8138 三京化成(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1993-12-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-12-27 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 1993-12-24 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1993-12-22 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-12-21 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-12-17 | 449 | 449 | 440 | 440 | 9,000 | 4,400 |
| 1993-12-16 | 453 | 453 | 452 | 452 | 4,000 | 4,520 |
| 1993-12-15 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-12-14 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-12-13 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1993-12-10 | 450 | 470 | 450 | 470 | 8,000 | 4,700 |
| 1993-12-07 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1993-12-06 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1993-12-03 | 450 | 450 | 440 | 445 | 3,000 | 4,450 |
| 1993-12-02 | 451 | 451 | 450 | 450 | 7,000 | 4,500 |
| 1993-12-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1993-11-30 | 400 | 405 | 400 | 405 | 18,000 | 4,050 |
| 1993-11-29 | 405 | 405 | 397 | 400 | 15,000 | 4,000 |
| 1993-11-26 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1993-11-25 | 420 | 420 | 416 | 416 | 10,000 | 4,160 |
| 1993-11-24 | 445 | 445 | 435 | 435 | 6,000 | 4,350 |
| 1993-11-22 | 465 | 465 | 450 | 455 | 12,000 | 4,550 |
| 1993-11-19 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 1993-11-18 | 469 | 470 | 460 | 461 | 12,000 | 4,610 |
| 1993-11-17 | 457 | 470 | 456 | 470 | 25,000 | 4,700 |
| 1993-11-16 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 1993-11-15 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1993-11-12 | 410 | 416 | 410 | 411 | 25,000 | 4,110 |
| 1993-11-11 | 412 | 412 | 395 | 401 | 12,000 | 4,010 |
| 1993-11-10 | 420 | 421 | 410 | 410 | 8,000 | 4,100 |
| 1993-11-09 | 425 | 425 | 422 | 422 | 8,000 | 4,220 |
| 1993-11-08 | 422 | 425 | 422 | 422 | 6,000 | 4,220 |
| 1993-11-05 | 430 | 430 | 420 | 421 | 6,000 | 4,210 |
| 1993-11-04 | 450 | 450 | 435 | 435 | 9,000 | 4,350 |
| 1993-11-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1993-11-01 | 466 | 466 | 460 | 460 | 7,000 | 4,600 |
| 1993-10-29 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1993-10-28 | 463 | 464 | 460 | 460 | 6,000 | 4,600 |
| 1993-10-27 | 460 | 463 | 459 | 459 | 5,000 | 4,590 |
| 1993-10-26 | 480 | 480 | 459 | 459 | 10,000 | 4,590 |
| 1993-10-25 | 491 | 491 | 480 | 480 | 35,000 | 4,800 |
| 1993-10-22 | 492 | 492 | 490 | 490 | 6,000 | 4,900 |
| 1993-10-21 | 500 | 500 | 480 | 480 | 13,000 | 4,800 |
| 1993-10-20 | 503 | 503 | 497 | 500 | 68,000 | 5,000 |
| 1993-10-19 | 498 | 501 | 498 | 501 | 14,000 | 5,010 |
| 1993-10-18 | 503 | 503 | 493 | 493 | 16,000 | 4,930 |
| 1993-10-15 | 503 | 503 | 500 | 503 | 17,000 | 5,030 |
| 1993-10-14 | 520 | 520 | 500 | 502 | 35,000 | 5,020 |
| 1993-10-13 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1993-10-12 | 527 | 527 | 522 | 522 | 10,000 | 5,220 |
| 1993-10-08 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1993-10-07 | 530 | 535 | 521 | 521 | 11,000 | 5,210 |
| 1993-10-06 | 535 | 535 | 530 | 530 | 4,000 | 5,300 |
| 1993-10-05 | 540 | 540 | 530 | 535 | 6,000 | 5,350 |
| 1993-10-04 | 540 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1993-10-01 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-09-30 | 535 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1993-09-29 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 1993-09-28 | 550 | 550 | 536 | 540 | 6,000 | 5,400 |
| 1993-09-27 | 542 | 545 | 540 | 540 | 15,000 | 5,400 |
| 1993-09-24 | 541 | 545 | 541 | 545 | 5,000 | 5,450 |
| 1993-09-22 | 560 | 560 | 535 | 535 | 8,000 | 5,350 |
| 1993-09-21 | 570 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1993-09-20 | 566 | 566 | 566 | 566 | 9,000 | 5,660 |
| 1993-09-17 | 575 | 575 | 566 | 566 | 5,000 | 5,660 |
| 1993-09-16 | 580 | 580 | 571 | 571 | 6,000 | 5,710 |
| 1993-09-14 | 575 | 576 | 575 | 575 | 6,000 | 5,750 |
| 1993-09-13 | 575 | 590 | 575 | 575 | 4,000 | 5,750 |
| 1993-09-09 | 581 | 581 | 570 | 570 | 11,000 | 5,700 |
| 1993-09-08 | 562 | 572 | 562 | 565 | 6,000 | 5,650 |
| 1993-09-07 | 571 | 571 | 560 | 560 | 8,000 | 5,600 |
| 1993-09-06 | 591 | 591 | 571 | 571 | 7,000 | 5,710 |
| 1993-09-03 | 587 | 587 | 570 | 571 | 14,000 | 5,710 |
| 1993-09-02 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1993-09-01 | 595 | 611 | 585 | 585 | 15,000 | 5,850 |
| 1993-08-31 | 571 | 610 | 571 | 600 | 30,000 | 6,000 |
| 1993-08-30 | 585 | 585 | 570 | 580 | 10,000 | 5,800 |
| 1993-08-27 | 573 | 600 | 573 | 595 | 22,000 | 5,950 |
| 1993-08-26 | 590 | 590 | 561 | 561 | 22,000 | 5,610 |
| 1993-08-25 | 583 | 603 | 561 | 590 | 43,000 | 5,900 |
| 1993-08-24 | 611 | 611 | 581 | 582 | 45,000 | 5,820 |
| 1993-08-23 | 610 | 620 | 592 | 610 | 73,000 | 6,100 |
| 1993-08-20 | 622 | 666 | 620 | 620 | 411,000 | 6,200 |
| 1993-08-19 | 540 | 633 | 540 | 633 | 331,000 | 6,330 |
| 1993-08-18 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1993-08-17 | 516 | 516 | 510 | 510 | 7,000 | 5,100 |
| 1993-08-16 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1993-08-13 | 520 | 520 | 511 | 516 | 8,000 | 5,160 |
| 1993-08-12 | 515 | 515 | 513 | 513 | 4,000 | 5,130 |
| 1993-08-11 | 515 | 515 | 510 | 510 | 4,000 | 5,100 |
| 1993-08-10 | 497 | 520 | 497 | 520 | 4,000 | 5,200 |
| 1993-08-09 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1993-08-05 | 499 | 501 | 499 | 501 | 3,000 | 5,010 |
| 1993-08-04 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-08-03 | 505 | 505 | 490 | 490 | 3,000 | 4,900 |
| 1993-08-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-07-30 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1993-07-27 | 480 | 482 | 480 | 481 | 13,000 | 4,810 |
| 1993-07-23 | 493 | 493 | 485 | 486 | 9,000 | 4,860 |
| 1993-07-22 | 500 | 501 | 488 | 488 | 13,000 | 4,880 |
| 1993-07-20 | 515 | 515 | 510 | 512 | 11,000 | 5,120 |
| 1993-07-19 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1993-07-16 | 525 | 528 | 525 | 528 | 4,000 | 5,280 |
| 1993-07-15 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1993-07-13 | 550 | 554 | 544 | 544 | 7,000 | 5,440 |
| 1993-07-12 | 542 | 542 | 542 | 542 | 3,000 | 5,420 |
| 1993-07-09 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1993-07-08 | 525 | 539 | 525 | 539 | 3,000 | 5,390 |
| 1993-07-07 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1993-07-06 | 525 | 532 | 525 | 532 | 3,000 | 5,320 |
| 1993-07-05 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1993-07-02 | 530 | 535 | 525 | 525 | 9,000 | 5,250 |
| 1993-07-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-06-30 | 520 | 525 | 520 | 525 | 8,000 | 5,250 |
| 1993-06-29 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1993-06-28 | 516 | 517 | 515 | 517 | 12,000 | 5,170 |
| 1993-06-25 | 501 | 502 | 501 | 501 | 12,000 | 5,010 |
| 1993-06-23 | 500 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1993-06-22 | 501 | 501 | 495 | 500 | 4,000 | 5,000 |
| 1993-06-21 | 500 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1993-06-18 | 542 | 542 | 525 | 525 | 7,000 | 5,250 |
| 1993-06-15 | 560 | 567 | 560 | 567 | 12,000 | 5,670 |
| 1993-06-14 | 584 | 585 | 560 | 560 | 9,000 | 5,600 |
| 1993-06-11 | 590 | 590 | 570 | 570 | 14,000 | 5,700 |
| 1993-06-10 | 580 | 590 | 570 | 590 | 27,000 | 5,900 |
| 1993-06-08 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1993-06-07 | 580 | 580 | 575 | 580 | 6,000 | 5,800 |
| 1993-06-04 | 571 | 575 | 570 | 572 | 9,000 | 5,720 |
| 1993-06-03 | 576 | 576 | 570 | 570 | 11,000 | 5,700 |
| 1993-06-02 | 571 | 571 | 566 | 566 | 8,000 | 5,660 |
| 1993-06-01 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1993-05-28 | 581 | 594 | 565 | 594 | 34,000 | 5,940 |
| 1993-05-27 | 618 | 618 | 595 | 609 | 13,000 | 6,090 |
| 1993-05-26 | 599 | 630 | 599 | 611 | 103,000 | 6,110 |
| 1993-05-25 | 580 | 610 | 580 | 609 | 87,000 | 6,090 |
| 1993-05-24 | 555 | 570 | 555 | 566 | 85,000 | 5,660 |
| 1993-05-21 | 510 | 566 | 510 | 560 | 69,000 | 5,600 |
| 1993-05-20 | 508 | 513 | 505 | 510 | 26,000 | 5,100 |
| 1993-05-19 | 496 | 504 | 496 | 503 | 16,000 | 5,030 |
| 1993-05-18 | 520 | 520 | 516 | 520 | 41,000 | 5,200 |
| 1993-05-17 | 500 | 519 | 500 | 515 | 49,000 | 5,150 |
| 1993-05-14 | 469 | 500 | 468 | 500 | 32,000 | 5,000 |
| 1993-05-13 | 458 | 467 | 452 | 467 | 10,000 | 4,670 |
| 1993-05-12 | 450 | 456 | 447 | 455 | 15,000 | 4,550 |
| 1993-05-11 | 446 | 446 | 446 | 446 | 16,000 | 4,460 |
| 1993-05-10 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1993-05-07 | 433 | 440 | 433 | 440 | 5,000 | 4,400 |
| 1993-05-06 | 425 | 428 | 425 | 428 | 4,000 | 4,280 |
| 1993-04-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-04-23 | 415 | 420 | 415 | 420 | 14,000 | 4,200 |
| 1993-04-22 | 416 | 420 | 416 | 420 | 5,000 | 4,200 |
| 1993-04-21 | 415 | 420 | 415 | 415 | 12,000 | 4,150 |
| 1993-04-20 | 425 | 425 | 420 | 425 | 7,000 | 4,250 |
| 1993-04-19 | 433 | 434 | 425 | 434 | 6,000 | 4,340 |
| 1993-04-16 | 443 | 443 | 430 | 430 | 9,000 | 4,300 |
| 1993-04-15 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 1993-04-14 | 427 | 445 | 427 | 445 | 8,000 | 4,450 |
| 1993-04-13 | 410 | 426 | 410 | 426 | 12,000 | 4,260 |
| 1993-04-12 | 406 | 406 | 406 | 406 | 27,000 | 4,060 |
| 1993-04-09 | 402 | 405 | 401 | 405 | 14,000 | 4,050 |
| 1993-04-08 | 401 | 402 | 401 | 402 | 36,000 | 4,020 |
| 1993-04-06 | 405 | 405 | 401 | 403 | 50,000 | 4,030 |
| 1993-04-05 | 402 | 405 | 401 | 405 | 49,000 | 4,050 |
| 1993-04-02 | 403 | 405 | 401 | 401 | 11,000 | 4,010 |
| 1993-04-01 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-03-31 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-03-30 | 400 | 409 | 400 | 409 | 4,000 | 4,090 |
| 1993-03-29 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-03-26 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1993-03-25 | 378 | 380 | 365 | 380 | 21,000 | 3,800 |
| 1993-03-24 | 366 | 370 | 366 | 370 | 3,000 | 3,700 |
| 1993-03-23 | 361 | 362 | 361 | 362 | 43,000 | 3,620 |
| 1993-03-22 | 365 | 365 | 360 | 361 | 50,000 | 3,610 |
| 1993-03-19 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1993-03-18 | 360 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1993-03-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-03-15 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-03-12 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 1993-03-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-03-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1993-03-09 | 346 | 346 | 341 | 341 | 5,000 | 3,410 |
| 1993-03-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-03-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-03-02 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1993-03-01 | 370 | 370 | 350 | 350 | 7,000 | 3,500 |
| 1993-02-25 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 1993-02-24 | 367 | 370 | 367 | 370 | 4,000 | 3,700 |
| 1993-02-19 | 367 | 370 | 367 | 370 | 3,000 | 3,700 |
| 1993-02-18 | 371 | 375 | 371 | 375 | 2,000 | 3,750 |
| 1993-02-17 | 361 | 379 | 361 | 379 | 10,000 | 3,790 |
| 1993-02-16 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1993-02-15 | 350 | 351 | 350 | 351 | 7,000 | 3,510 |
| 1993-02-12 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 1993-02-04 | 348 | 348 | 347 | 348 | 3,000 | 3,480 |
| 1993-02-03 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1993-02-02 | 329 | 335 | 329 | 335 | 3,000 | 3,350 |
| 1993-02-01 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1993-01-29 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1993-01-28 | 328 | 331 | 325 | 331 | 14,000 | 3,310 |
| 1993-01-25 | 334 | 334 | 325 | 328 | 4,000 | 3,280 |
| 1993-01-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-01-20 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-18 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-01-13 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1993-01-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-01-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
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
