8138 三京化成(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-12-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-12-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-12-20 | 490 | 490 | 478 | 478 | 3,000 | 4,780 |
| 1991-12-19 | 493 | 493 | 490 | 490 | 3,000 | 4,900 |
| 1991-12-18 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1991-12-17 | 490 | 492 | 475 | 492 | 8,000 | 4,920 |
| 1991-12-16 | 492 | 492 | 492 | 492 | 4,000 | 4,920 |
| 1991-12-13 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1991-12-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-12-09 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 1991-12-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-12-04 | 495 | 505 | 495 | 500 | 6,000 | 5,000 |
| 1991-12-02 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1991-11-29 | 500 | 500 | 496 | 496 | 2,000 | 4,960 |
| 1991-11-28 | 530 | 530 | 500 | 500 | 11,000 | 5,000 |
| 1991-11-27 | 569 | 570 | 559 | 565 | 32,000 | 5,650 |
| 1991-11-26 | 540 | 570 | 540 | 570 | 17,000 | 5,700 |
| 1991-11-25 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1991-11-19 | 484 | 490 | 484 | 490 | 2,000 | 4,900 |
| 1991-11-15 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1991-11-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-11-12 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1991-11-08 | 513 | 515 | 513 | 515 | 4,000 | 5,150 |
| 1991-11-07 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1991-11-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-11-05 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-11-01 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-10-31 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-10-29 | 511 | 530 | 511 | 525 | 4,000 | 5,250 |
| 1991-10-28 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1991-10-25 | 515 | 530 | 515 | 530 | 2,000 | 5,300 |
| 1991-10-23 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1991-10-22 | 517 | 517 | 516 | 516 | 2,000 | 5,160 |
| 1991-10-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-10-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-10-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-10-11 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1991-10-09 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1991-10-08 | 531 | 534 | 531 | 531 | 9,000 | 5,310 |
| 1991-10-07 | 530 | 534 | 530 | 531 | 8,000 | 5,310 |
| 1991-10-04 | 529 | 534 | 529 | 534 | 8,000 | 5,340 |
| 1991-10-03 | 522 | 529 | 522 | 529 | 5,000 | 5,290 |
| 1991-10-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-10-01 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1991-09-30 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1991-09-27 | 512 | 513 | 512 | 513 | 3,000 | 5,130 |
| 1991-09-26 | 522 | 522 | 522 | 522 | 6,000 | 5,220 |
| 1991-09-24 | 493 | 493 | 490 | 490 | 2,000 | 4,900 |
| 1991-09-20 | 496 | 496 | 490 | 490 | 6,000 | 4,900 |
| 1991-09-19 | 499 | 499 | 490 | 490 | 3,000 | 4,900 |
| 1991-09-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1991-09-11 | 501 | 501 | 480 | 480 | 6,000 | 4,800 |
| 1991-09-10 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-09-09 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1991-09-06 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-09-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-09-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-09-03 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-08-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-08-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-08-27 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 1991-08-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-08-22 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 1991-08-21 | 482 | 486 | 482 | 485 | 11,000 | 4,850 |
| 1991-08-19 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-08-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1991-08-12 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1991-08-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-08-08 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1991-08-07 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1991-08-06 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1991-08-05 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1991-08-02 | 536 | 536 | 535 | 535 | 2,000 | 5,350 |
| 1991-07-30 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1991-07-29 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1991-07-26 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-07-25 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-24 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-23 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-07-19 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1991-07-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-07-12 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1991-07-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-07-10 | 550 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1991-07-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-07-08 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-07-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-07-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-07-03 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-06-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-06-25 | 600 | 625 | 600 | 625 | 5,000 | 6,250 |
| 1991-06-24 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1991-06-21 | 618 | 618 | 600 | 600 | 3,000 | 6,000 |
| 1991-06-20 | 605 | 620 | 600 | 619 | 4,000 | 6,190 |
| 1991-06-18 | 599 | 600 | 599 | 600 | 3,000 | 6,000 |
| 1991-06-17 | 580 | 581 | 580 | 580 | 8,000 | 5,800 |
| 1991-06-14 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1991-06-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-06-12 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1991-06-11 | 599 | 599 | 599 | 599 | 7,000 | 5,990 |
| 1991-06-07 | 611 | 611 | 595 | 599 | 9,000 | 5,990 |
| 1991-06-05 | 615 | 620 | 615 | 620 | 4,000 | 6,200 |
| 1991-06-04 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-06-03 | 615 | 617 | 610 | 610 | 15,000 | 6,100 |
| 1991-05-31 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-05-30 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-05-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-05-27 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1991-05-24 | 614 | 620 | 614 | 620 | 3,000 | 6,200 |
| 1991-05-23 | 614 | 614 | 614 | 614 | 2,000 | 6,140 |
| 1991-05-22 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-05-20 | 625 | 625 | 620 | 620 | 4,000 | 6,200 |
| 1991-05-17 | 619 | 620 | 619 | 620 | 4,000 | 6,200 |
| 1991-05-16 | 625 | 625 | 619 | 619 | 7,000 | 6,190 |
| 1991-05-15 | 625 | 630 | 625 | 630 | 5,000 | 6,300 |
| 1991-05-14 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1991-05-13 | 640 | 640 | 640 | 640 | 8,000 | 6,400 |
| 1991-05-10 | 630 | 630 | 625 | 625 | 5,000 | 6,250 |
| 1991-05-09 | 630 | 635 | 630 | 635 | 3,000 | 6,350 |
| 1991-05-07 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1991-05-02 | 645 | 655 | 645 | 655 | 3,000 | 6,550 |
| 1991-04-30 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-04-26 | 615 | 646 | 612 | 646 | 5,000 | 6,460 |
| 1991-04-25 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1991-04-24 | 611 | 611 | 611 | 611 | 6,000 | 6,110 |
| 1991-04-19 | 650 | 655 | 640 | 650 | 5,000 | 6,500 |
| 1991-04-18 | 645 | 650 | 645 | 650 | 10,000 | 6,500 |
| 1991-04-17 | 660 | 663 | 640 | 645 | 16,000 | 6,450 |
| 1991-04-16 | 635 | 640 | 635 | 635 | 10,000 | 6,350 |
| 1991-04-15 | 640 | 640 | 639 | 640 | 6,000 | 6,400 |
| 1991-04-12 | 650 | 650 | 640 | 640 | 12,000 | 6,400 |
| 1991-04-11 | 655 | 655 | 655 | 655 | 5,000 | 6,550 |
| 1991-04-10 | 625 | 650 | 625 | 640 | 10,000 | 6,400 |
| 1991-04-09 | 621 | 630 | 620 | 621 | 7,000 | 6,210 |
| 1991-04-08 | 610 | 620 | 610 | 620 | 14,000 | 6,200 |
| 1991-04-05 | 606 | 615 | 601 | 601 | 5,000 | 6,010 |
| 1991-04-02 | 615 | 615 | 600 | 600 | 6,000 | 6,000 |
| 1991-04-01 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1991-03-28 | 600 | 601 | 600 | 601 | 5,000 | 6,010 |
| 1991-03-26 | 620 | 620 | 600 | 600 | 3,000 | 6,000 |
| 1991-03-25 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-03-22 | 620 | 620 | 618 | 618 | 7,000 | 6,180 |
| 1991-03-20 | 617 | 620 | 617 | 620 | 3,000 | 6,200 |
| 1991-03-19 | 637 | 645 | 632 | 632 | 10,000 | 6,320 |
| 1991-03-18 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1991-03-15 | 600 | 630 | 600 | 630 | 4,000 | 6,300 |
| 1991-03-14 | 600 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1991-03-13 | 599 | 600 | 599 | 600 | 3,000 | 6,000 |
| 1991-03-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-03-11 | 585 | 585 | 580 | 580 | 5,000 | 5,800 |
| 1991-03-08 | 575 | 581 | 575 | 581 | 10,000 | 5,810 |
| 1991-03-07 | 571 | 573 | 571 | 573 | 4,000 | 5,730 |
| 1991-03-06 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1991-03-01 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1991-02-28 | 585 | 599 | 585 | 599 | 5,000 | 5,990 |
| 1991-02-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-02-26 | 585 | 585 | 580 | 580 | 4,000 | 5,800 |
| 1991-02-25 | 575 | 575 | 560 | 560 | 4,000 | 5,600 |
| 1991-02-22 | 590 | 590 | 570 | 570 | 5,000 | 5,700 |
| 1991-02-21 | 585 | 598 | 580 | 598 | 12,000 | 5,980 |
| 1991-02-20 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1991-02-19 | 580 | 580 | 580 | 580 | 15,000 | 5,800 |
| 1991-02-18 | 560 | 560 | 556 | 557 | 5,000 | 5,570 |
| 1991-02-15 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-02-14 | 555 | 560 | 555 | 560 | 3,000 | 5,600 |
| 1991-02-13 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1991-02-12 | 520 | 535 | 520 | 535 | 4,000 | 5,350 |
| 1991-02-08 | 518 | 520 | 518 | 518 | 19,000 | 5,180 |
| 1991-02-07 | 518 | 518 | 518 | 518 | 4,000 | 5,180 |
| 1991-02-06 | 492 | 492 | 454 | 454 | 168,000 | 4,540 |
| 1991-02-05 | 500 | 500 | 485 | 490 | 6,000 | 4,900 |
| 1991-02-01 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-01-31 | 520 | 520 | 460 | 460 | 8,000 | 4,600 |
| 1991-01-30 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1991-01-28 | 455 | 455 | 454 | 454 | 151,000 | 4,540 |
| 1991-01-25 | 456 | 456 | 450 | 450 | 5,000 | 4,500 |
| 1991-01-24 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1991-01-23 | 460 | 460 | 455 | 455 | 6,000 | 4,550 |
| 1991-01-21 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1991-01-18 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1991-01-17 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1991-01-16 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1991-01-14 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1991-01-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-01-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
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
