8138 三京化成(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 357 | 357 | 357 | 357 | 58,000 | 3,570 |
| 1996-12-27 | 414 | 414 | 401 | 402 | 53,000 | 4,020 |
| 1996-12-26 | 420 | 420 | 411 | 411 | 21,000 | 4,110 |
| 1996-12-25 | 411 | 418 | 411 | 415 | 13,000 | 4,150 |
| 1996-12-24 | 411 | 415 | 410 | 411 | 11,000 | 4,110 |
| 1996-12-20 | 421 | 421 | 400 | 406 | 17,000 | 4,060 |
| 1996-12-19 | 455 | 455 | 430 | 430 | 25,000 | 4,300 |
| 1996-12-18 | 460 | 460 | 456 | 456 | 7,000 | 4,560 |
| 1996-12-17 | 460 | 461 | 460 | 461 | 4,000 | 4,610 |
| 1996-12-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-12-13 | 475 | 475 | 469 | 469 | 4,000 | 4,690 |
| 1996-12-12 | 485 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1996-12-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-12-10 | 470 | 485 | 470 | 485 | 8,000 | 4,850 |
| 1996-12-06 | 470 | 473 | 465 | 465 | 14,000 | 4,650 |
| 1996-12-05 | 461 | 466 | 456 | 466 | 10,000 | 4,660 |
| 1996-12-04 | 470 | 471 | 456 | 456 | 10,000 | 4,560 |
| 1996-12-03 | 474 | 474 | 470 | 470 | 22,000 | 4,700 |
| 1996-12-02 | 473 | 475 | 472 | 475 | 4,000 | 4,750 |
| 1996-11-29 | 479 | 479 | 470 | 470 | 36,000 | 4,700 |
| 1996-11-28 | 490 | 490 | 480 | 486 | 18,000 | 4,860 |
| 1996-11-27 | 490 | 496 | 490 | 496 | 11,000 | 4,960 |
| 1996-11-26 | 490 | 491 | 490 | 490 | 6,000 | 4,900 |
| 1996-11-25 | 496 | 496 | 493 | 493 | 7,000 | 4,930 |
| 1996-11-22 | 505 | 509 | 496 | 496 | 28,000 | 4,960 |
| 1996-11-21 | 506 | 508 | 505 | 508 | 9,000 | 5,080 |
| 1996-11-20 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-11-19 | 510 | 510 | 506 | 510 | 4,000 | 5,100 |
| 1996-11-15 | 520 | 520 | 505 | 505 | 6,000 | 5,050 |
| 1996-11-14 | 500 | 512 | 500 | 512 | 4,000 | 5,120 |
| 1996-11-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-11-11 | 515 | 523 | 508 | 523 | 7,000 | 5,230 |
| 1996-11-08 | 520 | 522 | 512 | 522 | 8,000 | 5,220 |
| 1996-11-07 | 512 | 517 | 512 | 517 | 3,000 | 5,170 |
| 1996-11-06 | 513 | 515 | 508 | 508 | 3,000 | 5,080 |
| 1996-11-05 | 500 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1996-11-01 | 491 | 499 | 491 | 495 | 14,000 | 4,950 |
| 1996-10-31 | 495 | 496 | 491 | 491 | 12,000 | 4,910 |
| 1996-10-30 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1996-10-29 | 496 | 496 | 491 | 491 | 4,000 | 4,910 |
| 1996-10-28 | 498 | 498 | 495 | 495 | 11,000 | 4,950 |
| 1996-10-25 | 499 | 499 | 496 | 498 | 6,000 | 4,980 |
| 1996-10-24 | 499 | 499 | 498 | 499 | 4,000 | 4,990 |
| 1996-10-23 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 1996-10-22 | 506 | 506 | 500 | 500 | 23,000 | 5,000 |
| 1996-10-21 | 506 | 507 | 505 | 505 | 10,000 | 5,050 |
| 1996-10-18 | 505 | 505 | 501 | 502 | 23,000 | 5,020 |
| 1996-10-17 | 500 | 502 | 498 | 502 | 12,000 | 5,020 |
| 1996-10-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-10-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-10-14 | 500 | 500 | 498 | 498 | 8,000 | 4,980 |
| 1996-10-11 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1996-10-09 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1996-10-08 | 502 | 502 | 500 | 500 | 8,000 | 5,000 |
| 1996-10-07 | 505 | 505 | 502 | 502 | 16,000 | 5,020 |
| 1996-10-04 | 515 | 515 | 505 | 505 | 6,000 | 5,050 |
| 1996-10-03 | 521 | 521 | 515 | 515 | 10,000 | 5,150 |
| 1996-10-02 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-10-01 | 522 | 523 | 520 | 520 | 16,000 | 5,200 |
| 1996-09-30 | 522 | 522 | 522 | 522 | 4,000 | 5,220 |
| 1996-09-27 | 519 | 520 | 519 | 520 | 2,000 | 5,200 |
| 1996-09-26 | 516 | 517 | 510 | 517 | 10,000 | 5,170 |
| 1996-09-25 | 521 | 521 | 515 | 515 | 10,000 | 5,150 |
| 1996-09-24 | 515 | 518 | 515 | 516 | 8,000 | 5,160 |
| 1996-09-20 | 515 | 517 | 510 | 510 | 15,000 | 5,100 |
| 1996-09-19 | 526 | 526 | 516 | 516 | 6,000 | 5,160 |
| 1996-09-18 | 527 | 527 | 526 | 526 | 4,000 | 5,260 |
| 1996-09-17 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1996-09-13 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1996-09-12 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-09-11 | 526 | 526 | 520 | 520 | 9,000 | 5,200 |
| 1996-09-10 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1996-09-09 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1996-09-05 | 530 | 546 | 530 | 546 | 3,000 | 5,460 |
| 1996-09-04 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1996-09-03 | 540 | 549 | 540 | 549 | 2,000 | 5,490 |
| 1996-09-02 | 549 | 549 | 540 | 540 | 4,000 | 5,400 |
| 1996-08-30 | 537 | 537 | 527 | 530 | 27,000 | 5,300 |
| 1996-08-29 | 528 | 530 | 527 | 527 | 17,000 | 5,270 |
| 1996-08-28 | 553 | 553 | 540 | 540 | 4,000 | 5,400 |
| 1996-08-27 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1996-08-26 | 552 | 552 | 540 | 540 | 10,000 | 5,400 |
| 1996-08-23 | 540 | 559 | 540 | 542 | 11,000 | 5,420 |
| 1996-08-22 | 540 | 560 | 540 | 540 | 10,000 | 5,400 |
| 1996-08-21 | 560 | 560 | 543 | 560 | 15,000 | 5,600 |
| 1996-08-20 | 521 | 532 | 521 | 532 | 4,000 | 5,320 |
| 1996-08-19 | 515 | 519 | 515 | 516 | 3,000 | 5,160 |
| 1996-08-16 | 506 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1996-08-15 | 503 | 510 | 503 | 504 | 3,000 | 5,040 |
| 1996-08-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-08-13 | 495 | 500 | 495 | 500 | 20,000 | 5,000 |
| 1996-08-12 | 501 | 503 | 495 | 495 | 10,000 | 4,950 |
| 1996-08-09 | 503 | 506 | 501 | 501 | 18,000 | 5,010 |
| 1996-08-08 | 516 | 525 | 505 | 514 | 22,000 | 5,140 |
| 1996-08-07 | 521 | 521 | 500 | 516 | 31,000 | 5,160 |
| 1996-08-06 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-08-05 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1996-08-02 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1996-08-01 | 523 | 540 | 523 | 540 | 5,000 | 5,400 |
| 1996-07-31 | 520 | 530 | 520 | 521 | 17,000 | 5,210 |
| 1996-07-30 | 540 | 540 | 527 | 527 | 30,000 | 5,270 |
| 1996-07-29 | 550 | 570 | 550 | 550 | 8,000 | 5,500 |
| 1996-07-26 | 552 | 579 | 550 | 579 | 27,000 | 5,790 |
| 1996-07-25 | 552 | 552 | 550 | 550 | 4,000 | 5,500 |
| 1996-07-24 | 561 | 561 | 551 | 552 | 26,000 | 5,520 |
| 1996-07-23 | 561 | 561 | 561 | 561 | 4,000 | 5,610 |
| 1996-07-22 | 580 | 580 | 561 | 561 | 10,000 | 5,610 |
| 1996-07-19 | 580 | 580 | 567 | 580 | 6,000 | 5,800 |
| 1996-07-18 | 590 | 590 | 575 | 580 | 8,000 | 5,800 |
| 1996-07-17 | 595 | 595 | 575 | 580 | 14,000 | 5,800 |
| 1996-07-16 | 600 | 600 | 580 | 595 | 5,000 | 5,950 |
| 1996-07-15 | 600 | 600 | 580 | 580 | 24,000 | 5,800 |
| 1996-07-12 | 605 | 620 | 590 | 620 | 41,000 | 6,200 |
| 1996-07-11 | 621 | 621 | 605 | 620 | 8,000 | 6,200 |
| 1996-07-10 | 620 | 649 | 620 | 625 | 55,000 | 6,250 |
| 1996-07-09 | 634 | 634 | 624 | 630 | 38,000 | 6,300 |
| 1996-07-08 | 637 | 647 | 624 | 639 | 90,000 | 6,390 |
| 1996-07-05 | 629 | 660 | 629 | 647 | 695,000 | 6,470 |
| 1996-07-04 | 617 | 629 | 603 | 625 | 104,000 | 6,250 |
| 1996-07-03 | 610 | 634 | 606 | 612 | 302,000 | 6,120 |
| 1996-07-02 | 584 | 650 | 584 | 650 | 509,000 | 6,500 |
| 1996-07-01 | 553 | 579 | 553 | 579 | 14,000 | 5,790 |
| 1996-06-28 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1996-06-27 | 555 | 555 | 552 | 552 | 9,000 | 5,520 |
| 1996-06-26 | 555 | 555 | 553 | 553 | 3,000 | 5,530 |
| 1996-06-25 | 561 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1996-06-24 | 551 | 555 | 551 | 555 | 5,000 | 5,550 |
| 1996-06-21 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1996-06-20 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
| 1996-06-19 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1996-06-18 | 570 | 580 | 570 | 580 | 9,000 | 5,800 |
| 1996-06-17 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-06-14 | 568 | 575 | 561 | 561 | 10,000 | 5,610 |
| 1996-06-13 | 560 | 569 | 560 | 569 | 4,000 | 5,690 |
| 1996-06-12 | 570 | 580 | 561 | 570 | 14,000 | 5,700 |
| 1996-06-11 | 540 | 550 | 540 | 550 | 42,000 | 5,500 |
| 1996-06-10 | 551 | 558 | 550 | 550 | 34,000 | 5,500 |
| 1996-06-07 | 565 | 570 | 556 | 560 | 48,000 | 5,600 |
| 1996-06-06 | 561 | 566 | 561 | 565 | 4,000 | 5,650 |
| 1996-06-05 | 590 | 595 | 561 | 561 | 12,000 | 5,610 |
| 1996-06-04 | 550 | 570 | 550 | 570 | 27,000 | 5,700 |
| 1996-06-03 | 567 | 580 | 550 | 555 | 52,000 | 5,550 |
| 1996-05-31 | 600 | 608 | 585 | 587 | 46,000 | 5,870 |
| 1996-05-30 | 633 | 633 | 607 | 610 | 116,000 | 6,100 |
| 1996-05-29 | 612 | 643 | 610 | 643 | 594,000 | 6,430 |
| 1996-05-28 | 586 | 610 | 579 | 610 | 99,000 | 6,100 |
| 1996-05-27 | 586 | 586 | 578 | 585 | 8,000 | 5,850 |
| 1996-05-24 | 576 | 585 | 576 | 585 | 28,000 | 5,850 |
| 1996-05-23 | 581 | 610 | 581 | 585 | 138,000 | 5,850 |
| 1996-05-22 | 565 | 580 | 564 | 580 | 33,000 | 5,800 |
| 1996-05-21 | 575 | 575 | 562 | 564 | 19,000 | 5,640 |
| 1996-05-20 | 574 | 575 | 570 | 575 | 15,000 | 5,750 |
| 1996-05-17 | 564 | 565 | 564 | 564 | 4,000 | 5,640 |
| 1996-05-16 | 575 | 575 | 555 | 570 | 28,000 | 5,700 |
| 1996-05-15 | 558 | 575 | 558 | 575 | 30,000 | 5,750 |
| 1996-05-14 | 565 | 565 | 557 | 557 | 15,000 | 5,570 |
| 1996-05-13 | 561 | 565 | 560 | 560 | 16,000 | 5,600 |
| 1996-05-10 | 564 | 564 | 561 | 561 | 8,000 | 5,610 |
| 1996-05-09 | 560 | 565 | 560 | 565 | 16,000 | 5,650 |
| 1996-05-08 | 561 | 569 | 561 | 569 | 14,000 | 5,690 |
| 1996-05-07 | 571 | 575 | 570 | 570 | 16,000 | 5,700 |
| 1996-05-02 | 580 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1996-05-01 | 580 | 588 | 572 | 572 | 24,000 | 5,720 |
| 1996-04-30 | 584 | 584 | 570 | 580 | 33,000 | 5,800 |
| 1996-04-26 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1996-04-25 | 589 | 589 | 580 | 589 | 25,000 | 5,890 |
| 1996-04-24 | 565 | 590 | 565 | 589 | 31,000 | 5,890 |
| 1996-04-23 | 589 | 598 | 580 | 580 | 31,000 | 5,800 |
| 1996-04-22 | 560 | 590 | 555 | 589 | 47,000 | 5,890 |
| 1996-04-19 | 560 | 563 | 555 | 555 | 24,000 | 5,550 |
| 1996-04-18 | 559 | 565 | 558 | 558 | 33,000 | 5,580 |
| 1996-04-17 | 551 | 560 | 540 | 540 | 19,000 | 5,400 |
| 1996-04-16 | 561 | 565 | 545 | 561 | 28,000 | 5,610 |
| 1996-04-15 | 559 | 560 | 559 | 560 | 5,000 | 5,600 |
| 1996-04-12 | 540 | 559 | 540 | 559 | 5,000 | 5,590 |
| 1996-04-11 | 541 | 545 | 535 | 535 | 13,000 | 5,350 |
| 1996-04-10 | 531 | 539 | 522 | 522 | 22,000 | 5,220 |
| 1996-04-09 | 529 | 536 | 520 | 520 | 24,000 | 5,200 |
| 1996-04-08 | 524 | 539 | 524 | 539 | 3,000 | 5,390 |
| 1996-04-05 | 530 | 530 | 521 | 521 | 14,000 | 5,210 |
| 1996-04-04 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1996-04-03 | 515 | 521 | 514 | 514 | 10,000 | 5,140 |
| 1996-04-02 | 520 | 520 | 512 | 512 | 13,000 | 5,120 |
| 1996-04-01 | 520 | 521 | 520 | 520 | 9,000 | 5,200 |
| 1996-03-29 | 528 | 528 | 520 | 520 | 2,000 | 5,200 |
| 1996-03-28 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1996-03-27 | 501 | 501 | 495 | 500 | 8,000 | 5,000 |
| 1996-03-26 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1996-03-25 | 505 | 510 | 505 | 505 | 11,000 | 5,050 |
| 1996-03-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-03-21 | 510 | 510 | 500 | 505 | 6,000 | 5,050 |
| 1996-03-19 | 528 | 535 | 528 | 535 | 4,000 | 5,350 |
| 1996-03-18 | 500 | 500 | 490 | 500 | 8,000 | 5,000 |
| 1996-03-15 | 484 | 490 | 481 | 487 | 5,000 | 4,870 |
| 1996-03-14 | 490 | 490 | 480 | 481 | 13,000 | 4,810 |
| 1996-03-13 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1996-03-12 | 496 | 496 | 490 | 490 | 20,000 | 4,900 |
| 1996-03-11 | 500 | 501 | 492 | 492 | 9,000 | 4,920 |
| 1996-03-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-03-07 | 510 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1996-03-06 | 521 | 522 | 515 | 515 | 13,000 | 5,150 |
| 1996-03-05 | 526 | 526 | 522 | 525 | 9,000 | 5,250 |
| 1996-03-04 | 533 | 535 | 525 | 525 | 10,000 | 5,250 |
| 1996-03-01 | 545 | 554 | 545 | 554 | 7,000 | 5,540 |
| 1996-02-29 | 530 | 560 | 530 | 560 | 12,000 | 5,600 |
| 1996-02-28 | 530 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1996-02-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-02-26 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1996-02-23 | 543 | 545 | 540 | 540 | 9,000 | 5,400 |
| 1996-02-22 | 560 | 560 | 545 | 545 | 8,000 | 5,450 |
| 1996-02-21 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1996-02-20 | 561 | 590 | 556 | 590 | 20,000 | 5,900 |
| 1996-02-19 | 560 | 560 | 556 | 556 | 4,000 | 5,560 |
| 1996-02-16 | 575 | 580 | 555 | 555 | 7,000 | 5,550 |
| 1996-02-15 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1996-02-14 | 594 | 594 | 590 | 590 | 9,000 | 5,900 |
| 1996-02-13 | 590 | 600 | 590 | 596 | 32,000 | 5,960 |
| 1996-02-09 | 610 | 610 | 590 | 590 | 59,000 | 5,900 |
| 1996-02-08 | 575 | 610 | 575 | 610 | 185,000 | 6,100 |
| 1996-02-07 | 570 | 570 | 565 | 565 | 27,000 | 5,650 |
| 1996-02-06 | 570 | 570 | 550 | 565 | 65,000 | 5,650 |
| 1996-02-05 | 561 | 570 | 560 | 570 | 15,000 | 5,700 |
| 1996-02-02 | 570 | 570 | 561 | 561 | 6,000 | 5,610 |
| 1996-02-01 | 551 | 572 | 551 | 567 | 11,000 | 5,670 |
| 1996-01-31 | 560 | 565 | 560 | 565 | 20,000 | 5,650 |
| 1996-01-30 | 589 | 589 | 570 | 570 | 18,000 | 5,700 |
| 1996-01-29 | 600 | 605 | 580 | 590 | 120,000 | 5,900 |
| 1996-01-26 | 526 | 608 | 526 | 608 | 210,000 | 6,080 |
| 1996-01-25 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-01-24 | 522 | 530 | 520 | 530 | 12,000 | 5,300 |
| 1996-01-23 | 537 | 537 | 521 | 521 | 4,000 | 5,210 |
| 1996-01-22 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1996-01-19 | 547 | 547 | 530 | 542 | 13,000 | 5,420 |
| 1996-01-18 | 556 | 560 | 541 | 541 | 20,000 | 5,410 |
| 1996-01-17 | 556 | 556 | 545 | 556 | 15,000 | 5,560 |
| 1996-01-16 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1996-01-12 | 561 | 561 | 555 | 555 | 7,000 | 5,550 |
| 1996-01-11 | 565 | 565 | 562 | 562 | 5,000 | 5,620 |
| 1996-01-10 | 568 | 576 | 560 | 565 | 12,000 | 5,650 |
| 1996-01-09 | 580 | 580 | 566 | 576 | 36,000 | 5,760 |
| 1996-01-08 | 538 | 580 | 538 | 580 | 29,000 | 5,800 |
| 1996-01-05 | 521 | 540 | 521 | 535 | 14,000 | 5,350 |
| 1996-01-04 | 525 | 530 | 525 | 530 | 7,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株 [1987-06-16]1株→1.1株
