8138 三京化成(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1990-12-27 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1990-12-26 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1990-12-25 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1990-12-21 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 1990-12-20 | 515 | 515 | 515 | 515 | 42,000 | 5,150 |
| 1990-12-19 | 510 | 515 | 510 | 515 | 93,000 | 5,150 |
| 1990-12-18 | 535 | 535 | 500 | 500 | 10,000 | 5,000 |
| 1990-12-17 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1990-12-14 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1990-12-13 | 555 | 560 | 545 | 545 | 13,000 | 5,450 |
| 1990-12-12 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
| 1990-12-11 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1990-12-10 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1990-12-07 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1990-12-06 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1990-12-05 | 517 | 517 | 515 | 515 | 2,000 | 5,150 |
| 1990-12-04 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1990-12-03 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1990-11-29 | 510 | 510 | 510 | 510 | 13,000 | 5,100 |
| 1990-11-28 | 566 | 566 | 561 | 561 | 2,000 | 5,610 |
| 1990-11-27 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1990-11-26 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1990-11-22 | 572 | 572 | 571 | 571 | 2,000 | 5,710 |
| 1990-11-21 | 572 | 572 | 572 | 572 | 3,000 | 5,720 |
| 1990-11-15 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1990-11-13 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1990-11-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-11-05 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 1990-11-02 | 670 | 670 | 664 | 664 | 2,000 | 6,640 |
| 1990-10-31 | 680 | 680 | 671 | 671 | 2,000 | 6,710 |
| 1990-10-29 | 664 | 670 | 664 | 670 | 2,000 | 6,700 |
| 1990-10-26 | 645 | 665 | 645 | 664 | 6,000 | 6,640 |
| 1990-10-25 | 640 | 651 | 640 | 651 | 3,000 | 6,510 |
| 1990-10-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-10-23 | 650 | 650 | 635 | 635 | 10,000 | 6,350 |
| 1990-10-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-10-19 | 670 | 670 | 650 | 650 | 3,000 | 6,500 |
| 1990-10-17 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1990-10-11 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1990-10-09 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 1990-10-08 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1990-10-05 | 570 | 570 | 570 | 570 | 16,000 | 5,700 |
| 1990-10-04 | 568 | 570 | 565 | 565 | 13,000 | 5,650 |
| 1990-10-03 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1990-10-02 | 578 | 582 | 578 | 581 | 5,000 | 5,810 |
| 1990-09-28 | 640 | 640 | 635 | 635 | 4,000 | 6,350 |
| 1990-09-27 | 675 | 675 | 660 | 660 | 30,000 | 6,600 |
| 1990-09-25 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-09-21 | 685 | 685 | 675 | 675 | 504,000 | 6,750 |
| 1990-09-20 | 685 | 685 | 685 | 685 | 501,000 | 6,850 |
| 1990-09-18 | 735 | 735 | 722 | 722 | 4,000 | 7,220 |
| 1990-09-17 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1990-09-14 | 725 | 725 | 722 | 722 | 12,000 | 7,220 |
| 1990-09-13 | 721 | 721 | 721 | 721 | 3,000 | 7,210 |
| 1990-09-12 | 687 | 720 | 687 | 720 | 9,000 | 7,200 |
| 1990-09-11 | 690 | 690 | 686 | 687 | 17,000 | 6,870 |
| 1990-09-10 | 680 | 685 | 680 | 685 | 6,000 | 6,850 |
| 1990-09-07 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1990-09-05 | 719 | 719 | 700 | 700 | 9,000 | 7,000 |
| 1990-09-03 | 725 | 725 | 720 | 720 | 13,000 | 7,200 |
| 1990-08-31 | 735 | 735 | 720 | 720 | 8,000 | 7,200 |
| 1990-08-30 | 730 | 735 | 730 | 735 | 5,000 | 7,350 |
| 1990-08-29 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1990-08-28 | 700 | 710 | 700 | 705 | 7,000 | 7,050 |
| 1990-08-27 | 700 | 700 | 685 | 690 | 7,000 | 6,900 |
| 1990-08-24 | 725 | 725 | 700 | 700 | 7,000 | 7,000 |
| 1990-08-23 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1990-08-22 | 780 | 780 | 780 | 780 | 16,000 | 7,800 |
| 1990-08-21 | 786 | 786 | 785 | 785 | 3,000 | 7,850 |
| 1990-08-20 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1990-08-17 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1990-08-16 | 802 | 802 | 797 | 797 | 4,000 | 7,970 |
| 1990-08-15 | 810 | 810 | 802 | 802 | 10,000 | 8,020 |
| 1990-08-14 | 801 | 801 | 800 | 801 | 15,000 | 8,010 |
| 1990-08-13 | 806 | 806 | 800 | 800 | 15,000 | 8,000 |
| 1990-08-10 | 805 | 805 | 805 | 805 | 7,000 | 8,050 |
| 1990-08-09 | 801 | 801 | 800 | 801 | 13,000 | 8,010 |
| 1990-08-08 | 781 | 800 | 781 | 800 | 9,000 | 8,000 |
| 1990-08-07 | 770 | 770 | 761 | 768 | 9,000 | 7,680 |
| 1990-08-06 | 850 | 850 | 800 | 800 | 9,000 | 8,000 |
| 1990-08-03 | 865 | 870 | 860 | 860 | 6,000 | 8,600 |
| 1990-08-02 | 871 | 880 | 871 | 871 | 7,000 | 8,710 |
| 1990-08-01 | 870 | 885 | 865 | 865 | 14,000 | 8,650 |
| 1990-07-31 | 830 | 849 | 810 | 849 | 10,000 | 8,490 |
| 1990-07-30 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1990-07-27 | 885 | 885 | 850 | 850 | 11,000 | 8,500 |
| 1990-07-26 | 890 | 890 | 880 | 880 | 5,000 | 8,800 |
| 1990-07-25 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1990-07-24 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1990-07-23 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1990-07-20 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1990-07-19 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
| 1990-07-18 | 926 | 926 | 920 | 920 | 17,000 | 9,200 |
| 1990-07-17 | 930 | 931 | 925 | 931 | 17,000 | 9,310 |
| 1990-07-16 | 930 | 935 | 920 | 930 | 17,000 | 9,300 |
| 1990-07-13 | 972 | 973 | 945 | 950 | 20,000 | 9,500 |
| 1990-07-12 | 974 | 980 | 974 | 974 | 15,000 | 9,740 |
| 1990-07-11 | 960 | 978 | 960 | 974 | 16,000 | 9,740 |
| 1990-07-10 | 960 | 980 | 960 | 969 | 25,000 | 9,690 |
| 1990-07-09 | 935 | 950 | 930 | 950 | 18,000 | 9,500 |
| 1990-07-06 | 890 | 900 | 890 | 895 | 19,000 | 8,950 |
| 1990-07-05 | 880 | 880 | 880 | 880 | 14,000 | 8,800 |
| 1990-07-04 | 880 | 880 | 875 | 875 | 13,000 | 8,750 |
| 1990-07-03 | 870 | 880 | 870 | 880 | 6,000 | 8,800 |
| 1990-07-02 | 860 | 860 | 856 | 860 | 12,000 | 8,600 |
| 1990-06-29 | 860 | 863 | 860 | 860 | 9,000 | 8,600 |
| 1990-06-28 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1990-06-27 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1990-06-26 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1990-06-25 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1990-06-22 | 880 | 880 | 880 | 880 | 11,000 | 8,800 |
| 1990-06-21 | 870 | 875 | 870 | 875 | 11,000 | 8,750 |
| 1990-06-20 | 870 | 875 | 870 | 870 | 25,000 | 8,700 |
| 1990-06-19 | 870 | 880 | 870 | 875 | 8,000 | 8,750 |
| 1990-06-18 | 865 | 865 | 865 | 865 | 10,000 | 8,650 |
| 1990-06-15 | 885 | 885 | 860 | 860 | 4,000 | 8,600 |
| 1990-06-14 | 880 | 881 | 865 | 881 | 24,000 | 8,810 |
| 1990-06-13 | 875 | 880 | 875 | 880 | 7,000 | 8,800 |
| 1990-06-12 | 876 | 876 | 872 | 872 | 4,000 | 8,720 |
| 1990-06-11 | 851 | 870 | 851 | 870 | 11,000 | 8,700 |
| 1990-06-08 | 880 | 880 | 860 | 860 | 16,000 | 8,600 |
| 1990-06-07 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-06-06 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1990-06-05 | 880 | 885 | 880 | 881 | 4,000 | 8,810 |
| 1990-06-04 | 885 | 885 | 880 | 880 | 9,000 | 8,800 |
| 1990-06-01 | 885 | 885 | 880 | 880 | 5,000 | 8,800 |
| 1990-05-31 | 885 | 890 | 885 | 885 | 5,000 | 8,850 |
| 1990-05-30 | 890 | 909 | 890 | 909 | 6,000 | 9,090 |
| 1990-05-29 | 895 | 895 | 895 | 895 | 7,000 | 8,950 |
| 1990-05-28 | 910 | 915 | 910 | 910 | 9,000 | 9,100 |
| 1990-05-25 | 920 | 920 | 910 | 910 | 9,000 | 9,100 |
| 1990-05-24 | 905 | 910 | 904 | 910 | 27,000 | 9,100 |
| 1990-05-23 | 900 | 910 | 900 | 905 | 58,000 | 9,050 |
| 1990-05-22 | 900 | 900 | 875 | 900 | 11,000 | 9,000 |
| 1990-05-18 | 880 | 880 | 865 | 870 | 6,000 | 8,700 |
| 1990-05-17 | 890 | 890 | 885 | 885 | 14,000 | 8,850 |
| 1990-05-16 | 880 | 885 | 880 | 885 | 8,000 | 8,850 |
| 1990-05-15 | 908 | 908 | 876 | 876 | 6,000 | 8,760 |
| 1990-05-14 | 908 | 908 | 908 | 908 | 3,000 | 9,080 |
| 1990-05-11 | 906 | 906 | 875 | 875 | 6,000 | 8,750 |
| 1990-05-10 | 910 | 910 | 909 | 909 | 7,000 | 9,090 |
| 1990-05-09 | 870 | 910 | 870 | 910 | 14,000 | 9,100 |
| 1990-05-08 | 845 | 870 | 845 | 870 | 14,000 | 8,700 |
| 1990-05-07 | 821 | 835 | 821 | 835 | 6,000 | 8,350 |
| 1990-05-02 | 810 | 821 | 810 | 821 | 12,000 | 8,210 |
| 1990-05-01 | 810 | 815 | 810 | 810 | 14,000 | 8,100 |
| 1990-04-27 | 810 | 812 | 806 | 806 | 11,000 | 8,060 |
| 1990-04-26 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1990-04-25 | 810 | 810 | 800 | 810 | 23,000 | 8,100 |
| 1990-04-24 | 810 | 810 | 805 | 810 | 26,000 | 8,100 |
| 1990-04-23 | 805 | 811 | 805 | 810 | 33,000 | 8,100 |
| 1990-04-20 | 805 | 820 | 800 | 820 | 13,000 | 8,200 |
| 1990-04-19 | 800 | 805 | 800 | 800 | 16,000 | 8,000 |
| 1990-04-18 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1990-04-17 | 810 | 810 | 800 | 805 | 13,000 | 8,050 |
| 1990-04-16 | 830 | 835 | 820 | 820 | 13,000 | 8,200 |
| 1990-04-13 | 815 | 840 | 815 | 840 | 7,000 | 8,400 |
| 1990-04-12 | 820 | 825 | 820 | 825 | 5,000 | 8,250 |
| 1990-04-11 | 833 | 835 | 820 | 820 | 6,000 | 8,200 |
| 1990-04-10 | 829 | 829 | 825 | 828 | 5,000 | 8,280 |
| 1990-04-09 | 830 | 830 | 800 | 825 | 40,000 | 8,250 |
| 1990-04-05 | 800 | 800 | 750 | 750 | 26,000 | 7,500 |
| 1990-04-03 | 888 | 888 | 880 | 880 | 5,000 | 8,800 |
| 1990-03-30 | 959 | 959 | 949 | 949 | 7,000 | 9,490 |
| 1990-03-29 | 949 | 950 | 949 | 949 | 4,000 | 9,490 |
| 1990-03-28 | 980 | 980 | 960 | 960 | 4,000 | 9,600 |
| 1990-03-27 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1990-03-26 | 955 | 971 | 955 | 955 | 15,000 | 9,095.24 |
| 1990-03-23 | 900 | 930 | 890 | 930 | 17,000 | 8,857.14 |
| 1990-03-22 | 865 | 865 | 865 | 865 | 23,000 | 8,238.10 |
| 1990-03-20 | 1,080 | 1,080 | 1,050 | 1,050 | 54,000 | 10,000 |
| 1990-03-19 | 1,100 | 1,100 | 1,050 | 1,080 | 22,000 | 10,285.70 |
| 1990-03-16 | 1,100 | 1,110 | 1,080 | 1,100 | 59,000 | 10,476.20 |
| 1990-03-15 | 1,110 | 1,120 | 1,090 | 1,100 | 43,000 | 10,476.20 |
| 1990-03-14 | 1,090 | 1,120 | 1,080 | 1,120 | 57,000 | 10,666.70 |
| 1990-03-13 | 1,100 | 1,110 | 1,090 | 1,090 | 75,000 | 10,381 |
| 1990-03-12 | 1,100 | 1,100 | 1,080 | 1,100 | 39,000 | 10,476.20 |
| 1990-03-09 | 1,080 | 1,100 | 1,070 | 1,100 | 34,000 | 10,476.20 |
| 1990-03-08 | 1,100 | 1,100 | 1,080 | 1,100 | 33,000 | 10,476.20 |
| 1990-03-07 | 1,080 | 1,100 | 1,070 | 1,100 | 47,000 | 10,476.20 |
| 1990-03-06 | 1,110 | 1,110 | 1,090 | 1,110 | 63,000 | 10,571.40 |
| 1990-03-05 | 1,090 | 1,130 | 1,080 | 1,110 | 63,000 | 10,571.40 |
| 1990-03-02 | 1,130 | 1,130 | 1,060 | 1,110 | 100,000 | 10,571.40 |
| 1990-03-01 | 1,110 | 1,130 | 1,090 | 1,110 | 73,000 | 10,571.40 |
| 1990-02-28 | 1,050 | 1,110 | 1,050 | 1,090 | 72,000 | 10,381 |
| 1990-02-27 | 1,050 | 1,070 | 1,040 | 1,050 | 71,000 | 10,000 |
| 1990-02-26 | 1,110 | 1,130 | 1,000 | 1,050 | 147,000 | 10,000 |
| 1990-02-23 | 1,150 | 1,160 | 1,100 | 1,130 | 238,000 | 10,761.90 |
| 1990-02-22 | 1,000 | 1,150 | 1,000 | 1,150 | 514,000 | 10,952.40 |
| 1990-02-21 | 1,070 | 1,070 | 1,040 | 1,040 | 73,000 | 9,904.76 |
| 1990-02-20 | 1,080 | 1,080 | 1,040 | 1,080 | 83,000 | 10,285.70 |
| 1990-02-19 | 1,120 | 1,120 | 1,080 | 1,090 | 79,000 | 10,381 |
| 1990-02-16 | 1,100 | 1,140 | 1,070 | 1,100 | 812,000 | 10,476.20 |
| 1990-02-15 | 1,050 | 1,080 | 1,040 | 1,080 | 301,000 | 10,285.70 |
| 1990-02-14 | 1,050 | 1,060 | 1,030 | 1,040 | 283,000 | 9,904.76 |
| 1990-02-13 | 1,010 | 1,010 | 995 | 1,000 | 128,000 | 9,523.81 |
| 1990-02-09 | 1,050 | 1,060 | 1,000 | 1,010 | 277,000 | 9,619.05 |
| 1990-02-08 | 1,000 | 1,080 | 1,000 | 1,050 | 1,640,000 | 10,000 |
| 1990-02-07 | 1,000 | 1,030 | 990 | 995 | 370,000 | 9,476.19 |
| 1990-02-06 | 979 | 1,000 | 979 | 992 | 227,000 | 9,447.62 |
| 1990-02-05 | 964 | 970 | 961 | 970 | 103,000 | 9,238.10 |
| 1990-02-02 | 956 | 960 | 955 | 959 | 43,000 | 9,133.33 |
| 1990-02-01 | 960 | 965 | 951 | 955 | 20,000 | 9,095.24 |
| 1990-01-31 | 970 | 970 | 950 | 960 | 112,000 | 9,142.86 |
| 1990-01-30 | 950 | 970 | 949 | 960 | 87,000 | 9,142.86 |
| 1990-01-29 | 935 | 950 | 935 | 950 | 21,000 | 9,047.62 |
| 1990-01-26 | 935 | 938 | 935 | 935 | 32,000 | 8,904.76 |
| 1990-01-25 | 938 | 940 | 930 | 940 | 32,000 | 8,952.38 |
| 1990-01-24 | 950 | 950 | 938 | 938 | 35,000 | 8,933.33 |
| 1990-01-23 | 953 | 953 | 938 | 938 | 46,000 | 8,933.33 |
| 1990-01-22 | 945 | 960 | 945 | 955 | 20,000 | 9,095.24 |
| 1990-01-19 | 930 | 935 | 930 | 930 | 35,000 | 8,857.14 |
| 1990-01-18 | 960 | 961 | 940 | 940 | 25,000 | 8,952.38 |
| 1990-01-17 | 970 | 981 | 965 | 965 | 77,000 | 9,190.48 |
| 1990-01-16 | 985 | 990 | 975 | 975 | 175,000 | 9,285.71 |
| 1990-01-12 | 997 | 997 | 980 | 995 | 332,000 | 9,476.19 |
| 1990-01-11 | 945 | 1,000 | 940 | 998 | 371,000 | 9,504.76 |
| 1990-01-10 | 945 | 945 | 929 | 940 | 89,000 | 8,952.38 |
| 1990-01-09 | 935 | 949 | 935 | 945 | 148,000 | 9,000 |
| 1990-01-08 | 912 | 925 | 910 | 925 | 114,000 | 8,809.52 |
| 1990-01-05 | 900 | 920 | 900 | 912 | 50,000 | 8,685.71 |
| 1990-01-04 | 900 | 900 | 895 | 895 | 15,000 | 8,523.81 |
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
