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 |
|---|---|---|---|---|---|
| 2022/12/29 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2022/12/28 | 3,280 | 3,280 | 3,220 | 3,220 | 500 |
| 2022/12/27 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2022/12/23 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2022/12/22 | 3,230 | 3,240 | 3,230 | 3,240 | 200 |
| 2022/12/21 | 3,205 | 3,205 | 3,200 | 3,205 | 800 |
| 2022/12/20 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2022/12/19 | 3,235 | 3,260 | 3,235 | 3,260 | 200 |
| 2022/12/14 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2022/12/13 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 2022/12/12 | 3,295 | 3,340 | 3,295 | 3,340 | 300 |
| 2022/12/05 | 3,210 | 3,305 | 3,210 | 3,265 | 800 |
| 2022/11/28 | 3,300 | 3,300 | 3,230 | 3,280 | 600 |
| 2022/11/25 | 3,270 | 3,270 | 3,265 | 3,265 | 300 |
| 2022/11/24 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2022/11/22 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2022/11/21 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2022/11/18 | 3,300 | 3,335 | 3,295 | 3,335 | 800 |
| 2022/11/17 | 3,215 | 3,285 | 3,215 | 3,285 | 400 |
| 2022/11/16 | 3,250 | 3,285 | 3,250 | 3,285 | 200 |
| 2022/11/15 | 3,230 | 3,300 | 3,230 | 3,300 | 3,600 |
| 2022/11/14 | 3,360 | 3,360 | 3,230 | 3,230 | 400 |
| 2022/11/11 | 3,355 | 3,425 | 3,350 | 3,425 | 4,200 |
| 2022/11/10 | 3,355 | 3,425 | 3,355 | 3,425 | 2,000 |
| 2022/11/09 | 3,195 | 3,360 | 3,195 | 3,355 | 2,000 |
| 2022/11/08 | 3,200 | 3,230 | 3,200 | 3,220 | 700 |
| 2022/11/07 | 3,150 | 3,200 | 3,150 | 3,185 | 1,300 |
| 2022/11/04 | 3,145 | 3,260 | 3,145 | 3,150 | 1,500 |
| 2022/11/02 | 3,160 | 3,175 | 3,150 | 3,150 | 1,700 |
| 2022/11/01 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2022/10/31 | 3,210 | 3,230 | 3,150 | 3,150 | 1,100 |
| 2022/10/28 | 3,210 | 3,240 | 3,205 | 3,210 | 700 |
| 2022/10/26 | 3,215 | 3,225 | 3,210 | 3,210 | 800 |
| 2022/10/25 | 3,180 | 3,225 | 3,180 | 3,220 | 1,300 |
| 2022/10/21 | 3,145 | 3,180 | 3,145 | 3,180 | 600 |
| 2022/10/19 | 3,150 | 3,175 | 3,080 | 3,175 | 900 |
| 2022/10/18 | 3,150 | 3,150 | 3,080 | 3,150 | 800 |
| 2022/10/17 | 3,140 | 3,145 | 3,140 | 3,145 | 200 |
| 2022/10/14 | 3,115 | 3,165 | 3,115 | 3,165 | 200 |
| 2022/10/13 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2022/10/12 | 3,125 | 3,140 | 3,125 | 3,140 | 200 |
| 2022/10/04 | 3,060 | 3,195 | 3,060 | 3,195 | 200 |
| 2022/09/30 | 3,280 | 3,300 | 3,275 | 3,300 | 1,200 |
| 2022/09/29 | 3,350 | 3,350 | 3,090 | 3,210 | 1,000 |
| 2022/09/28 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2022/09/27 | 3,155 | 3,185 | 3,155 | 3,185 | 300 |
| 2022/09/26 | 3,155 | 3,155 | 3,085 | 3,085 | 8,800 |
| 2022/09/22 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2022/09/21 | 3,155 | 3,155 | 3,155 | 3,155 | 2,200 |
| 2022/09/20 | 3,150 | 3,155 | 3,150 | 3,155 | 7,000 |
| 2022/09/12 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/09/09 | 3,155 | 3,210 | 3,025 | 3,155 | 6,700 |
| 2022/09/08 | 3,115 | 3,155 | 3,060 | 3,155 | 2,200 |
| 2022/09/07 | 3,085 | 3,115 | 3,085 | 3,115 | 1,900 |
| 2022/09/06 | 3,060 | 3,100 | 3,055 | 3,085 | 1,100 |
| 2022/09/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/08/29 | 3,285 | 3,285 | 3,175 | 3,175 | 200 |
| 2022/08/26 | 3,295 | 3,295 | 3,260 | 3,260 | 400 |
| 2022/08/25 | 3,115 | 3,300 | 3,115 | 3,295 | 700 |
| 2022/08/19 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2022/08/18 | 3,200 | 3,200 | 3,115 | 3,115 | 300 |
| 2022/08/08 | 3,160 | 3,210 | 3,150 | 3,210 | 600 |
| 2022/08/05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/08/02 | 3,200 | 3,200 | 3,200 | 3,200 | 900 |
| 2022/07/28 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/07/27 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/07/26 | 3,145 | 3,150 | 3,145 | 3,150 | 200 |
| 2022/07/25 | 3,100 | 3,145 | 3,100 | 3,145 | 200 |
| 2022/07/22 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2022/07/21 | 3,200 | 3,200 | 3,075 | 3,075 | 400 |
| 2022/07/20 | 3,160 | 3,175 | 3,160 | 3,175 | 200 |
| 2022/07/19 | 3,125 | 3,150 | 3,125 | 3,150 | 300 |
| 2022/07/08 | 3,200 | 3,225 | 3,180 | 3,225 | 500 |
| 2022/07/07 | 3,195 | 3,250 | 3,195 | 3,250 | 1,600 |
| 2022/07/05 | 3,200 | 3,250 | 3,185 | 3,250 | 1,300 |
| 2022/07/04 | 3,260 | 3,260 | 3,245 | 3,260 | 500 |
| 2022/06/30 | 3,240 | 3,310 | 3,230 | 3,300 | 2,300 |
| 2022/06/29 | 3,175 | 3,345 | 3,175 | 3,305 | 1,700 |
| 2022/06/28 | 3,220 | 3,220 | 3,185 | 3,215 | 1,000 |
| 2022/06/24 | 3,085 | 3,240 | 3,085 | 3,205 | 2,800 |
| 2022/06/23 | 3,020 | 3,085 | 3,020 | 3,085 | 200 |
| 2022/06/22 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/06/21 | 2,900 | 3,080 | 2,900 | 3,060 | 3,000 |
| 2022/06/20 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2022/06/15 | 2,902 | 2,902 | 2,902 | 2,902 | 200 |
| 2022/06/14 | 2,931 | 2,931 | 2,931 | 2,931 | 500 |
| 2022/06/13 | 2,990 | 3,000 | 2,970 | 2,970 | 600 |
| 2022/06/10 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2022/06/09 | 2,964 | 2,970 | 2,964 | 2,970 | 300 |
| 2022/06/07 | 3,000 | 3,000 | 2,986 | 3,000 | 400 |
| 2022/06/01 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2022/05/31 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2022/05/30 | 2,986 | 3,005 | 2,986 | 3,005 | 700 |
| 2022/05/25 | 2,963 | 2,979 | 2,963 | 2,979 | 200 |
| 2022/05/20 | 2,963 | 2,963 | 2,963 | 2,963 | 100 |
| 2022/05/19 | 2,908 | 3,020 | 2,908 | 3,010 | 700 |
| 2022/05/18 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2022/05/17 | 2,899 | 2,899 | 2,899 | 2,899 | 200 |
| 2022/05/16 | 2,999 | 3,000 | 2,949 | 2,949 | 400 |
| 2022/05/13 | 2,950 | 2,996 | 2,950 | 2,996 | 500 |
| 2022/05/12 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2022/05/11 | 3,000 | 3,050 | 3,000 | 3,050 | 200 |
| 2022/05/10 | 3,015 | 3,015 | 2,882 | 2,882 | 400 |
| 2022/05/06 | 3,015 | 3,080 | 3,015 | 3,080 | 400 |
| 2022/04/28 | 3,160 | 3,160 | 3,000 | 3,000 | 600 |
| 2022/04/22 | 2,977 | 2,980 | 2,977 | 2,980 | 200 |
| 2022/04/15 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/04/06 | 3,100 | 3,195 | 3,100 | 3,195 | 800 |
| 2022/04/01 | 3,235 | 3,240 | 3,235 | 3,240 | 200 |
| 2022/03/31 | 3,300 | 3,340 | 3,225 | 3,300 | 2,500 |
| 2022/03/30 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 2022/03/29 | 3,300 | 3,350 | 3,300 | 3,310 | 1,700 |
| 2022/03/28 | 3,200 | 3,265 | 3,110 | 3,210 | 2,600 |
| 2022/03/25 | 3,155 | 3,210 | 3,155 | 3,200 | 8,600 |
| 2022/03/24 | 3,100 | 3,130 | 3,100 | 3,110 | 7,200 |
| 2022/03/23 | 3,055 | 3,100 | 3,055 | 3,100 | 2,500 |
| 2022/03/22 | 3,100 | 3,100 | 3,020 | 3,100 | 4,400 |
| 2022/03/18 | 3,020 | 3,110 | 2,988 | 3,100 | 14,100 |
| 2022/03/17 | 3,230 | 3,240 | 3,100 | 3,215 | 22,800 |
| 2022/03/16 | 3,185 | 3,235 | 3,180 | 3,230 | 1,100 |
| 2022/03/14 | 3,020 | 3,240 | 3,000 | 3,235 | 1,900 |
| 2022/03/09 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2022/03/07 | 3,030 | 3,135 | 3,030 | 3,135 | 500 |
| 2022/03/04 | 3,100 | 3,180 | 3,100 | 3,100 | 500 |
| 2022/03/02 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/02/28 | 3,110 | 3,115 | 3,110 | 3,115 | 200 |
| 2022/02/25 | 3,070 | 3,110 | 3,070 | 3,110 | 300 |
| 2022/02/24 | 3,000 | 3,070 | 3,000 | 3,070 | 600 |
| 2022/02/22 | 3,020 | 3,040 | 3,020 | 3,040 | 400 |
| 2022/02/21 | 3,000 | 3,090 | 3,000 | 3,090 | 1,200 |
| 2022/02/18 | 2,993 | 3,050 | 2,993 | 3,050 | 1,800 |
| 2022/02/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
| 2022/02/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 |
| 2022/02/15 | 2,990 | 3,000 | 2,990 | 3,000 | 1,700 |
| 2022/02/09 | 3,040 | 3,050 | 2,922 | 3,000 | 1,500 |
| 2022/02/08 | 2,924 | 3,040 | 2,924 | 3,040 | 300 |
| 2022/02/07 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2022/02/04 | 3,095 | 3,095 | 3,025 | 3,040 | 500 |
| 2022/02/03 | 3,050 | 3,095 | 3,030 | 3,095 | 400 |
| 2022/02/01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/01/31 | 3,110 | 3,195 | 3,110 | 3,165 | 1,000 |
| 2022/01/28 | 3,040 | 3,095 | 3,025 | 3,025 | 1,600 |
| 2022/01/27 | 3,035 | 3,095 | 3,000 | 3,075 | 800 |
| 2022/01/26 | 3,050 | 3,050 | 2,985 | 2,985 | 300 |
| 2022/01/25 | 2,990 | 3,140 | 2,990 | 3,140 | 1,400 |
| 2022/01/21 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2022/01/07 | 3,070 | 3,070 | 2,940 | 3,060 | 6,000 |
| 2022/01/06 | 2,965 | 3,050 | 2,965 | 3,005 | 7,000 |