8138 三京化成(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 520 | 530 | 520 | 530 | 5,000 | 4,588.74 |
| 1986-12-26 | 525 | 525 | 520 | 521 | 9,000 | 4,510.82 |
| 1986-12-25 | 520 | 520 | 520 | 520 | 7,000 | 4,502.16 |
| 1986-12-24 | 525 | 525 | 520 | 520 | 12,000 | 4,502.16 |
| 1986-12-23 | 530 | 540 | 525 | 525 | 8,000 | 4,545.45 |
| 1986-12-22 | 535 | 535 | 530 | 530 | 29,000 | 4,588.74 |
| 1986-12-19 | 515 | 525 | 515 | 525 | 28,000 | 4,545.45 |
| 1986-12-18 | 522 | 522 | 512 | 515 | 53,000 | 4,458.87 |
| 1986-12-17 | 530 | 532 | 522 | 522 | 13,000 | 4,519.48 |
| 1986-12-16 | 549 | 549 | 535 | 535 | 66,000 | 4,632.03 |
| 1986-12-15 | 567 | 567 | 560 | 560 | 107,000 | 4,848.48 |
| 1986-12-12 | 565 | 568 | 560 | 568 | 35,000 | 4,917.75 |
| 1986-12-11 | 550 | 570 | 550 | 570 | 58,000 | 4,935.06 |
| 1986-12-10 | 550 | 550 | 540 | 550 | 51,000 | 4,761.90 |
| 1986-12-09 | 575 | 575 | 560 | 565 | 18,000 | 4,891.77 |
| 1986-12-08 | 575 | 575 | 575 | 575 | 48,000 | 4,978.35 |
| 1986-12-06 | 575 | 576 | 575 | 575 | 30,000 | 4,978.35 |
| 1986-12-05 | 575 | 580 | 575 | 575 | 159,000 | 4,978.35 |
| 1986-12-04 | 575 | 580 | 575 | 575 | 63,000 | 4,978.35 |
| 1986-12-03 | 575 | 580 | 575 | 575 | 170,000 | 4,978.35 |
| 1986-12-02 | 575 | 580 | 575 | 575 | 142,000 | 4,978.35 |
| 1986-12-01 | 592 | 594 | 576 | 580 | 180,000 | 5,021.65 |
| 1986-11-29 | 600 | 603 | 588 | 595 | 941,000 | 5,151.52 |
| 1986-11-28 | 575 | 575 | 575 | 575 | 1,224,000 | 4,978.35 |
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
