8138 三京化成(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 201 | 213 | 201 | 213 | 10,000 | 2,130 |
| 1997-12-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-12-26 | 205 | 205 | 201 | 201 | 3,000 | 2,010 |
| 1997-12-25 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-12-24 | 202 | 202 | 200 | 200 | 6,000 | 2,000 |
| 1997-12-22 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1997-12-19 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 1997-12-18 | 220 | 224 | 220 | 220 | 6,000 | 2,200 |
| 1997-12-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-12-11 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 1997-12-10 | 214 | 224 | 211 | 224 | 8,000 | 2,240 |
| 1997-12-09 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1997-12-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-12-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-12-03 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 1997-11-28 | 202 | 209 | 202 | 209 | 14,000 | 2,090 |
| 1997-11-27 | 220 | 220 | 210 | 210 | 15,000 | 2,100 |
| 1997-11-26 | 215 | 215 | 212 | 212 | 9,000 | 2,120 |
| 1997-11-25 | 221 | 221 | 215 | 215 | 9,000 | 2,150 |
| 1997-11-21 | 211 | 221 | 211 | 221 | 26,000 | 2,210 |
| 1997-11-20 | 219 | 219 | 211 | 211 | 7,000 | 2,110 |
| 1997-11-19 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 1997-11-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-11-14 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-11-12 | 248 | 248 | 238 | 238 | 4,000 | 2,380 |
| 1997-11-10 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-11-05 | 243 | 246 | 243 | 246 | 2,000 | 2,460 |
| 1997-11-04 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1997-10-30 | 252 | 258 | 250 | 258 | 5,000 | 2,580 |
| 1997-10-29 | 240 | 250 | 240 | 250 | 5,000 | 2,500 |
| 1997-10-28 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 1997-10-27 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 1997-10-24 | 236 | 245 | 236 | 245 | 6,000 | 2,450 |
| 1997-10-23 | 240 | 240 | 237 | 238 | 4,000 | 2,380 |
| 1997-10-22 | 216 | 230 | 216 | 230 | 4,000 | 2,300 |
| 1997-10-21 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1997-10-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-10-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-10-15 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1997-10-14 | 205 | 208 | 201 | 201 | 8,000 | 2,010 |
| 1997-10-13 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 1997-10-08 | 213 | 213 | 208 | 208 | 3,000 | 2,080 |
| 1997-10-07 | 213 | 213 | 210 | 213 | 8,000 | 2,130 |
| 1997-10-06 | 210 | 215 | 208 | 208 | 12,000 | 2,080 |
| 1997-10-03 | 221 | 221 | 205 | 205 | 20,000 | 2,050 |
| 1997-10-02 | 227 | 228 | 225 | 225 | 10,000 | 2,250 |
| 1997-10-01 | 237 | 237 | 225 | 226 | 11,000 | 2,260 |
| 1997-09-30 | 260 | 260 | 235 | 235 | 37,000 | 2,350 |
| 1997-09-29 | 277 | 282 | 277 | 280 | 4,000 | 2,800 |
| 1997-09-26 | 290 | 290 | 286 | 287 | 4,000 | 2,870 |
| 1997-09-25 | 286 | 300 | 286 | 290 | 3,000 | 2,900 |
| 1997-09-24 | 291 | 291 | 285 | 285 | 3,000 | 2,850 |
| 1997-09-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-09-18 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1997-09-16 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1997-09-12 | 323 | 323 | 323 | 323 | 5,000 | 3,230 |
| 1997-09-11 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-09-09 | 324 | 325 | 324 | 325 | 5,000 | 3,250 |
| 1997-09-08 | 323 | 324 | 323 | 324 | 6,000 | 3,240 |
| 1997-09-05 | 335 | 335 | 332 | 332 | 5,000 | 3,320 |
| 1997-09-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-09-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-08-29 | 339 | 344 | 339 | 344 | 2,000 | 3,440 |
| 1997-08-26 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-08-25 | 348 | 349 | 348 | 349 | 2,000 | 3,490 |
| 1997-08-22 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1997-08-21 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1997-08-20 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-08-18 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 1997-08-15 | 325 | 325 | 321 | 321 | 7,000 | 3,210 |
| 1997-08-14 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1997-08-11 | 330 | 330 | 326 | 326 | 2,000 | 3,260 |
| 1997-08-08 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-07 | 326 | 326 | 325 | 325 | 4,000 | 3,250 |
| 1997-08-06 | 332 | 332 | 325 | 325 | 5,000 | 3,250 |
| 1997-08-05 | 349 | 349 | 341 | 341 | 7,000 | 3,410 |
| 1997-08-04 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1997-08-01 | 375 | 380 | 367 | 377 | 11,000 | 3,770 |
| 1997-07-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-30 | 381 | 390 | 381 | 386 | 7,000 | 3,860 |
| 1997-07-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-25 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 1997-07-14 | 381 | 395 | 381 | 395 | 3,000 | 3,950 |
| 1997-07-11 | 383 | 385 | 382 | 385 | 5,000 | 3,850 |
| 1997-07-10 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-07-08 | 383 | 390 | 382 | 390 | 12,000 | 3,900 |
| 1997-07-04 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1997-07-03 | 392 | 392 | 380 | 380 | 7,000 | 3,800 |
| 1997-07-02 | 398 | 398 | 381 | 397 | 10,000 | 3,970 |
| 1997-07-01 | 400 | 400 | 398 | 398 | 3,000 | 3,980 |
| 1997-06-30 | 395 | 399 | 395 | 399 | 6,000 | 3,990 |
| 1997-06-27 | 391 | 394 | 391 | 394 | 12,000 | 3,940 |
| 1997-06-26 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1997-06-25 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1997-06-24 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-06-23 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1997-06-18 | 391 | 400 | 391 | 400 | 5,000 | 4,000 |
| 1997-06-17 | 402 | 402 | 400 | 400 | 5,000 | 4,000 |
| 1997-06-11 | 416 | 416 | 408 | 408 | 7,000 | 4,080 |
| 1997-06-10 | 409 | 411 | 395 | 411 | 11,000 | 4,110 |
| 1997-06-09 | 405 | 408 | 405 | 408 | 3,000 | 4,080 |
| 1997-06-06 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-06-03 | 404 | 410 | 404 | 410 | 4,000 | 4,100 |
| 1997-05-29 | 404 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1997-05-28 | 400 | 404 | 398 | 404 | 16,000 | 4,040 |
| 1997-05-27 | 400 | 407 | 400 | 402 | 5,000 | 4,020 |
| 1997-05-26 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 1997-05-23 | 420 | 420 | 410 | 420 | 5,000 | 4,200 |
| 1997-05-22 | 410 | 423 | 410 | 423 | 9,000 | 4,230 |
| 1997-05-21 | 409 | 430 | 401 | 430 | 36,000 | 4,300 |
| 1997-05-20 | 399 | 400 | 398 | 398 | 20,000 | 3,980 |
| 1997-05-19 | 398 | 398 | 390 | 391 | 5,000 | 3,910 |
| 1997-05-16 | 390 | 396 | 385 | 388 | 11,000 | 3,880 |
| 1997-05-15 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1997-05-14 | 404 | 404 | 400 | 400 | 5,000 | 4,000 |
| 1997-05-13 | 400 | 400 | 396 | 396 | 9,000 | 3,960 |
| 1997-05-12 | 385 | 396 | 382 | 396 | 21,000 | 3,960 |
| 1997-05-09 | 403 | 403 | 393 | 393 | 4,000 | 3,930 |
| 1997-05-08 | 399 | 403 | 399 | 403 | 3,000 | 4,030 |
| 1997-05-07 | 390 | 395 | 385 | 395 | 11,000 | 3,950 |
| 1997-05-06 | 380 | 391 | 380 | 390 | 10,000 | 3,900 |
| 1997-05-02 | 384 | 384 | 380 | 380 | 6,000 | 3,800 |
| 1997-05-01 | 381 | 388 | 381 | 388 | 6,000 | 3,880 |
| 1997-04-30 | 392 | 401 | 392 | 401 | 7,000 | 4,010 |
| 1997-04-28 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 1997-04-25 | 401 | 401 | 399 | 399 | 2,000 | 3,990 |
| 1997-04-24 | 397 | 403 | 397 | 403 | 6,000 | 4,030 |
| 1997-04-22 | 405 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1997-04-21 | 395 | 406 | 395 | 400 | 11,000 | 4,000 |
| 1997-04-18 | 380 | 390 | 380 | 390 | 8,000 | 3,900 |
| 1997-04-17 | 370 | 380 | 370 | 375 | 6,000 | 3,750 |
| 1997-04-16 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1997-04-15 | 357 | 367 | 350 | 367 | 8,000 | 3,670 |
| 1997-04-14 | 330 | 363 | 330 | 363 | 18,000 | 3,630 |
| 1997-04-11 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-04-10 | 333 | 341 | 333 | 341 | 6,000 | 3,410 |
| 1997-04-08 | 350 | 350 | 343 | 343 | 12,000 | 3,430 |
| 1997-04-07 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 1997-04-04 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-04-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-04-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-04-01 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1997-03-31 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-03-28 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-03-27 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-03-26 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 1997-03-25 | 375 | 376 | 371 | 376 | 4,000 | 3,760 |
| 1997-03-21 | 370 | 370 | 370 | 370 | 12,000 | 3,700 |
| 1997-03-19 | 371 | 375 | 371 | 371 | 10,000 | 3,710 |
| 1997-03-18 | 371 | 372 | 371 | 371 | 3,000 | 3,710 |
| 1997-03-17 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-03-14 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-03-12 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1997-03-11 | 387 | 387 | 385 | 385 | 6,000 | 3,850 |
| 1997-03-10 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1997-03-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-03-06 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-03-05 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-03-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-02-28 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1997-02-27 | 395 | 395 | 385 | 390 | 7,000 | 3,900 |
| 1997-02-26 | 390 | 390 | 381 | 386 | 10,000 | 3,860 |
| 1997-02-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-02-24 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-02-21 | 380 | 393 | 380 | 380 | 11,000 | 3,800 |
| 1997-02-20 | 385 | 385 | 380 | 380 | 18,000 | 3,800 |
| 1997-02-19 | 380 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1997-02-18 | 385 | 385 | 381 | 381 | 10,000 | 3,810 |
| 1997-02-17 | 395 | 395 | 385 | 385 | 10,000 | 3,850 |
| 1997-02-14 | 385 | 397 | 385 | 397 | 5,000 | 3,970 |
| 1997-02-13 | 380 | 385 | 380 | 385 | 6,000 | 3,850 |
| 1997-02-12 | 387 | 390 | 385 | 385 | 5,000 | 3,850 |
| 1997-02-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-02-07 | 424 | 424 | 400 | 400 | 23,000 | 4,000 |
| 1997-02-06 | 439 | 439 | 439 | 439 | 15,000 | 4,390 |
| 1997-02-05 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1997-02-04 | 418 | 443 | 418 | 443 | 24,000 | 4,430 |
| 1997-02-03 | 413 | 418 | 413 | 418 | 7,000 | 4,180 |
| 1997-01-31 | 398 | 418 | 390 | 418 | 17,000 | 4,180 |
| 1997-01-30 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 1997-01-29 | 390 | 398 | 390 | 398 | 14,000 | 3,980 |
| 1997-01-28 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-01-27 | 391 | 412 | 391 | 412 | 11,000 | 4,120 |
| 1997-01-24 | 405 | 412 | 390 | 412 | 16,000 | 4,120 |
| 1997-01-23 | 409 | 414 | 405 | 405 | 4,000 | 4,050 |
| 1997-01-22 | 403 | 409 | 403 | 404 | 8,000 | 4,040 |
| 1997-01-21 | 394 | 399 | 394 | 399 | 4,000 | 3,990 |
| 1997-01-20 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1997-01-17 | 390 | 398 | 390 | 390 | 9,000 | 3,900 |
| 1997-01-16 | 380 | 394 | 380 | 394 | 13,000 | 3,940 |
| 1997-01-14 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1997-01-13 | 365 | 375 | 365 | 375 | 12,000 | 3,750 |
| 1997-01-10 | 370 | 379 | 365 | 365 | 21,000 | 3,650 |
| 1997-01-09 | 378 | 387 | 370 | 370 | 12,000 | 3,700 |
| 1997-01-08 | 386 | 397 | 378 | 378 | 28,000 | 3,780 |
| 1997-01-07 | 400 | 406 | 390 | 406 | 40,000 | 4,060 |
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
