8138 三京化成(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1992-12-28 | 359 | 361 | 359 | 359 | 6,000 | 3,590 |
| 1992-12-25 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1992-12-24 | 341 | 341 | 341 | 341 | 12,000 | 3,410 |
| 1992-12-22 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1992-12-21 | 341 | 341 | 335 | 335 | 7,000 | 3,350 |
| 1992-12-18 | 341 | 341 | 340 | 341 | 16,000 | 3,410 |
| 1992-12-17 | 339 | 345 | 338 | 341 | 8,000 | 3,410 |
| 1992-12-15 | 339 | 340 | 337 | 338 | 10,000 | 3,380 |
| 1992-12-10 | 338 | 338 | 335 | 337 | 10,000 | 3,370 |
| 1992-12-09 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 1992-12-07 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1992-12-04 | 330 | 331 | 330 | 331 | 13,000 | 3,310 |
| 1992-12-03 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1992-12-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-12-01 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1992-11-30 | 332 | 335 | 332 | 332 | 6,000 | 3,320 |
| 1992-11-27 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1992-11-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-11-25 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 1992-11-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-11-19 | 323 | 323 | 320 | 320 | 5,000 | 3,200 |
| 1992-11-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-11-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-10 | 348 | 349 | 348 | 349 | 11,000 | 3,490 |
| 1992-11-06 | 349 | 349 | 349 | 349 | 35,000 | 3,490 |
| 1992-11-05 | 340 | 349 | 340 | 349 | 2,000 | 3,490 |
| 1992-11-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-11-02 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1992-10-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-10-27 | 326 | 330 | 325 | 330 | 11,000 | 3,300 |
| 1992-10-26 | 330 | 330 | 326 | 326 | 2,000 | 3,260 |
| 1992-10-23 | 350 | 360 | 345 | 346 | 6,000 | 3,460 |
| 1992-10-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-10-15 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1992-10-14 | 359 | 360 | 359 | 360 | 52,000 | 3,600 |
| 1992-10-13 | 354 | 355 | 354 | 355 | 2,000 | 3,550 |
| 1992-10-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-10-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-10-06 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1992-10-02 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1992-09-25 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-09-24 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1992-09-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-09-21 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-09-18 | 379 | 380 | 368 | 368 | 3,000 | 3,680 |
| 1992-09-14 | 378 | 399 | 378 | 399 | 3,000 | 3,990 |
| 1992-09-11 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-09-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-09-07 | 360 | 360 | 347 | 347 | 4,000 | 3,470 |
| 1992-09-03 | 361 | 361 | 352 | 355 | 3,000 | 3,550 |
| 1992-09-02 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1992-09-01 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1992-08-28 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1992-08-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1992-08-26 | 342 | 342 | 339 | 339 | 2,000 | 3,390 |
| 1992-08-25 | 347 | 348 | 347 | 348 | 3,000 | 3,480 |
| 1992-08-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-08-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-08-18 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1992-08-14 | 312 | 316 | 312 | 316 | 2,000 | 3,160 |
| 1992-08-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-08-06 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-08-05 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-07-28 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-07-24 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-07-23 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-07-20 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1992-07-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-10 | 388 | 400 | 388 | 400 | 2,000 | 4,000 |
| 1992-07-09 | 387 | 387 | 387 | 387 | 10,000 | 3,870 |
| 1992-07-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-06-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-06-26 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1992-06-25 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1992-06-18 | 401 | 401 | 391 | 391 | 3,000 | 3,910 |
| 1992-06-17 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1992-06-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-06-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-06-12 | 428 | 450 | 428 | 450 | 5,000 | 4,500 |
| 1992-06-03 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-06-02 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1992-05-29 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1992-05-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-05-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-05-21 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-05-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-05-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-05-14 | 437 | 450 | 437 | 450 | 2,000 | 4,500 |
| 1992-05-13 | 425 | 429 | 425 | 428 | 3,000 | 4,280 |
| 1992-05-11 | 410 | 430 | 410 | 430 | 3,000 | 4,300 |
| 1992-05-07 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1992-05-06 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1992-05-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-04-30 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1992-04-27 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 1992-04-24 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 1992-04-21 | 429 | 429 | 410 | 410 | 6,000 | 4,100 |
| 1992-04-17 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-04-16 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-04-15 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-04-13 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1992-04-10 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-04-07 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1992-04-06 | 449 | 455 | 449 | 455 | 4,000 | 4,550 |
| 1992-04-03 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1992-04-02 | 452 | 452 | 446 | 452 | 10,000 | 4,520 |
| 1992-04-01 | 450 | 452 | 450 | 452 | 6,000 | 4,520 |
| 1992-03-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-03-30 | 466 | 466 | 465 | 465 | 2,000 | 4,650 |
| 1992-03-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-03-26 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1992-03-25 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1992-03-24 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1992-03-23 | 448 | 450 | 448 | 450 | 2,000 | 4,500 |
| 1992-03-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-03-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-03-17 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1992-03-16 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1992-03-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-03-10 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-03-09 | 482 | 483 | 482 | 482 | 4,000 | 4,820 |
| 1992-03-06 | 482 | 483 | 481 | 482 | 7,000 | 4,820 |
| 1992-03-05 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1992-03-03 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1992-03-02 | 440 | 461 | 440 | 461 | 2,000 | 4,610 |
| 1992-02-27 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1992-02-26 | 445 | 445 | 433 | 445 | 8,000 | 4,450 |
| 1992-02-25 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1992-02-20 | 450 | 450 | 446 | 446 | 2,000 | 4,460 |
| 1992-02-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-02-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-02-17 | 443 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1992-02-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-02-13 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1992-02-05 | 445 | 448 | 445 | 446 | 3,000 | 4,460 |
| 1992-02-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-01-30 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-01-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-01-24 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1992-01-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-01-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-01-21 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1992-01-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-01-16 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1992-01-14 | 443 | 450 | 443 | 450 | 2,000 | 4,500 |
| 1992-01-13 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1992-01-09 | 464 | 464 | 455 | 455 | 3,000 | 4,550 |
| 1992-01-08 | 451 | 451 | 451 | 451 | 6,000 | 4,510 |
| 1992-01-07 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1992-01-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
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
