8138 三京化成(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 2006-12-28 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2006-12-26 | 310 | 310 | 306 | 306 | 4,000 | 3,060 |
| 2006-12-22 | 311 | 311 | 310 | 310 | 10,000 | 3,100 |
| 2006-12-21 | 318 | 318 | 311 | 311 | 7,000 | 3,110 |
| 2006-12-20 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2006-12-19 | 316 | 319 | 313 | 319 | 11,000 | 3,190 |
| 2006-12-15 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2006-12-14 | 307 | 309 | 307 | 309 | 6,000 | 3,090 |
| 2006-12-13 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2006-12-12 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 2006-12-11 | 309 | 309 | 307 | 307 | 5,000 | 3,070 |
| 2006-12-08 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2006-12-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-12-06 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2006-12-04 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2006-12-01 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2006-11-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2006-11-29 | 298 | 298 | 291 | 291 | 2,000 | 2,910 |
| 2006-11-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-11-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-11-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-11-22 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 2006-11-21 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2006-11-20 | 289 | 290 | 289 | 290 | 7,000 | 2,900 |
| 2006-11-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-11-13 | 280 | 284 | 280 | 280 | 6,000 | 2,800 |
| 2006-11-10 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2006-11-08 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 2006-11-07 | 280 | 281 | 280 | 281 | 16,000 | 2,810 |
| 2006-11-06 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2006-11-02 | 281 | 287 | 281 | 287 | 3,000 | 2,870 |
| 2006-11-01 | 290 | 290 | 285 | 285 | 19,000 | 2,850 |
| 2006-10-31 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2006-10-30 | 291 | 291 | 289 | 290 | 9,000 | 2,900 |
| 2006-10-27 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2006-10-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-10-25 | 299 | 299 | 295 | 295 | 9,000 | 2,950 |
| 2006-10-24 | 299 | 299 | 296 | 299 | 16,000 | 2,990 |
| 2006-10-23 | 295 | 296 | 295 | 296 | 8,000 | 2,960 |
| 2006-10-20 | 299 | 299 | 298 | 299 | 21,000 | 2,990 |
| 2006-10-19 | 299 | 300 | 299 | 299 | 6,000 | 2,990 |
| 2006-10-18 | 299 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2006-10-17 | 301 | 304 | 298 | 304 | 9,000 | 3,040 |
| 2006-10-16 | 300 | 301 | 300 | 301 | 18,000 | 3,010 |
| 2006-10-13 | 303 | 303 | 301 | 302 | 11,000 | 3,020 |
| 2006-10-12 | 306 | 307 | 305 | 305 | 12,000 | 3,050 |
| 2006-10-11 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 2006-10-10 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 2006-10-06 | 305 | 305 | 305 | 305 | 13,000 | 3,050 |
| 2006-10-05 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2006-10-04 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2006-10-03 | 313 | 316 | 311 | 316 | 7,000 | 3,160 |
| 2006-10-02 | 311 | 318 | 310 | 318 | 7,000 | 3,180 |
| 2006-09-29 | 317 | 317 | 307 | 312 | 6,000 | 3,120 |
| 2006-09-28 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2006-09-27 | 303 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2006-09-26 | 309 | 309 | 307 | 307 | 11,000 | 3,070 |
| 2006-09-25 | 310 | 312 | 310 | 312 | 3,000 | 3,120 |
| 2006-09-22 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-09-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-09-20 | 308 | 308 | 307 | 307 | 5,000 | 3,070 |
| 2006-09-19 | 309 | 309 | 308 | 308 | 19,000 | 3,080 |
| 2006-09-15 | 318 | 318 | 311 | 311 | 5,000 | 3,110 |
| 2006-09-14 | 312 | 313 | 308 | 310 | 41,000 | 3,100 |
| 2006-09-13 | 322 | 324 | 311 | 311 | 27,000 | 3,110 |
| 2006-09-12 | 326 | 329 | 323 | 323 | 8,000 | 3,230 |
| 2006-09-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-09-08 | 335 | 336 | 335 | 335 | 8,000 | 3,350 |
| 2006-09-07 | 330 | 334 | 330 | 334 | 8,000 | 3,340 |
| 2006-09-05 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2006-09-04 | 329 | 330 | 329 | 330 | 12,000 | 3,300 |
| 2006-09-01 | 323 | 329 | 323 | 329 | 14,000 | 3,290 |
| 2006-08-31 | 332 | 333 | 332 | 333 | 5,000 | 3,330 |
| 2006-08-30 | 331 | 331 | 331 | 331 | 6,000 | 3,310 |
| 2006-08-29 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2006-08-28 | 340 | 340 | 333 | 333 | 8,000 | 3,330 |
| 2006-08-25 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2006-08-24 | 333 | 333 | 331 | 331 | 3,000 | 3,310 |
| 2006-08-23 | 335 | 335 | 331 | 331 | 9,000 | 3,310 |
| 2006-08-22 | 338 | 338 | 336 | 336 | 7,000 | 3,360 |
| 2006-08-21 | 340 | 349 | 333 | 336 | 15,000 | 3,360 |
| 2006-08-18 | 329 | 339 | 329 | 339 | 3,000 | 3,390 |
| 2006-08-17 | 326 | 331 | 326 | 329 | 24,000 | 3,290 |
| 2006-08-16 | 327 | 332 | 326 | 326 | 7,000 | 3,260 |
| 2006-08-15 | 328 | 328 | 324 | 324 | 29,000 | 3,240 |
| 2006-08-14 | 341 | 341 | 336 | 336 | 4,000 | 3,360 |
| 2006-08-11 | 326 | 326 | 322 | 322 | 23,000 | 3,220 |
| 2006-08-10 | 323 | 324 | 323 | 324 | 3,000 | 3,240 |
| 2006-08-09 | 325 | 325 | 323 | 323 | 6,000 | 3,230 |
| 2006-08-08 | 322 | 325 | 322 | 325 | 9,000 | 3,250 |
| 2006-08-07 | 342 | 342 | 324 | 324 | 13,000 | 3,240 |
| 2006-08-04 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-08-03 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2006-08-01 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2006-07-28 | 323 | 324 | 323 | 324 | 2,000 | 3,240 |
| 2006-07-27 | 315 | 318 | 310 | 318 | 9,000 | 3,180 |
| 2006-07-26 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2006-07-25 | 317 | 319 | 315 | 315 | 26,000 | 3,150 |
| 2006-07-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-07-21 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 2006-07-20 | 325 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2006-07-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-07-14 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-07-13 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2006-07-12 | 351 | 351 | 347 | 347 | 10,000 | 3,470 |
| 2006-07-11 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
| 2006-07-10 | 351 | 352 | 350 | 352 | 8,000 | 3,520 |
| 2006-07-07 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2006-07-06 | 358 | 358 | 350 | 350 | 3,000 | 3,500 |
| 2006-07-05 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2006-07-04 | 356 | 358 | 356 | 358 | 4,000 | 3,580 |
| 2006-07-03 | 352 | 356 | 352 | 355 | 5,000 | 3,550 |
| 2006-06-30 | 366 | 366 | 356 | 356 | 4,000 | 3,560 |
| 2006-06-28 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2006-06-26 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-06-23 | 399 | 399 | 390 | 390 | 2,000 | 3,900 |
| 2006-06-22 | 380 | 399 | 380 | 399 | 2,000 | 3,990 |
| 2006-06-15 | 352 | 354 | 352 | 354 | 2,000 | 3,540 |
| 2006-06-14 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-06-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-06-09 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-06-08 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-06-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-06-02 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2006-06-01 | 371 | 381 | 368 | 380 | 10,000 | 3,800 |
| 2006-05-31 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2006-05-30 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 2006-05-24 | 401 | 401 | 396 | 396 | 4,000 | 3,960 |
| 2006-05-23 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2006-05-22 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2006-05-19 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2006-05-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-05-16 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 2006-05-15 | 409 | 425 | 409 | 425 | 6,000 | 4,250 |
| 2006-05-12 | 430 | 430 | 400 | 400 | 7,000 | 4,000 |
| 2006-05-11 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2006-05-09 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2006-05-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-05-02 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-05-01 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-04-28 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-04-27 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-04-25 | 444 | 444 | 430 | 430 | 5,000 | 4,300 |
| 2006-04-24 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 2006-04-21 | 445 | 445 | 444 | 444 | 6,000 | 4,440 |
| 2006-04-20 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
| 2006-04-18 | 438 | 440 | 438 | 440 | 2,000 | 4,400 |
| 2006-04-17 | 437 | 438 | 437 | 438 | 4,000 | 4,380 |
| 2006-04-14 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2006-04-13 | 436 | 436 | 436 | 436 | 6,000 | 4,360 |
| 2006-04-12 | 424 | 430 | 424 | 430 | 6,000 | 4,300 |
| 2006-04-10 | 421 | 423 | 421 | 423 | 6,000 | 4,230 |
| 2006-04-06 | 427 | 427 | 421 | 424 | 10,000 | 4,240 |
| 2006-04-05 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 2006-04-04 | 431 | 440 | 430 | 440 | 10,000 | 4,400 |
| 2006-04-03 | 434 | 434 | 431 | 431 | 4,000 | 4,310 |
| 2006-03-31 | 435 | 435 | 431 | 431 | 5,000 | 4,310 |
| 2006-03-30 | 436 | 437 | 435 | 437 | 4,000 | 4,370 |
| 2006-03-29 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2006-03-28 | 424 | 434 | 424 | 434 | 6,000 | 4,340 |
| 2006-03-27 | 450 | 450 | 447 | 447 | 3,000 | 4,470 |
| 2006-03-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-03-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-03-22 | 453 | 453 | 450 | 450 | 3,000 | 4,500 |
| 2006-03-20 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2006-03-17 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2006-03-16 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2006-03-15 | 453 | 453 | 453 | 453 | 5,000 | 4,530 |
| 2006-03-14 | 456 | 456 | 453 | 453 | 11,000 | 4,530 |
| 2006-03-13 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 2006-03-09 | 462 | 462 | 461 | 461 | 8,000 | 4,610 |
| 2006-03-08 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2006-03-07 | 461 | 461 | 460 | 460 | 19,000 | 4,600 |
| 2006-03-06 | 460 | 461 | 460 | 461 | 17,000 | 4,610 |
| 2006-03-02 | 460 | 460 | 460 | 460 | 16,000 | 4,600 |
| 2006-03-01 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2006-02-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2006-02-27 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2006-02-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-02-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2006-02-21 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2006-02-20 | 475 | 475 | 435 | 435 | 12,000 | 4,350 |
| 2006-02-15 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2006-02-14 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 2006-02-10 | 490 | 490 | 489 | 489 | 7,000 | 4,890 |
| 2006-02-09 | 475 | 495 | 475 | 477 | 8,000 | 4,770 |
| 2006-02-08 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 2006-02-07 | 474 | 474 | 470 | 470 | 5,000 | 4,700 |
| 2006-02-06 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 2006-02-03 | 485 | 485 | 481 | 481 | 2,000 | 4,810 |
| 2006-02-01 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2006-01-31 | 500 | 500 | 483 | 496 | 14,000 | 4,960 |
| 2006-01-30 | 500 | 500 | 483 | 493 | 3,000 | 4,930 |
| 2006-01-27 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 2006-01-26 | 501 | 520 | 500 | 520 | 27,000 | 5,200 |
| 2006-01-25 | 520 | 520 | 475 | 475 | 2,000 | 4,750 |
| 2006-01-24 | 500 | 520 | 500 | 520 | 15,000 | 5,200 |
| 2006-01-23 | 467 | 500 | 467 | 500 | 9,000 | 5,000 |
| 2006-01-20 | 500 | 522 | 500 | 522 | 16,000 | 5,220 |
| 2006-01-19 | 450 | 495 | 450 | 495 | 19,000 | 4,950 |
| 2006-01-18 | 509 | 509 | 500 | 505 | 36,000 | 5,050 |
| 2006-01-17 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2006-01-16 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 2006-01-13 | 512 | 513 | 512 | 513 | 3,000 | 5,130 |
| 2006-01-12 | 502 | 510 | 502 | 510 | 9,000 | 5,100 |
| 2006-01-11 | 495 | 500 | 494 | 500 | 17,000 | 5,000 |
| 2006-01-10 | 490 | 498 | 490 | 495 | 16,000 | 4,950 |
| 2006-01-06 | 474 | 480 | 474 | 480 | 5,000 | 4,800 |
| 2006-01-05 | 470 | 474 | 470 | 474 | 3,000 | 4,740 |
| 2006-01-04 | 461 | 461 | 461 | 461 | 16,000 | 4,610 |
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
