8138 三京化成(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 530 | 536 | 530 | 531 | 15,000 | 5,310 |
| 1995-12-28 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
| 1995-12-27 | 540 | 541 | 536 | 536 | 14,000 | 5,360 |
| 1995-12-26 | 535 | 555 | 530 | 555 | 9,000 | 5,550 |
| 1995-12-25 | 545 | 554 | 536 | 536 | 23,000 | 5,360 |
| 1995-12-22 | 560 | 565 | 550 | 560 | 22,000 | 5,600 |
| 1995-12-21 | 530 | 555 | 530 | 555 | 26,000 | 5,550 |
| 1995-12-20 | 508 | 517 | 508 | 517 | 15,000 | 5,170 |
| 1995-12-19 | 528 | 529 | 509 | 515 | 11,000 | 5,150 |
| 1995-12-18 | 535 | 535 | 530 | 530 | 5,000 | 5,300 |
| 1995-12-15 | 532 | 540 | 532 | 535 | 10,000 | 5,350 |
| 1995-12-14 | 535 | 540 | 532 | 540 | 20,000 | 5,400 |
| 1995-12-13 | 550 | 550 | 540 | 545 | 13,000 | 5,450 |
| 1995-12-12 | 564 | 564 | 560 | 560 | 3,000 | 5,600 |
| 1995-12-11 | 568 | 568 | 555 | 565 | 31,000 | 5,650 |
| 1995-12-08 | 561 | 580 | 560 | 570 | 127,000 | 5,700 |
| 1995-12-07 | 533 | 567 | 533 | 560 | 149,000 | 5,600 |
| 1995-12-06 | 511 | 533 | 496 | 533 | 62,000 | 5,330 |
| 1995-12-05 | 519 | 519 | 516 | 516 | 4,000 | 5,160 |
| 1995-12-04 | 525 | 529 | 520 | 520 | 24,000 | 5,200 |
| 1995-12-01 | 520 | 529 | 510 | 529 | 36,000 | 5,290 |
| 1995-11-30 | 515 | 532 | 510 | 532 | 40,000 | 5,320 |
| 1995-11-29 | 510 | 540 | 510 | 518 | 99,000 | 5,180 |
| 1995-11-28 | 485 | 521 | 480 | 510 | 168,000 | 5,100 |
| 1995-11-27 | 458 | 465 | 458 | 465 | 37,000 | 4,650 |
| 1995-11-24 | 412 | 427 | 412 | 425 | 17,000 | 4,250 |
| 1995-11-21 | 411 | 411 | 409 | 409 | 4,000 | 4,090 |
| 1995-11-20 | 418 | 418 | 409 | 409 | 4,000 | 4,090 |
| 1995-11-16 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1995-11-14 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1995-11-13 | 409 | 409 | 406 | 406 | 10,000 | 4,060 |
| 1995-11-10 | 414 | 414 | 406 | 406 | 19,000 | 4,060 |
| 1995-11-09 | 424 | 424 | 416 | 416 | 16,000 | 4,160 |
| 1995-11-08 | 418 | 421 | 415 | 421 | 80,000 | 4,210 |
| 1995-11-07 | 418 | 419 | 418 | 418 | 5,000 | 4,180 |
| 1995-11-06 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1995-11-02 | 455 | 455 | 445 | 445 | 23,000 | 4,450 |
| 1995-11-01 | 415 | 440 | 415 | 440 | 186,000 | 4,400 |
| 1995-10-31 | 409 | 409 | 403 | 409 | 20,000 | 4,090 |
| 1995-10-30 | 408 | 408 | 403 | 403 | 8,000 | 4,030 |
| 1995-10-27 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 1995-10-26 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 1995-10-25 | 406 | 409 | 406 | 409 | 7,000 | 4,090 |
| 1995-10-24 | 400 | 400 | 397 | 397 | 5,000 | 3,970 |
| 1995-10-23 | 400 | 401 | 397 | 397 | 5,000 | 3,970 |
| 1995-10-20 | 393 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1995-10-19 | 387 | 387 | 381 | 381 | 5,000 | 3,810 |
| 1995-10-18 | 390 | 390 | 378 | 378 | 11,000 | 3,780 |
| 1995-10-17 | 395 | 395 | 392 | 392 | 7,000 | 3,920 |
| 1995-10-16 | 400 | 400 | 395 | 395 | 24,000 | 3,950 |
| 1995-10-13 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1995-10-11 | 401 | 402 | 398 | 398 | 5,000 | 3,980 |
| 1995-10-09 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1995-10-06 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1995-10-05 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1995-10-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-10-03 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-10-02 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1995-09-29 | 409 | 409 | 400 | 400 | 8,000 | 4,000 |
| 1995-09-28 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1995-09-25 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1995-09-22 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1995-09-20 | 435 | 435 | 433 | 433 | 7,000 | 4,330 |
| 1995-09-19 | 446 | 446 | 435 | 435 | 13,000 | 4,350 |
| 1995-09-18 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 1995-09-14 | 433 | 433 | 433 | 433 | 9,000 | 4,330 |
| 1995-09-13 | 443 | 443 | 433 | 433 | 3,000 | 4,330 |
| 1995-09-12 | 438 | 450 | 438 | 450 | 7,000 | 4,500 |
| 1995-09-11 | 441 | 441 | 435 | 435 | 5,000 | 4,350 |
| 1995-09-08 | 441 | 442 | 441 | 442 | 2,000 | 4,420 |
| 1995-09-07 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1995-09-06 | 440 | 445 | 440 | 440 | 10,000 | 4,400 |
| 1995-09-05 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1995-09-04 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1995-09-01 | 438 | 438 | 436 | 436 | 7,000 | 4,360 |
| 1995-08-31 | 435 | 440 | 435 | 440 | 6,000 | 4,400 |
| 1995-08-30 | 427 | 440 | 427 | 440 | 13,000 | 4,400 |
| 1995-08-29 | 416 | 424 | 416 | 424 | 7,000 | 4,240 |
| 1995-08-28 | 412 | 421 | 412 | 420 | 4,000 | 4,200 |
| 1995-08-25 | 424 | 424 | 411 | 411 | 2,000 | 4,110 |
| 1995-08-24 | 425 | 425 | 424 | 424 | 2,000 | 4,240 |
| 1995-08-23 | 428 | 428 | 425 | 425 | 5,000 | 4,250 |
| 1995-08-22 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1995-08-21 | 429 | 429 | 429 | 429 | 5,000 | 4,290 |
| 1995-08-18 | 425 | 425 | 424 | 424 | 3,000 | 4,240 |
| 1995-08-17 | 415 | 417 | 411 | 416 | 11,000 | 4,160 |
| 1995-08-16 | 420 | 425 | 415 | 415 | 10,000 | 4,150 |
| 1995-08-15 | 402 | 405 | 402 | 405 | 5,000 | 4,050 |
| 1995-08-14 | 400 | 400 | 396 | 396 | 2,000 | 3,960 |
| 1995-08-11 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 1995-08-10 | 387 | 388 | 386 | 386 | 6,000 | 3,860 |
| 1995-08-09 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-08-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-08-07 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-08-04 | 390 | 400 | 390 | 400 | 10,000 | 4,000 |
| 1995-08-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-08-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-08-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-07-31 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-07-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-27 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-07-26 | 390 | 390 | 375 | 375 | 5,000 | 3,750 |
| 1995-07-25 | 394 | 395 | 392 | 392 | 8,000 | 3,920 |
| 1995-07-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-07-21 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1995-07-20 | 394 | 394 | 390 | 391 | 4,000 | 3,910 |
| 1995-07-18 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1995-07-13 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-07-12 | 409 | 427 | 409 | 427 | 9,000 | 4,270 |
| 1995-07-11 | 388 | 409 | 385 | 409 | 17,000 | 4,090 |
| 1995-07-07 | 356 | 370 | 355 | 370 | 8,000 | 3,700 |
| 1995-07-06 | 353 | 353 | 350 | 350 | 4,000 | 3,500 |
| 1995-07-05 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1995-07-04 | 355 | 355 | 345 | 346 | 12,000 | 3,460 |
| 1995-07-03 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1995-06-30 | 350 | 353 | 350 | 352 | 10,000 | 3,520 |
| 1995-06-29 | 363 | 363 | 350 | 350 | 7,000 | 3,500 |
| 1995-06-28 | 371 | 375 | 371 | 375 | 5,000 | 3,750 |
| 1995-06-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-06-23 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1995-06-21 | 369 | 369 | 363 | 363 | 4,000 | 3,630 |
| 1995-06-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-06-19 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1995-06-16 | 372 | 372 | 372 | 372 | 9,000 | 3,720 |
| 1995-06-15 | 371 | 372 | 371 | 372 | 2,000 | 3,720 |
| 1995-06-14 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1995-06-13 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
| 1995-06-12 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
| 1995-06-09 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-06-08 | 399 | 399 | 398 | 398 | 12,000 | 3,980 |
| 1995-06-07 | 400 | 400 | 399 | 400 | 13,000 | 4,000 |
| 1995-06-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-02 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1995-05-31 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-05-30 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1995-05-26 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1995-05-25 | 430 | 433 | 430 | 430 | 3,000 | 4,300 |
| 1995-05-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-05-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-05-22 | 404 | 404 | 402 | 404 | 6,000 | 4,040 |
| 1995-05-19 | 419 | 419 | 419 | 419 | 6,000 | 4,190 |
| 1995-05-18 | 450 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1995-05-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-05-11 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-05-10 | 461 | 461 | 460 | 460 | 9,000 | 4,600 |
| 1995-05-09 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1995-05-02 | 461 | 461 | 460 | 460 | 4,000 | 4,600 |
| 1995-05-01 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1995-04-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-04-27 | 465 | 466 | 460 | 460 | 7,000 | 4,600 |
| 1995-04-26 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1995-04-25 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1995-04-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-04-21 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1995-04-19 | 452 | 452 | 451 | 451 | 5,000 | 4,510 |
| 1995-04-18 | 477 | 477 | 475 | 475 | 2,000 | 4,750 |
| 1995-04-17 | 475 | 475 | 465 | 465 | 8,000 | 4,650 |
| 1995-04-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-04-11 | 458 | 458 | 451 | 451 | 6,000 | 4,510 |
| 1995-04-10 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1995-04-07 | 461 | 462 | 450 | 455 | 8,000 | 4,550 |
| 1995-04-06 | 475 | 475 | 472 | 472 | 2,000 | 4,720 |
| 1995-04-05 | 475 | 475 | 472 | 475 | 5,000 | 4,750 |
| 1995-04-03 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1995-03-31 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1995-03-30 | 522 | 529 | 510 | 510 | 6,000 | 5,100 |
| 1995-03-29 | 470 | 502 | 470 | 502 | 7,000 | 5,020 |
| 1995-03-28 | 464 | 464 | 460 | 461 | 5,000 | 4,610 |
| 1995-03-27 | 468 | 468 | 460 | 468 | 5,000 | 4,680 |
| 1995-03-24 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1995-03-23 | 472 | 472 | 468 | 468 | 103,000 | 4,680 |
| 1995-03-22 | 460 | 472 | 460 | 472 | 105,000 | 4,720 |
| 1995-03-20 | 496 | 496 | 481 | 481 | 8,000 | 4,810 |
| 1995-03-17 | 496 | 496 | 491 | 491 | 8,000 | 4,910 |
| 1995-03-16 | 500 | 500 | 498 | 498 | 5,000 | 4,980 |
| 1995-03-15 | 504 | 504 | 502 | 502 | 9,000 | 5,020 |
| 1995-03-13 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-03-08 | 502 | 506 | 502 | 505 | 4,000 | 5,050 |
| 1995-03-07 | 501 | 503 | 501 | 501 | 12,000 | 5,010 |
| 1995-03-06 | 520 | 520 | 500 | 501 | 12,000 | 5,010 |
| 1995-03-03 | 529 | 529 | 520 | 520 | 8,000 | 5,200 |
| 1995-03-02 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-03-01 | 520 | 532 | 518 | 525 | 17,000 | 5,250 |
| 1995-02-28 | 517 | 530 | 511 | 511 | 15,000 | 5,110 |
| 1995-02-24 | 560 | 562 | 555 | 557 | 20,000 | 5,570 |
| 1995-02-23 | 580 | 580 | 565 | 565 | 7,000 | 5,650 |
| 1995-02-22 | 544 | 600 | 544 | 581 | 92,000 | 5,810 |
| 1995-02-21 | 525 | 539 | 524 | 539 | 24,000 | 5,390 |
| 1995-02-20 | 521 | 525 | 521 | 525 | 9,000 | 5,250 |
| 1995-02-17 | 508 | 520 | 508 | 520 | 7,000 | 5,200 |
| 1995-02-16 | 505 | 505 | 503 | 503 | 3,000 | 5,030 |
| 1995-02-15 | 505 | 505 | 501 | 501 | 6,000 | 5,010 |
| 1995-02-14 | 502 | 510 | 502 | 510 | 10,000 | 5,100 |
| 1995-02-13 | 501 | 502 | 496 | 502 | 12,000 | 5,020 |
| 1995-02-10 | 511 | 520 | 511 | 520 | 7,000 | 5,200 |
| 1995-02-09 | 521 | 524 | 520 | 520 | 8,000 | 5,200 |
| 1995-02-08 | 520 | 521 | 520 | 521 | 4,000 | 5,210 |
| 1995-02-07 | 535 | 535 | 520 | 520 | 8,000 | 5,200 |
| 1995-02-06 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1995-02-03 | 527 | 527 | 525 | 525 | 11,000 | 5,250 |
| 1995-02-02 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-02-01 | 525 | 526 | 525 | 526 | 4,000 | 5,260 |
| 1995-01-31 | 530 | 549 | 525 | 525 | 21,000 | 5,250 |
| 1995-01-30 | 520 | 527 | 519 | 524 | 25,000 | 5,240 |
| 1995-01-27 | 535 | 535 | 520 | 520 | 14,000 | 5,200 |
| 1995-01-26 | 537 | 550 | 537 | 537 | 6,000 | 5,370 |
| 1995-01-25 | 534 | 545 | 510 | 530 | 15,000 | 5,300 |
| 1995-01-24 | 519 | 535 | 519 | 535 | 6,000 | 5,350 |
| 1995-01-23 | 542 | 542 | 535 | 535 | 13,000 | 5,350 |
| 1995-01-20 | 565 | 565 | 540 | 540 | 5,000 | 5,400 |
| 1995-01-19 | 570 | 573 | 560 | 560 | 7,000 | 5,600 |
| 1995-01-18 | 590 | 590 | 576 | 576 | 6,000 | 5,760 |
| 1995-01-13 | 574 | 575 | 574 | 575 | 5,000 | 5,750 |
| 1995-01-12 | 580 | 580 | 573 | 573 | 14,000 | 5,730 |
| 1995-01-11 | 573 | 580 | 572 | 575 | 8,000 | 5,750 |
| 1995-01-10 | 580 | 580 | 570 | 573 | 9,000 | 5,730 |
| 1995-01-09 | 575 | 585 | 575 | 584 | 13,000 | 5,840 |
| 1995-01-06 | 600 | 600 | 575 | 575 | 22,000 | 5,750 |
| 1995-01-05 | 606 | 610 | 599 | 605 | 15,000 | 6,050 |
| 1995-01-04 | 610 | 610 | 581 | 582 | 26,000 | 5,820 |
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
