8138 三京化成(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 589 | 620 | 585 | 619 | 53,000 | 6,190 |
| 1994-12-29 | 594 | 595 | 584 | 590 | 25,000 | 5,900 |
| 1994-12-28 | 551 | 599 | 545 | 599 | 62,000 | 5,990 |
| 1994-12-27 | 551 | 551 | 550 | 550 | 10,000 | 5,500 |
| 1994-12-26 | 545 | 548 | 532 | 532 | 13,000 | 5,320 |
| 1994-12-22 | 545 | 545 | 540 | 540 | 7,000 | 5,400 |
| 1994-12-21 | 550 | 550 | 540 | 545 | 14,000 | 5,450 |
| 1994-12-20 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1994-12-19 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1994-12-16 | 536 | 536 | 520 | 530 | 30,000 | 5,300 |
| 1994-12-15 | 532 | 532 | 531 | 531 | 5,000 | 5,310 |
| 1994-12-14 | 545 | 545 | 530 | 530 | 37,000 | 5,300 |
| 1994-12-13 | 554 | 554 | 549 | 550 | 12,000 | 5,500 |
| 1994-12-12 | 545 | 545 | 531 | 541 | 9,000 | 5,410 |
| 1994-12-09 | 560 | 560 | 550 | 560 | 23,000 | 5,600 |
| 1994-12-08 | 545 | 570 | 545 | 560 | 19,000 | 5,600 |
| 1994-12-07 | 543 | 545 | 543 | 543 | 3,000 | 5,430 |
| 1994-12-06 | 544 | 560 | 544 | 550 | 8,000 | 5,500 |
| 1994-12-05 | 541 | 549 | 541 | 541 | 8,000 | 5,410 |
| 1994-12-02 | 530 | 540 | 530 | 540 | 20,000 | 5,400 |
| 1994-12-01 | 531 | 532 | 530 | 532 | 23,000 | 5,320 |
| 1994-11-29 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1994-11-28 | 540 | 540 | 531 | 531 | 7,000 | 5,310 |
| 1994-11-25 | 558 | 558 | 540 | 540 | 8,000 | 5,400 |
| 1994-11-24 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
| 1994-11-22 | 565 | 565 | 560 | 560 | 3,000 | 5,600 |
| 1994-11-21 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1994-11-18 | 590 | 590 | 560 | 560 | 15,000 | 5,600 |
| 1994-11-17 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-11-16 | 569 | 590 | 569 | 590 | 10,000 | 5,900 |
| 1994-11-15 | 570 | 570 | 566 | 569 | 7,000 | 5,690 |
| 1994-11-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-11-11 | 546 | 546 | 546 | 546 | 6,000 | 5,460 |
| 1994-11-10 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1994-11-09 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1994-11-08 | 590 | 590 | 575 | 575 | 7,000 | 5,750 |
| 1994-11-04 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1994-11-02 | 599 | 599 | 590 | 590 | 4,000 | 5,900 |
| 1994-10-31 | 605 | 605 | 604 | 604 | 12,000 | 6,040 |
| 1994-10-28 | 599 | 606 | 590 | 606 | 20,000 | 6,060 |
| 1994-10-27 | 570 | 617 | 570 | 617 | 19,000 | 6,170 |
| 1994-10-26 | 550 | 565 | 550 | 560 | 12,000 | 5,600 |
| 1994-10-25 | 555 | 555 | 551 | 551 | 7,000 | 5,510 |
| 1994-10-24 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1994-10-21 | 590 | 601 | 565 | 600 | 26,000 | 6,000 |
| 1994-10-20 | 620 | 620 | 600 | 600 | 45,000 | 6,000 |
| 1994-10-19 | 604 | 635 | 604 | 630 | 154,000 | 6,300 |
| 1994-10-18 | 579 | 605 | 578 | 604 | 75,000 | 6,040 |
| 1994-10-17 | 536 | 545 | 531 | 545 | 7,000 | 5,450 |
| 1994-10-14 | 503 | 503 | 501 | 501 | 11,000 | 5,010 |
| 1994-10-13 | 501 | 510 | 501 | 503 | 3,000 | 5,030 |
| 1994-10-12 | 505 | 505 | 500 | 500 | 6,000 | 5,000 |
| 1994-10-11 | 505 | 525 | 500 | 510 | 7,000 | 5,100 |
| 1994-10-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-10-06 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1994-10-04 | 520 | 520 | 500 | 500 | 5,000 | 5,000 |
| 1994-10-03 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1994-09-30 | 510 | 520 | 506 | 520 | 5,000 | 5,200 |
| 1994-09-29 | 517 | 518 | 515 | 515 | 8,000 | 5,150 |
| 1994-09-28 | 517 | 517 | 517 | 517 | 6,000 | 5,170 |
| 1994-09-27 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1994-09-26 | 530 | 532 | 530 | 532 | 10,000 | 5,320 |
| 1994-09-22 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
| 1994-09-21 | 531 | 532 | 531 | 532 | 10,000 | 5,320 |
| 1994-09-20 | 536 | 536 | 531 | 531 | 5,000 | 5,310 |
| 1994-09-19 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1994-09-16 | 532 | 532 | 530 | 530 | 8,000 | 5,300 |
| 1994-09-14 | 531 | 531 | 530 | 530 | 9,000 | 5,300 |
| 1994-09-12 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1994-09-09 | 531 | 540 | 530 | 540 | 8,000 | 5,400 |
| 1994-09-08 | 538 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1994-09-07 | 544 | 544 | 538 | 543 | 4,000 | 5,430 |
| 1994-09-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-09-05 | 555 | 555 | 550 | 550 | 8,000 | 5,500 |
| 1994-09-02 | 542 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1994-09-01 | 550 | 550 | 541 | 541 | 8,000 | 5,410 |
| 1994-08-31 | 550 | 555 | 550 | 550 | 9,000 | 5,500 |
| 1994-08-30 | 553 | 553 | 543 | 550 | 6,000 | 5,500 |
| 1994-08-29 | 540 | 540 | 538 | 538 | 2,000 | 5,380 |
| 1994-08-26 | 550 | 550 | 536 | 536 | 38,000 | 5,360 |
| 1994-08-25 | 550 | 551 | 549 | 549 | 11,000 | 5,490 |
| 1994-08-24 | 560 | 560 | 550 | 551 | 17,000 | 5,510 |
| 1994-08-23 | 566 | 566 | 560 | 560 | 7,000 | 5,600 |
| 1994-08-22 | 576 | 576 | 571 | 576 | 9,000 | 5,760 |
| 1994-08-19 | 570 | 570 | 566 | 566 | 2,000 | 5,660 |
| 1994-08-18 | 588 | 588 | 570 | 570 | 26,000 | 5,700 |
| 1994-08-16 | 589 | 590 | 589 | 589 | 9,000 | 5,890 |
| 1994-08-15 | 574 | 589 | 574 | 589 | 3,000 | 5,890 |
| 1994-08-11 | 581 | 581 | 570 | 571 | 32,000 | 5,710 |
| 1994-08-10 | 595 | 595 | 588 | 590 | 5,000 | 5,900 |
| 1994-08-09 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1994-08-08 | 586 | 586 | 585 | 585 | 9,000 | 5,850 |
| 1994-08-05 | 587 | 587 | 586 | 586 | 3,000 | 5,860 |
| 1994-08-04 | 600 | 601 | 585 | 585 | 15,000 | 5,850 |
| 1994-08-03 | 600 | 600 | 600 | 600 | 18,000 | 6,000 |
| 1994-08-02 | 596 | 600 | 594 | 600 | 18,000 | 6,000 |
| 1994-08-01 | 600 | 600 | 595 | 600 | 6,000 | 6,000 |
| 1994-07-29 | 592 | 610 | 592 | 601 | 25,000 | 6,010 |
| 1994-07-28 | 586 | 591 | 581 | 591 | 7,000 | 5,910 |
| 1994-07-27 | 633 | 633 | 596 | 596 | 54,000 | 5,960 |
| 1994-07-26 | 640 | 640 | 620 | 620 | 20,000 | 6,200 |
| 1994-07-25 | 670 | 670 | 645 | 645 | 8,000 | 6,450 |
| 1994-07-22 | 680 | 685 | 665 | 665 | 46,000 | 6,650 |
| 1994-07-21 | 669 | 680 | 665 | 665 | 104,000 | 6,650 |
| 1994-07-20 | 675 | 690 | 665 | 665 | 344,000 | 6,650 |
| 1994-07-19 | 647 | 675 | 643 | 665 | 249,000 | 6,650 |
| 1994-07-18 | 648 | 650 | 635 | 635 | 63,000 | 6,350 |
| 1994-07-15 | 621 | 660 | 621 | 653 | 269,000 | 6,530 |
| 1994-07-14 | 593 | 620 | 593 | 616 | 35,000 | 6,160 |
| 1994-07-13 | 589 | 592 | 575 | 592 | 12,000 | 5,920 |
| 1994-07-12 | 575 | 590 | 575 | 585 | 14,000 | 5,850 |
| 1994-07-11 | 585 | 585 | 585 | 585 | 9,000 | 5,850 |
| 1994-07-08 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1994-07-07 | 590 | 590 | 580 | 587 | 7,000 | 5,870 |
| 1994-07-06 | 580 | 590 | 580 | 587 | 13,000 | 5,870 |
| 1994-07-05 | 580 | 580 | 570 | 580 | 25,000 | 5,800 |
| 1994-07-04 | 587 | 590 | 587 | 587 | 9,000 | 5,870 |
| 1994-07-01 | 575 | 575 | 565 | 570 | 23,000 | 5,700 |
| 1994-06-30 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1994-06-29 | 575 | 579 | 570 | 570 | 9,000 | 5,700 |
| 1994-06-28 | 581 | 581 | 575 | 575 | 6,000 | 5,750 |
| 1994-06-27 | 570 | 570 | 565 | 566 | 12,000 | 5,660 |
| 1994-06-24 | 577 | 587 | 575 | 580 | 27,000 | 5,800 |
| 1994-06-23 | 581 | 581 | 573 | 573 | 26,000 | 5,730 |
| 1994-06-22 | 581 | 581 | 571 | 576 | 8,000 | 5,760 |
| 1994-06-21 | 591 | 592 | 591 | 591 | 8,000 | 5,910 |
| 1994-06-20 | 615 | 620 | 591 | 591 | 21,000 | 5,910 |
| 1994-06-17 | 610 | 616 | 600 | 616 | 30,000 | 6,160 |
| 1994-06-16 | 620 | 625 | 610 | 610 | 17,000 | 6,100 |
| 1994-06-15 | 629 | 630 | 620 | 622 | 20,000 | 6,220 |
| 1994-06-14 | 640 | 645 | 625 | 629 | 85,000 | 6,290 |
| 1994-06-13 | 620 | 645 | 620 | 645 | 177,000 | 6,450 |
| 1994-06-10 | 600 | 624 | 593 | 602 | 137,000 | 6,020 |
| 1994-06-09 | 570 | 595 | 570 | 595 | 40,000 | 5,950 |
| 1994-06-08 | 565 | 570 | 565 | 570 | 11,000 | 5,700 |
| 1994-06-07 | 570 | 570 | 562 | 567 | 14,000 | 5,670 |
| 1994-06-06 | 574 | 574 | 560 | 569 | 34,000 | 5,690 |
| 1994-06-03 | 565 | 588 | 565 | 565 | 15,000 | 5,650 |
| 1994-06-02 | 588 | 588 | 562 | 562 | 18,000 | 5,620 |
| 1994-06-01 | 585 | 588 | 581 | 588 | 14,000 | 5,880 |
| 1994-05-31 | 578 | 589 | 578 | 585 | 14,000 | 5,850 |
| 1994-05-30 | 589 | 589 | 580 | 580 | 12,000 | 5,800 |
| 1994-05-27 | 581 | 588 | 576 | 577 | 22,000 | 5,770 |
| 1994-05-26 | 580 | 589 | 580 | 588 | 14,000 | 5,880 |
| 1994-05-25 | 591 | 592 | 576 | 590 | 27,000 | 5,900 |
| 1994-05-24 | 595 | 595 | 576 | 594 | 18,000 | 5,940 |
| 1994-05-23 | 581 | 600 | 581 | 595 | 15,000 | 5,950 |
| 1994-05-20 | 581 | 596 | 571 | 575 | 44,000 | 5,750 |
| 1994-05-19 | 593 | 593 | 576 | 576 | 32,000 | 5,760 |
| 1994-05-18 | 604 | 605 | 594 | 600 | 63,000 | 6,000 |
| 1994-05-17 | 600 | 602 | 595 | 595 | 53,000 | 5,950 |
| 1994-05-16 | 605 | 608 | 593 | 600 | 81,000 | 6,000 |
| 1994-05-13 | 565 | 605 | 560 | 603 | 192,000 | 6,030 |
| 1994-05-12 | 586 | 590 | 570 | 570 | 55,000 | 5,700 |
| 1994-05-11 | 578 | 588 | 565 | 581 | 73,000 | 5,810 |
| 1994-05-10 | 569 | 600 | 568 | 583 | 340,000 | 5,830 |
| 1994-05-09 | 531 | 570 | 531 | 563 | 154,000 | 5,630 |
| 1994-05-06 | 515 | 535 | 515 | 530 | 22,000 | 5,300 |
| 1994-05-02 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-04-28 | 501 | 519 | 501 | 519 | 6,000 | 5,190 |
| 1994-04-27 | 500 | 507 | 495 | 507 | 10,000 | 5,070 |
| 1994-04-26 | 503 | 503 | 496 | 503 | 18,000 | 5,030 |
| 1994-04-25 | 507 | 510 | 506 | 507 | 6,000 | 5,070 |
| 1994-04-22 | 515 | 515 | 505 | 506 | 8,000 | 5,060 |
| 1994-04-21 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1994-04-20 | 507 | 507 | 500 | 503 | 12,000 | 5,030 |
| 1994-04-19 | 500 | 500 | 499 | 499 | 12,000 | 4,990 |
| 1994-04-18 | 500 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1994-04-15 | 520 | 520 | 500 | 500 | 14,000 | 5,000 |
| 1994-04-14 | 492 | 520 | 492 | 520 | 4,000 | 5,200 |
| 1994-04-08 | 494 | 499 | 490 | 490 | 7,000 | 4,900 |
| 1994-04-07 | 497 | 498 | 497 | 497 | 6,000 | 4,970 |
| 1994-04-06 | 495 | 502 | 494 | 494 | 11,000 | 4,940 |
| 1994-04-05 | 506 | 506 | 500 | 500 | 2,000 | 5,000 |
| 1994-04-04 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1994-04-01 | 515 | 529 | 511 | 511 | 20,000 | 5,110 |
| 1994-03-31 | 512 | 515 | 511 | 511 | 7,000 | 5,110 |
| 1994-03-30 | 514 | 515 | 510 | 511 | 15,000 | 5,110 |
| 1994-03-29 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1994-03-28 | 530 | 535 | 524 | 530 | 10,000 | 5,300 |
| 1994-03-25 | 539 | 545 | 526 | 539 | 32,000 | 5,390 |
| 1994-03-24 | 531 | 548 | 531 | 545 | 60,000 | 5,450 |
| 1994-03-23 | 522 | 525 | 518 | 518 | 27,000 | 5,180 |
| 1994-03-22 | 521 | 530 | 521 | 522 | 26,000 | 5,220 |
| 1994-03-18 | 520 | 520 | 511 | 518 | 19,000 | 5,180 |
| 1994-03-17 | 510 | 520 | 510 | 520 | 26,000 | 5,200 |
| 1994-03-16 | 490 | 500 | 490 | 500 | 18,000 | 5,000 |
| 1994-03-15 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1994-03-14 | 490 | 490 | 488 | 488 | 7,000 | 4,880 |
| 1994-03-11 | 500 | 500 | 495 | 495 | 9,000 | 4,950 |
| 1994-03-10 | 489 | 489 | 485 | 485 | 8,000 | 4,850 |
| 1994-03-09 | 500 | 500 | 491 | 491 | 14,000 | 4,910 |
| 1994-03-08 | 493 | 500 | 493 | 500 | 14,000 | 5,000 |
| 1994-03-07 | 487 | 495 | 487 | 493 | 15,000 | 4,930 |
| 1994-03-04 | 485 | 490 | 485 | 490 | 5,000 | 4,900 |
| 1994-03-03 | 485 | 485 | 471 | 475 | 26,000 | 4,750 |
| 1994-03-02 | 481 | 485 | 475 | 485 | 10,000 | 4,850 |
| 1994-03-01 | 480 | 485 | 480 | 480 | 16,000 | 4,800 |
| 1994-02-28 | 461 | 480 | 461 | 480 | 6,000 | 4,800 |
| 1994-02-25 | 466 | 470 | 460 | 460 | 9,000 | 4,600 |
| 1994-02-24 | 451 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1994-02-23 | 446 | 455 | 446 | 455 | 12,000 | 4,550 |
| 1994-02-22 | 465 | 465 | 451 | 455 | 22,000 | 4,550 |
| 1994-02-21 | 471 | 471 | 455 | 455 | 11,000 | 4,550 |
| 1994-02-18 | 480 | 480 | 463 | 470 | 13,000 | 4,700 |
| 1994-02-17 | 486 | 486 | 474 | 480 | 3,000 | 4,800 |
| 1994-02-16 | 470 | 485 | 470 | 483 | 8,000 | 4,830 |
| 1994-02-15 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1994-02-10 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 1994-02-09 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1994-02-08 | 501 | 530 | 501 | 530 | 16,000 | 5,300 |
| 1994-02-07 | 514 | 514 | 495 | 500 | 7,000 | 5,000 |
| 1994-02-04 | 516 | 520 | 510 | 515 | 17,000 | 5,150 |
| 1994-02-03 | 523 | 523 | 522 | 522 | 6,000 | 5,220 |
| 1994-02-02 | 501 | 542 | 501 | 533 | 43,000 | 5,330 |
| 1994-02-01 | 484 | 490 | 482 | 490 | 18,000 | 4,900 |
| 1994-01-31 | 481 | 485 | 481 | 485 | 5,000 | 4,850 |
| 1994-01-28 | 461 | 461 | 451 | 451 | 8,000 | 4,510 |
| 1994-01-27 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-01-26 | 446 | 460 | 443 | 460 | 8,000 | 4,600 |
| 1994-01-25 | 430 | 446 | 430 | 446 | 3,000 | 4,460 |
| 1994-01-24 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1994-01-21 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1994-01-20 | 466 | 470 | 465 | 470 | 12,000 | 4,700 |
| 1994-01-19 | 470 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1994-01-18 | 461 | 461 | 460 | 460 | 8,000 | 4,600 |
| 1994-01-17 | 441 | 450 | 437 | 450 | 19,000 | 4,500 |
| 1994-01-14 | 440 | 441 | 430 | 438 | 13,000 | 4,380 |
| 1994-01-13 | 436 | 445 | 436 | 440 | 4,000 | 4,400 |
| 1994-01-12 | 436 | 436 | 435 | 435 | 3,000 | 4,350 |
| 1994-01-11 | 429 | 430 | 415 | 415 | 9,000 | 4,150 |
| 1994-01-10 | 424 | 429 | 424 | 429 | 4,000 | 4,290 |
| 1994-01-07 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1994-01-06 | 411 | 425 | 411 | 425 | 5,000 | 4,250 |
| 1994-01-05 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
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
