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 |
---|---|---|---|---|---|
2017/12/29 | 2,800 | 2,800 | 2,790 | 2,791 | 1,000 |
2017/12/28 | 2,820 | 2,820 | 2,806 | 2,806 | 300 |
2017/12/27 | 2,830 | 2,830 | 2,795 | 2,804 | 600 |
2017/12/26 | 2,784 | 2,799 | 2,784 | 2,787 | 1,300 |
2017/12/25 | 2,783 | 2,783 | 2,783 | 2,783 | 2,100 |
2017/12/22 | 2,782 | 2,782 | 2,782 | 2,782 | 200 |
2017/12/21 | 2,783 | 2,790 | 2,782 | 2,782 | 1,600 |
2017/12/20 | 2,785 | 2,800 | 2,782 | 2,782 | 2,300 |
2017/12/19 | 2,784 | 2,784 | 2,784 | 2,784 | 200 |
2017/12/18 | 2,772 | 2,784 | 2,772 | 2,784 | 500 |
2017/12/15 | 2,771 | 2,771 | 2,770 | 2,770 | 500 |
2017/12/14 | 2,769 | 2,769 | 2,769 | 2,769 | 200 |
2017/12/13 | 2,751 | 2,780 | 2,751 | 2,769 | 2,800 |
2017/12/12 | 2,781 | 2,786 | 2,781 | 2,784 | 2,000 |
2017/12/11 | 2,810 | 2,810 | 2,810 | 2,810 | 400 |
2017/12/08 | 2,800 | 2,810 | 2,800 | 2,810 | 1,600 |
2017/12/07 | 2,780 | 2,800 | 2,780 | 2,800 | 2,700 |
2017/12/06 | 2,780 | 2,783 | 2,775 | 2,783 | 2,600 |
2017/12/05 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
2017/12/04 | 2,779 | 2,808 | 2,778 | 2,784 | 4,600 |
2017/12/01 | 2,779 | 2,779 | 2,778 | 2,778 | 300 |
2017/11/30 | 2,757 | 2,779 | 2,757 | 2,779 | 200 |
2017/11/29 | 2,780 | 2,780 | 2,780 | 2,780 | 800 |
2017/11/28 | 2,782 | 2,782 | 2,780 | 2,780 | 500 |
2017/11/27 | 2,756 | 2,756 | 2,756 | 2,756 | 300 |
2017/11/24 | 2,755 | 2,755 | 2,755 | 2,755 | 1,700 |
2017/11/22 | 2,756 | 2,756 | 2,751 | 2,755 | 900 |
2017/11/21 | 2,755 | 2,755 | 2,755 | 2,755 | 400 |
2017/11/20 | 2,780 | 2,781 | 2,780 | 2,780 | 1,600 |
2017/11/17 | 2,726 | 2,750 | 2,726 | 2,750 | 1,600 |
2017/11/16 | 2,749 | 2,749 | 2,731 | 2,749 | 800 |
2017/11/15 | 2,750 | 2,750 | 2,708 | 2,749 | 1,200 |
2017/11/14 | 2,752 | 2,752 | 2,751 | 2,752 | 900 |
2017/11/13 | 2,760 | 2,760 | 2,760 | 2,760 | 1,600 |
2017/11/10 | 2,764 | 2,765 | 2,761 | 2,765 | 700 |
2017/11/09 | 2,787 | 2,787 | 2,766 | 2,770 | 1,300 |
2017/11/08 | 2,786 | 2,794 | 2,774 | 2,791 | 1,100 |
2017/11/07 | 2,772 | 2,777 | 2,772 | 2,776 | 1,800 |
2017/11/06 | 2,770 | 2,782 | 2,770 | 2,782 | 1,300 |
2017/11/02 | 2,815 | 2,829 | 2,750 | 2,774 | 5,600 |
2017/11/01 | 2,832 | 2,832 | 2,807 | 2,810 | 1,200 |
2017/10/31 | 2,820 | 2,820 | 2,804 | 2,804 | 600 |
2017/10/30 | 2,860 | 2,860 | 2,820 | 2,820 | 1,300 |
2017/10/27 | 2,800 | 2,800 | 2,787 | 2,787 | 1,600 |
2017/10/26 | 2,798 | 2,799 | 2,798 | 2,799 | 300 |
2017/10/25 | 2,790 | 2,800 | 2,790 | 2,790 | 500 |
2017/10/24 | 2,800 | 2,800 | 2,782 | 2,790 | 700 |
2017/10/23 | 2,800 | 2,800 | 2,772 | 2,778 | 400 |
2017/10/20 | 2,780 | 2,800 | 2,770 | 2,800 | 2,700 |
2017/10/19 | 2,776 | 2,776 | 2,773 | 2,773 | 700 |
2017/10/18 | 2,774 | 2,774 | 2,774 | 2,774 | 200 |
2017/10/17 | 2,775 | 2,804 | 2,774 | 2,774 | 2,000 |
2017/10/16 | 2,780 | 2,800 | 2,770 | 2,770 | 1,700 |
2017/10/13 | 2,778 | 2,778 | 2,777 | 2,777 | 1,300 |
2017/10/12 | 2,777 | 2,777 | 2,776 | 2,776 | 600 |
2017/10/11 | 2,780 | 2,799 | 2,776 | 2,776 | 600 |
2017/10/10 | 2,779 | 2,779 | 2,779 | 2,779 | 200 |
2017/10/06 | 2,779 | 2,780 | 2,765 | 2,779 | 500 |
2017/10/05 | 2,764 | 2,779 | 2,756 | 2,779 | 400 |
2017/10/04 | 2,780 | 2,780 | 2,764 | 2,764 | 700 |
2017/10/03 | 2,819 | 2,819 | 2,780 | 2,780 | 300 |
2017/10/02 | 2,803 | 2,803 | 2,790 | 2,790 | 400 |
2017/09/29 | 2,820 | 2,820 | 2,795 | 2,795 | 200 |
2017/09/28 | 2,770 | 2,770 | 2,754 | 2,770 | 1,100 |
2017/09/27 | 2,708 | 2,771 | 2,708 | 2,770 | 1,300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 283 | 283 | 279 | 280 | 30,000 |
2017/09/25 | 283 | 285 | 279 | 281 | 79,000 |
2017/09/22 | 276 | 281 | 274 | 278 | 41,000 |
2017/09/21 | 277 | 277 | 275 | 276 | 38,000 |
2017/09/20 | 278 | 279 | 276 | 277 | 26,000 |
2017/09/19 | 274 | 279 | 274 | 279 | 39,000 |
2017/09/15 | 272 | 273 | 271 | 272 | 17,000 |
2017/09/14 | 273 | 275 | 273 | 273 | 21,000 |
2017/09/13 | 270 | 275 | 269 | 273 | 32,000 |
2017/09/12 | 268 | 272 | 267 | 270 | 46,000 |
2017/09/11 | 269 | 269 | 266 | 268 | 18,000 |
2017/09/08 | 267 | 267 | 265 | 265 | 4,000 |
2017/09/07 | 266 | 268 | 266 | 268 | 12,000 |
2017/09/06 | 268 | 268 | 268 | 268 | 3,000 |
2017/09/05 | 269 | 269 | 264 | 267 | 11,000 |
2017/09/04 | 273 | 273 | 270 | 271 | 20,000 |
2017/09/01 | 274 | 274 | 274 | 274 | 3,000 |
2017/08/31 | 274 | 274 | 272 | 274 | 8,000 |
2017/08/30 | 271 | 274 | 270 | 274 | 40,000 |
2017/08/29 | 271 | 271 | 270 | 271 | 4,000 |
2017/08/28 | 270 | 273 | 270 | 273 | 21,000 |
2017/08/25 | 270 | 270 | 269 | 269 | 10,000 |
2017/08/24 | 268 | 270 | 268 | 269 | 7,000 |
2017/08/23 | 265 | 270 | 265 | 270 | 27,000 |
2017/08/22 | 267 | 267 | 265 | 265 | 6,000 |
2017/08/21 | 266 | 267 | 266 | 267 | 3,000 |
2017/08/18 | 270 | 270 | 264 | 267 | 21,000 |
2017/08/17 | 270 | 271 | 269 | 271 | 16,000 |
2017/08/16 | 268 | 269 | 268 | 269 | 4,000 |
2017/08/15 | 268 | 270 | 267 | 269 | 20,000 |
2017/08/14 | 270 | 270 | 262 | 267 | 32,000 |
2017/08/10 | 278 | 278 | 276 | 277 | 8,000 |
2017/08/09 | 278 | 280 | 275 | 280 | 12,000 |
2017/08/08 | 277 | 279 | 277 | 279 | 6,000 |
2017/08/07 | 277 | 278 | 275 | 278 | 17,000 |
2017/08/04 | 276 | 279 | 274 | 279 | 15,000 |
2017/08/03 | 275 | 277 | 274 | 277 | 12,000 |
2017/08/02 | 274 | 274 | 272 | 274 | 36,000 |
2017/08/01 | 286 | 288 | 272 | 280 | 82,000 |
2017/07/31 | 293 | 293 | 287 | 289 | 40,000 |
2017/07/28 | 290 | 290 | 285 | 285 | 77,000 |
2017/07/27 | 295 | 297 | 289 | 293 | 225,000 |
2017/07/26 | 276 | 283 | 276 | 283 | 55,000 |
2017/07/25 | 269 | 278 | 269 | 276 | 77,000 |
2017/07/24 | 267 | 268 | 267 | 267 | 6,000 |
2017/07/21 | 265 | 269 | 265 | 269 | 13,000 |
2017/07/20 | 264 | 264 | 263 | 264 | 9,000 |
2017/07/19 | 263 | 263 | 263 | 263 | 1,000 |
2017/07/18 | 262 | 265 | 262 | 263 | 8,000 |
2017/07/13 | 262 | 264 | 262 | 262 | 12,000 |
2017/07/12 | 262 | 262 | 261 | 262 | 5,000 |
2017/07/11 | 262 | 263 | 262 | 262 | 7,000 |
2017/07/10 | 260 | 261 | 260 | 261 | 4,000 |
2017/07/07 | 259 | 259 | 259 | 259 | 5,000 |
2017/07/06 | 262 | 262 | 256 | 259 | 17,000 |
2017/07/05 | 261 | 262 | 260 | 262 | 19,000 |
2017/07/04 | 259 | 260 | 259 | 260 | 5,000 |
2017/07/03 | 257 | 259 | 257 | 259 | 8,000 |
2017/06/30 | 259 | 259 | 257 | 257 | 12,000 |
2017/06/28 | 262 | 262 | 260 | 260 | 5,000 |
2017/06/27 | 259 | 259 | 259 | 259 | 2,000 |
2017/06/26 | 261 | 261 | 259 | 259 | 5,000 |
2017/06/23 | 258 | 260 | 258 | 260 | 6,000 |
2017/06/22 | 262 | 262 | 254 | 258 | 24,000 |
2017/06/21 | 261 | 261 | 260 | 260 | 2,000 |
2017/06/20 | 263 | 264 | 260 | 263 | 9,000 |
2017/06/19 | 261 | 262 | 256 | 262 | 8,000 |
2017/06/16 | 261 | 262 | 261 | 262 | 2,000 |
2017/06/15 | 262 | 262 | 262 | 262 | 1,000 |
2017/06/14 | 261 | 275 | 260 | 262 | 10,000 |
2017/06/13 | 258 | 258 | 257 | 257 | 12,000 |
2017/06/09 | 259 | 259 | 258 | 258 | 5,000 |
2017/06/08 | 262 | 262 | 258 | 258 | 23,000 |
2017/06/07 | 263 | 263 | 262 | 262 | 6,000 |
2017/06/06 | 267 | 267 | 264 | 265 | 14,000 |
2017/06/05 | 270 | 272 | 262 | 266 | 16,000 |
2017/06/02 | 270 | 275 | 270 | 270 | 32,000 |
2017/06/01 | 271 | 272 | 271 | 272 | 6,000 |
2017/05/31 | 272 | 274 | 272 | 272 | 19,000 |
2017/05/30 | 273 | 274 | 269 | 272 | 34,000 |
2017/05/29 | 275 | 279 | 269 | 273 | 35,000 |
2017/05/26 | 270 | 273 | 268 | 273 | 31,000 |
2017/05/25 | 268 | 273 | 268 | 270 | 13,000 |
2017/05/24 | 269 | 270 | 264 | 268 | 22,000 |
2017/05/23 | 270 | 272 | 261 | 267 | 66,000 |
2017/05/22 | 275 | 285 | 264 | 266 | 286,000 |
2017/05/19 | 248 | 332 | 248 | 286 | 866,000 |
2017/05/18 | 246 | 253 | 246 | 252 | 26,000 |
2017/05/17 | 250 | 250 | 250 | 250 | 1,000 |
2017/05/16 | 250 | 250 | 250 | 250 | 1,000 |
2017/05/15 | 249 | 250 | 249 | 250 | 5,000 |
2017/05/12 | 251 | 252 | 249 | 249 | 4,000 |
2017/05/11 | 251 | 257 | 251 | 254 | 13,000 |
2017/05/10 | 257 | 257 | 246 | 246 | 9,000 |
2017/05/09 | 254 | 254 | 254 | 254 | 1,000 |
2017/05/08 | 251 | 254 | 251 | 254 | 5,000 |
2017/05/02 | 249 | 253 | 249 | 250 | 17,000 |
2017/05/01 | 247 | 251 | 247 | 247 | 9,000 |
2017/04/28 | 247 | 247 | 247 | 247 | 2,000 |
2017/04/27 | 245 | 245 | 245 | 245 | 2,000 |
2017/04/26 | 245 | 245 | 245 | 245 | 1,000 |
2017/04/24 | 243 | 243 | 243 | 243 | 1,000 |
2017/04/21 | 242 | 242 | 242 | 242 | 2,000 |
2017/04/20 | 238 | 238 | 235 | 235 | 5,000 |
2017/04/18 | 237 | 237 | 237 | 237 | 5,000 |
2017/04/12 | 244 | 244 | 240 | 240 | 3,000 |
2017/04/11 | 242 | 244 | 240 | 244 | 11,000 |
2017/04/10 | 240 | 250 | 240 | 250 | 13,000 |
2017/04/07 | 245 | 245 | 239 | 240 | 10,000 |
2017/04/06 | 244 | 244 | 241 | 241 | 7,000 |
2017/04/05 | 244 | 246 | 244 | 245 | 4,000 |
2017/04/04 | 245 | 245 | 244 | 244 | 5,000 |
2017/04/03 | 246 | 246 | 246 | 246 | 1,000 |
2017/03/31 | 247 | 247 | 246 | 246 | 5,000 |
2017/03/30 | 244 | 246 | 244 | 246 | 19,000 |
2017/03/29 | 254 | 254 | 248 | 248 | 3,000 |
2017/03/28 | 255 | 255 | 252 | 253 | 7,000 |
2017/03/27 | 252 | 252 | 252 | 252 | 1,000 |
2017/03/24 | 251 | 251 | 250 | 250 | 2,000 |
2017/03/23 | 247 | 248 | 246 | 248 | 9,000 |
2017/03/22 | 251 | 251 | 249 | 249 | 4,000 |
2017/03/21 | 249 | 250 | 249 | 250 | 6,000 |
2017/03/17 | 248 | 248 | 248 | 248 | 11,000 |
2017/03/16 | 252 | 252 | 251 | 251 | 5,000 |
2017/03/15 | 252 | 252 | 251 | 252 | 7,000 |
2017/03/14 | 255 | 255 | 254 | 254 | 3,000 |
2017/03/13 | 255 | 255 | 255 | 255 | 2,000 |
2017/03/10 | 255 | 255 | 255 | 255 | 1,000 |
2017/03/09 | 256 | 256 | 256 | 256 | 5,000 |
2017/03/08 | 256 | 256 | 256 | 256 | 2,000 |
2017/03/07 | 255 | 255 | 255 | 255 | 3,000 |
2017/03/06 | 254 | 256 | 254 | 254 | 6,000 |
2017/03/03 | 253 | 253 | 253 | 253 | 5,000 |
2017/03/02 | 253 | 259 | 253 | 258 | 9,000 |
2017/03/01 | 254 | 255 | 254 | 255 | 6,000 |
2017/02/28 | 256 | 256 | 254 | 254 | 2,000 |
2017/02/27 | 256 | 256 | 255 | 256 | 8,000 |
2017/02/24 | 256 | 256 | 256 | 256 | 2,000 |
2017/02/23 | 254 | 254 | 253 | 253 | 2,000 |
2017/02/21 | 256 | 257 | 253 | 253 | 8,000 |
2017/02/16 | 255 | 255 | 252 | 253 | 6,000 |
2017/02/15 | 253 | 253 | 252 | 252 | 2,000 |
2017/02/14 | 255 | 255 | 252 | 252 | 5,000 |
2017/02/13 | 257 | 257 | 253 | 253 | 4,000 |
2017/02/10 | 258 | 258 | 255 | 255 | 5,000 |
2017/02/09 | 256 | 256 | 252 | 256 | 9,000 |
2017/02/08 | 250 | 259 | 250 | 256 | 56,000 |
2017/02/07 | 249 | 250 | 247 | 250 | 19,000 |
2017/02/06 | 248 | 257 | 247 | 250 | 18,000 |
2017/02/03 | 244 | 248 | 243 | 246 | 24,000 |
2017/02/02 | 244 | 244 | 243 | 243 | 10,000 |
2017/02/01 | 245 | 247 | 242 | 243 | 30,000 |
2017/01/31 | 243 | 244 | 243 | 244 | 8,000 |
2017/01/30 | 244 | 244 | 244 | 244 | 7,000 |
2017/01/27 | 242 | 242 | 242 | 242 | 7,000 |
2017/01/26 | 241 | 241 | 240 | 241 | 12,000 |
2017/01/25 | 240 | 240 | 239 | 239 | 2,000 |
2017/01/23 | 240 | 240 | 238 | 238 | 2,000 |
2017/01/20 | 238 | 238 | 238 | 238 | 4,000 |
2017/01/18 | 237 | 237 | 237 | 237 | 2,000 |
2017/01/17 | 238 | 238 | 237 | 237 | 3,000 |
2017/01/16 | 242 | 242 | 239 | 239 | 12,000 |
2017/01/12 | 245 | 245 | 243 | 243 | 17,000 |
2017/01/11 | 243 | 246 | 243 | 246 | 21,000 |
2017/01/10 | 242 | 243 | 242 | 243 | 27,000 |
2017/01/06 | 240 | 242 | 240 | 241 | 5,000 |
2017/01/05 | 242 | 242 | 242 | 242 | 2,000 |
2017/01/04 | 240 | 243 | 240 | 242 | 8,000 |