8138 三京化成(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 880 | 890 | 876 | 890 | 7,000 | 8,476.19 |
| 1989-12-28 | 880 | 890 | 876 | 880 | 34,000 | 8,380.95 |
| 1989-12-27 | 890 | 890 | 875 | 875 | 23,000 | 8,333.33 |
| 1989-12-26 | 885 | 885 | 873 | 873 | 27,000 | 8,314.29 |
| 1989-12-25 | 900 | 900 | 885 | 890 | 20,000 | 8,476.19 |
| 1989-12-22 | 885 | 895 | 876 | 890 | 53,000 | 8,476.19 |
| 1989-12-21 | 890 | 890 | 876 | 885 | 48,000 | 8,428.57 |
| 1989-12-20 | 900 | 909 | 885 | 900 | 49,000 | 8,571.43 |
| 1989-12-19 | 898 | 898 | 877 | 885 | 53,000 | 8,428.57 |
| 1989-12-18 | 906 | 910 | 895 | 898 | 60,000 | 8,552.38 |
| 1989-12-15 | 905 | 910 | 900 | 906 | 45,000 | 8,628.57 |
| 1989-12-14 | 905 | 910 | 900 | 905 | 67,000 | 8,619.05 |
| 1989-12-13 | 905 | 910 | 898 | 905 | 108,000 | 8,619.05 |
| 1989-12-12 | 905 | 925 | 903 | 905 | 299,000 | 8,619.05 |
| 1989-12-11 | 880 | 898 | 880 | 895 | 210,000 | 8,523.81 |
| 1989-12-08 | 875 | 880 | 871 | 875 | 63,000 | 8,333.33 |
| 1989-12-07 | 870 | 880 | 870 | 875 | 56,000 | 8,333.33 |
| 1989-12-06 | 870 | 899 | 870 | 870 | 131,000 | 8,285.71 |
| 1989-12-05 | 840 | 860 | 835 | 860 | 81,000 | 8,190.48 |
| 1989-12-04 | 839 | 840 | 831 | 831 | 36,000 | 7,914.29 |
| 1989-12-01 | 831 | 832 | 820 | 820 | 56,000 | 7,809.52 |
| 1989-11-30 | 835 | 840 | 832 | 832 | 18,000 | 7,923.81 |
| 1989-11-29 | 824 | 830 | 821 | 830 | 18,000 | 7,904.76 |
| 1989-11-28 | 816 | 825 | 816 | 820 | 25,000 | 7,809.52 |
| 1989-11-27 | 824 | 825 | 815 | 815 | 48,000 | 7,761.90 |
| 1989-11-24 | 825 | 825 | 825 | 825 | 20,000 | 7,857.14 |
| 1989-11-22 | 820 | 820 | 815 | 815 | 27,000 | 7,761.90 |
| 1989-11-21 | 815 | 820 | 815 | 819 | 8,000 | 7,800 |
| 1989-11-20 | 815 | 825 | 811 | 815 | 20,000 | 7,761.90 |
| 1989-11-17 | 815 | 820 | 813 | 820 | 27,000 | 7,809.52 |
| 1989-11-16 | 824 | 835 | 813 | 820 | 22,000 | 7,809.52 |
| 1989-11-15 | 820 | 830 | 812 | 825 | 16,000 | 7,857.14 |
| 1989-11-14 | 830 | 835 | 811 | 820 | 31,000 | 7,809.52 |
| 1989-11-13 | 830 | 835 | 830 | 830 | 31,000 | 7,904.76 |
| 1989-11-10 | 820 | 830 | 820 | 830 | 30,000 | 7,904.76 |
| 1989-11-09 | 830 | 835 | 830 | 830 | 12,000 | 7,904.76 |
| 1989-11-08 | 811 | 830 | 810 | 830 | 15,000 | 7,904.76 |
| 1989-11-07 | 830 | 830 | 820 | 820 | 12,000 | 7,809.52 |
| 1989-11-06 | 820 | 842 | 820 | 835 | 7,000 | 7,952.38 |
| 1989-11-02 | 820 | 825 | 820 | 820 | 15,000 | 7,809.52 |
| 1989-11-01 | 842 | 842 | 811 | 839 | 14,000 | 7,990.48 |
| 1989-10-31 | 840 | 845 | 805 | 842 | 72,000 | 8,019.05 |
| 1989-10-30 | 849 | 849 | 840 | 840 | 19,000 | 8,000 |
| 1989-10-27 | 858 | 858 | 840 | 850 | 39,000 | 8,095.24 |
| 1989-10-26 | 870 | 870 | 845 | 845 | 31,000 | 8,047.62 |
| 1989-10-25 | 875 | 880 | 870 | 875 | 45,000 | 8,333.33 |
| 1989-10-24 | 880 | 880 | 870 | 879 | 30,000 | 8,371.43 |
| 1989-10-23 | 860 | 890 | 857 | 883 | 45,000 | 8,409.52 |
| 1989-10-20 | 875 | 890 | 855 | 855 | 125,000 | 8,142.86 |
| 1989-10-19 | 840 | 880 | 839 | 861 | 88,000 | 8,200 |
| 1989-10-18 | 840 | 850 | 836 | 840 | 59,000 | 8,000 |
| 1989-10-17 | 840 | 845 | 830 | 839 | 53,000 | 7,990.48 |
| 1989-10-16 | 850 | 850 | 825 | 830 | 45,000 | 7,904.76 |
| 1989-10-13 | 870 | 870 | 849 | 853 | 60,000 | 8,123.81 |
| 1989-10-12 | 885 | 898 | 870 | 870 | 123,000 | 8,285.71 |
| 1989-10-11 | 870 | 900 | 866 | 890 | 250,000 | 8,476.19 |
| 1989-10-09 | 850 | 865 | 846 | 865 | 137,000 | 8,238.10 |
| 1989-10-06 | 850 | 850 | 841 | 846 | 99,000 | 8,057.14 |
| 1989-10-05 | 830 | 850 | 830 | 844 | 149,000 | 8,038.10 |
| 1989-10-04 | 835 | 840 | 818 | 820 | 128,000 | 7,809.52 |
| 1989-10-03 | 800 | 833 | 795 | 830 | 205,000 | 7,904.76 |
| 1989-10-02 | 800 | 815 | 784 | 790 | 74,000 | 7,523.81 |
| 1989-09-29 | 810 | 810 | 795 | 800 | 25,000 | 7,619.05 |
| 1989-09-28 | 814 | 815 | 810 | 810 | 15,000 | 7,714.29 |
| 1989-09-27 | 810 | 815 | 803 | 815 | 22,000 | 7,761.90 |
| 1989-09-26 | 810 | 810 | 803 | 803 | 45,000 | 7,647.62 |
| 1989-09-25 | 812 | 814 | 810 | 814 | 29,000 | 7,752.38 |
| 1989-09-22 | 805 | 815 | 805 | 810 | 54,000 | 7,714.29 |
| 1989-09-21 | 803 | 814 | 803 | 805 | 23,000 | 7,666.67 |
| 1989-09-20 | 815 | 815 | 805 | 805 | 20,000 | 7,666.67 |
| 1989-09-19 | 795 | 805 | 795 | 800 | 37,000 | 7,619.05 |
| 1989-09-18 | 795 | 800 | 795 | 795 | 9,000 | 7,571.43 |
| 1989-09-14 | 790 | 800 | 780 | 792 | 17,000 | 7,542.86 |
| 1989-09-13 | 800 | 800 | 790 | 795 | 12,000 | 7,571.43 |
| 1989-09-12 | 799 | 800 | 795 | 800 | 7,000 | 7,619.05 |
| 1989-09-11 | 805 | 805 | 790 | 800 | 16,000 | 7,619.05 |
| 1989-09-08 | 801 | 801 | 800 | 800 | 8,000 | 7,619.05 |
| 1989-09-07 | 825 | 825 | 801 | 801 | 12,000 | 7,628.57 |
| 1989-09-06 | 825 | 825 | 825 | 825 | 13,000 | 7,857.14 |
| 1989-09-05 | 825 | 830 | 825 | 825 | 19,000 | 7,857.14 |
| 1989-09-04 | 825 | 830 | 825 | 830 | 15,000 | 7,904.76 |
| 1989-09-01 | 825 | 841 | 820 | 839 | 44,000 | 7,990.48 |
| 1989-08-31 | 820 | 830 | 801 | 830 | 39,000 | 7,904.76 |
| 1989-08-30 | 800 | 825 | 800 | 820 | 41,000 | 7,809.52 |
| 1989-08-29 | 810 | 810 | 800 | 800 | 20,000 | 7,619.05 |
| 1989-08-28 | 810 | 815 | 800 | 800 | 15,000 | 7,619.05 |
| 1989-08-25 | 815 | 815 | 800 | 815 | 41,000 | 7,761.90 |
| 1989-08-24 | 845 | 845 | 825 | 825 | 134,000 | 7,857.14 |
| 1989-08-23 | 813 | 855 | 813 | 855 | 166,000 | 8,142.86 |
| 1989-08-22 | 795 | 805 | 795 | 803 | 102,000 | 7,647.62 |
| 1989-08-21 | 750 | 794 | 750 | 790 | 85,000 | 7,523.81 |
| 1989-08-18 | 755 | 755 | 749 | 750 | 24,000 | 7,142.86 |
| 1989-08-17 | 760 | 760 | 755 | 755 | 11,000 | 7,190.48 |
| 1989-08-16 | 760 | 770 | 760 | 760 | 29,000 | 7,238.10 |
| 1989-08-15 | 775 | 775 | 765 | 770 | 18,000 | 7,333.33 |
| 1989-08-14 | 775 | 780 | 770 | 778 | 43,000 | 7,409.52 |
| 1989-08-11 | 750 | 784 | 745 | 759 | 75,000 | 7,228.57 |
| 1989-08-10 | 730 | 738 | 729 | 735 | 26,000 | 7,000 |
| 1989-08-09 | 712 | 720 | 712 | 720 | 15,000 | 6,857.14 |
| 1989-08-08 | 710 | 712 | 710 | 712 | 4,000 | 6,780.95 |
| 1989-08-07 | 715 | 715 | 705 | 709 | 10,000 | 6,752.38 |
| 1989-08-04 | 716 | 716 | 710 | 716 | 11,000 | 6,819.05 |
| 1989-08-03 | 710 | 716 | 706 | 716 | 16,000 | 6,819.05 |
| 1989-08-02 | 710 | 711 | 700 | 706 | 41,000 | 6,723.81 |
| 1989-08-01 | 700 | 710 | 700 | 700 | 13,000 | 6,666.67 |
| 1989-07-31 | 705 | 705 | 690 | 694 | 11,000 | 6,609.52 |
| 1989-07-28 | 690 | 699 | 690 | 699 | 7,000 | 6,657.14 |
| 1989-07-27 | 690 | 690 | 687 | 690 | 8,000 | 6,571.43 |
| 1989-07-26 | 690 | 690 | 690 | 690 | 3,000 | 6,571.43 |
| 1989-07-25 | 687 | 690 | 687 | 690 | 4,000 | 6,571.43 |
| 1989-07-24 | 690 | 690 | 680 | 680 | 4,000 | 6,476.19 |
| 1989-07-21 | 685 | 690 | 685 | 690 | 5,000 | 6,571.43 |
| 1989-07-18 | 678 | 684 | 678 | 680 | 6,000 | 6,476.19 |
| 1989-07-17 | 690 | 691 | 681 | 681 | 18,000 | 6,485.71 |
| 1989-07-14 | 715 | 715 | 692 | 692 | 14,000 | 6,590.48 |
| 1989-07-13 | 720 | 720 | 708 | 710 | 20,000 | 6,761.90 |
| 1989-07-12 | 695 | 710 | 695 | 708 | 41,000 | 6,742.86 |
| 1989-07-11 | 690 | 691 | 685 | 691 | 17,000 | 6,580.95 |
| 1989-07-10 | 683 | 683 | 680 | 683 | 11,000 | 6,504.76 |
| 1989-07-07 | 683 | 683 | 680 | 681 | 17,000 | 6,485.71 |
| 1989-07-06 | 680 | 682 | 680 | 680 | 5,000 | 6,476.19 |
| 1989-07-05 | 680 | 680 | 679 | 679 | 2,000 | 6,466.67 |
| 1989-07-04 | 650 | 680 | 650 | 680 | 18,000 | 6,476.19 |
| 1989-07-03 | 678 | 678 | 678 | 678 | 1,000 | 6,457.14 |
| 1989-06-30 | 680 | 680 | 674 | 674 | 4,000 | 6,419.05 |
| 1989-06-29 | 680 | 680 | 655 | 675 | 16,000 | 6,428.57 |
| 1989-06-28 | 690 | 690 | 680 | 689 | 14,000 | 6,561.90 |
| 1989-06-27 | 675 | 690 | 675 | 690 | 5,000 | 6,571.43 |
| 1989-06-26 | 675 | 675 | 670 | 675 | 6,000 | 6,428.57 |
| 1989-06-22 | 690 | 690 | 690 | 690 | 2,000 | 6,571.43 |
| 1989-06-21 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1989-06-19 | 651 | 651 | 651 | 651 | 1,000 | 6,200 |
| 1989-06-16 | 645 | 645 | 641 | 641 | 4,000 | 6,104.76 |
| 1989-06-15 | 655 | 655 | 640 | 640 | 7,000 | 6,095.24 |
| 1989-06-14 | 655 | 655 | 650 | 650 | 6,000 | 6,190.48 |
| 1989-06-13 | 660 | 660 | 655 | 660 | 6,000 | 6,285.71 |
| 1989-06-12 | 665 | 666 | 660 | 660 | 8,000 | 6,285.71 |
| 1989-06-09 | 670 | 670 | 665 | 665 | 18,000 | 6,333.33 |
| 1989-06-08 | 670 | 670 | 665 | 670 | 10,000 | 6,380.95 |
| 1989-06-07 | 670 | 670 | 670 | 670 | 1,000 | 6,380.95 |
| 1989-06-06 | 680 | 680 | 665 | 665 | 15,000 | 6,333.33 |
| 1989-06-05 | 685 | 685 | 685 | 685 | 20,000 | 6,523.81 |
| 1989-06-02 | 681 | 681 | 681 | 681 | 6,000 | 6,485.71 |
| 1989-06-01 | 680 | 680 | 680 | 680 | 5,000 | 6,476.19 |
| 1989-05-31 | 685 | 690 | 670 | 670 | 4,000 | 6,380.95 |
| 1989-05-30 | 691 | 691 | 690 | 690 | 4,000 | 6,571.43 |
| 1989-05-29 | 681 | 685 | 681 | 685 | 4,000 | 6,523.81 |
| 1989-05-26 | 680 | 680 | 680 | 680 | 5,000 | 6,476.19 |
| 1989-05-25 | 690 | 690 | 685 | 685 | 4,000 | 6,523.81 |
| 1989-05-24 | 696 | 696 | 690 | 690 | 7,000 | 6,571.43 |
| 1989-05-23 | 696 | 700 | 696 | 696 | 11,000 | 6,628.57 |
| 1989-05-22 | 697 | 697 | 696 | 696 | 10,000 | 6,628.57 |
| 1989-05-19 | 700 | 700 | 698 | 698 | 2,000 | 6,647.62 |
| 1989-05-18 | 685 | 698 | 682 | 697 | 12,000 | 6,638.10 |
| 1989-05-17 | 693 | 695 | 693 | 693 | 17,000 | 6,600 |
| 1989-05-16 | 685 | 690 | 685 | 690 | 9,000 | 6,571.43 |
| 1989-05-15 | 690 | 690 | 685 | 685 | 7,000 | 6,523.81 |
| 1989-05-12 | 685 | 685 | 681 | 685 | 5,000 | 6,523.81 |
| 1989-05-11 | 681 | 681 | 681 | 681 | 4,000 | 6,485.71 |
| 1989-05-10 | 690 | 690 | 685 | 685 | 10,000 | 6,523.81 |
| 1989-05-09 | 690 | 692 | 685 | 685 | 17,000 | 6,523.81 |
| 1989-05-08 | 660 | 680 | 660 | 680 | 15,000 | 6,476.19 |
| 1989-05-02 | 646 | 653 | 646 | 653 | 12,000 | 6,219.05 |
| 1989-05-01 | 646 | 646 | 645 | 645 | 11,000 | 6,142.86 |
| 1989-04-28 | 641 | 645 | 641 | 641 | 21,000 | 6,104.76 |
| 1989-04-27 | 641 | 641 | 641 | 641 | 5,000 | 6,104.76 |
| 1989-04-26 | 655 | 655 | 640 | 640 | 14,000 | 6,095.24 |
| 1989-04-25 | 646 | 655 | 646 | 655 | 7,000 | 6,238.10 |
| 1989-04-24 | 655 | 655 | 640 | 640 | 14,000 | 6,095.24 |
| 1989-04-21 | 650 | 650 | 650 | 650 | 3,000 | 6,190.48 |
| 1989-04-20 | 640 | 640 | 633 | 633 | 8,000 | 6,028.57 |
| 1989-04-19 | 633 | 633 | 633 | 633 | 1,000 | 6,028.57 |
| 1989-04-18 | 630 | 633 | 630 | 632 | 5,000 | 6,019.05 |
| 1989-04-17 | 630 | 630 | 630 | 630 | 7,000 | 6,000 |
| 1989-04-13 | 645 | 645 | 640 | 640 | 8,000 | 6,095.24 |
| 1989-04-12 | 655 | 655 | 645 | 645 | 11,000 | 6,142.86 |
| 1989-04-11 | 655 | 655 | 652 | 652 | 7,000 | 6,209.52 |
| 1989-04-10 | 660 | 660 | 655 | 655 | 6,000 | 6,238.10 |
| 1989-04-05 | 651 | 651 | 651 | 651 | 3,000 | 6,200 |
| 1989-04-04 | 655 | 655 | 651 | 651 | 4,000 | 6,200 |
| 1989-04-03 | 664 | 664 | 655 | 655 | 9,000 | 6,238.10 |
| 1989-03-31 | 655 | 665 | 655 | 665 | 3,000 | 6,333.33 |
| 1989-03-30 | 650 | 650 | 650 | 650 | 2,000 | 6,190.48 |
| 1989-03-29 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1989-03-28 | 650 | 650 | 650 | 650 | 2,000 | 6,190.48 |
| 1989-03-27 | 657 | 657 | 655 | 655 | 16,000 | 6,238.10 |
| 1989-03-24 | 657 | 664 | 656 | 656 | 7,000 | 6,247.62 |
| 1989-03-23 | 651 | 655 | 651 | 655 | 11,000 | 6,238.10 |
| 1989-03-22 | 660 | 660 | 655 | 655 | 24,000 | 6,238.10 |
| 1989-03-20 | 665 | 665 | 655 | 655 | 34,000 | 6,238.10 |
| 1989-03-17 | 665 | 665 | 661 | 661 | 5,000 | 6,295.24 |
| 1989-03-16 | 660 | 660 | 660 | 660 | 2,000 | 6,285.71 |
| 1989-03-15 | 660 | 660 | 660 | 660 | 1,000 | 6,285.71 |
| 1989-03-14 | 660 | 660 | 660 | 660 | 7,000 | 6,285.71 |
| 1989-03-13 | 655 | 655 | 655 | 655 | 3,000 | 6,238.10 |
| 1989-03-10 | 662 | 662 | 655 | 655 | 11,000 | 6,238.10 |
| 1989-03-08 | 661 | 663 | 660 | 660 | 9,000 | 6,285.71 |
| 1989-03-07 | 661 | 665 | 660 | 660 | 7,000 | 6,285.71 |
| 1989-03-06 | 665 | 665 | 665 | 665 | 5,000 | 6,333.33 |
| 1989-03-03 | 670 | 670 | 665 | 665 | 4,000 | 6,333.33 |
| 1989-03-01 | 675 | 675 | 670 | 670 | 7,000 | 6,380.95 |
| 1989-02-28 | 670 | 675 | 668 | 675 | 4,000 | 6,428.57 |
| 1989-02-27 | 660 | 670 | 660 | 665 | 6,000 | 6,333.33 |
| 1989-02-23 | 670 | 670 | 660 | 660 | 4,000 | 6,285.71 |
| 1989-02-22 | 677 | 677 | 670 | 670 | 4,000 | 6,380.95 |
| 1989-02-21 | 677 | 680 | 677 | 677 | 5,000 | 6,447.62 |
| 1989-02-20 | 680 | 680 | 680 | 680 | 1,000 | 6,476.19 |
| 1989-02-17 | 675 | 675 | 675 | 675 | 5,000 | 6,428.57 |
| 1989-02-16 | 685 | 685 | 680 | 680 | 10,000 | 6,476.19 |
| 1989-02-15 | 675 | 694 | 675 | 681 | 6,000 | 6,485.71 |
| 1989-02-14 | 695 | 695 | 665 | 665 | 15,000 | 6,333.33 |
| 1989-02-13 | 690 | 690 | 689 | 689 | 2,000 | 6,561.90 |
| 1989-02-10 | 700 | 700 | 700 | 700 | 2,000 | 6,666.67 |
| 1989-02-09 | 715 | 715 | 700 | 700 | 4,000 | 6,666.67 |
| 1989-02-08 | 725 | 725 | 720 | 720 | 12,000 | 6,857.14 |
| 1989-02-07 | 730 | 730 | 725 | 725 | 19,000 | 6,904.76 |
| 1989-02-06 | 720 | 725 | 720 | 725 | 8,000 | 6,904.76 |
| 1989-02-03 | 710 | 720 | 710 | 720 | 9,000 | 6,857.14 |
| 1989-02-02 | 735 | 735 | 720 | 720 | 14,000 | 6,857.14 |
| 1989-02-01 | 730 | 734 | 720 | 733 | 19,000 | 6,980.95 |
| 1989-01-31 | 730 | 739 | 730 | 730 | 16,000 | 6,952.38 |
| 1989-01-30 | 750 | 750 | 730 | 730 | 17,000 | 6,952.38 |
| 1989-01-28 | 745 | 745 | 745 | 745 | 16,000 | 7,095.24 |
| 1989-01-27 | 705 | 730 | 705 | 715 | 24,000 | 6,809.52 |
| 1989-01-26 | 690 | 700 | 685 | 700 | 15,000 | 6,666.67 |
| 1989-01-25 | 680 | 695 | 680 | 695 | 18,000 | 6,619.05 |
| 1989-01-24 | 646 | 672 | 646 | 667 | 16,000 | 6,352.38 |
| 1989-01-23 | 640 | 644 | 640 | 644 | 14,000 | 6,133.33 |
| 1989-01-20 | 635 | 636 | 635 | 636 | 15,000 | 6,057.14 |
| 1989-01-19 | 640 | 640 | 633 | 635 | 6,000 | 6,047.62 |
| 1989-01-18 | 645 | 645 | 632 | 632 | 12,000 | 6,019.05 |
| 1989-01-17 | 625 | 632 | 625 | 632 | 11,000 | 6,019.05 |
| 1989-01-13 | 642 | 642 | 642 | 642 | 3,000 | 6,114.29 |
| 1989-01-12 | 645 | 645 | 631 | 642 | 6,000 | 6,114.29 |
| 1989-01-11 | 630 | 630 | 630 | 630 | 24,000 | 6,000 |
| 1989-01-10 | 631 | 631 | 630 | 630 | 6,000 | 6,000 |
| 1989-01-09 | 625 | 625 | 625 | 625 | 2,000 | 5,952.38 |
| 1989-01-06 | 645 | 645 | 645 | 645 | 1,000 | 6,142.86 |
| 1989-01-05 | 645 | 645 | 645 | 645 | 2,000 | 6,142.86 |
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
