015/02/18 | 239 | 240 | 239 | 240 | 3,000 |
| 2015/02/17 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/02/16 | 239 | 239 | 239 | 239 | 4,000 |
| 2015/02/13 | 238 | 238 | 236 | 237 | 8,000 |
| 2015/02/12 | 240 | 240 | 237 | 239 | 4,000 |
| 2015/02/10 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/02/09 | 239 | 239 | 238 | 238 | 8,000 |
| 2015/02/06 | 239 | 240 | 239 | 240 | 2,000 |
| 2015/02/05 | 240 | 240 | 240 | 240 | 6,000 |
| 2015/02/04 | 238 | 240 | 238 | 240 | 8,000 |
| 2015/02/03 | 235 | 240 | 235 | 240 | 8,000 |
| 2015/02/02 | 236 | 237 | 236 | 236 | 9,000 |
| 2015/01/30 | 238 | 238 | 236 | 237 | 17,000 |
| 2015/01/29 | 238 | 239 | 238 | 239 | 5,000 |
| 2015/01/28 | 239 | 239 | 239 | 239 | 3,000 |
| 2015/01/27 | 238 | 239 | 238 | 238 | 5,000 |
| 2015/01/26 | 237 | 238 | 237 | 238 | 5,000 |
| 2015/01/23 | 237 | 237 | 237 | 237 | 3,000 |
| 2015/01/22 | 236 | 237 | 236 | 236 | 3,000 |
| 2015/01/21 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/01/20 | 235 | 237 | 235 | 236 | 8,000 |
| 2015/01/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/01/16 | 236 | 237 | 236 | 237 | 6,000 |
| 2015/01/15 | 236 | 236 | 235 | 235 | 10,000 |
| 2015/01/14 | 238 | 238 | 237 | 237 | 2,000 |
| 2015/01/13 | 238 | 238 | 236 | 236 | 6,000 |
| 2015/01/09 | 238 | 240 | 238 | 240 | 4,000 |
| 2015/01/08 | 238 | 238 | 238 | 238 | 2,000 |
| 2015/01/07 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/01/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2015/01/05 | 236 | 238 | 235 | 238 | 7,000 |