8138 三京化成(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 266 | 300 | 266 | 300 | 26,000 | 3,000 |
| 1998-12-29 | 248 | 267 | 248 | 266 | 21,000 | 2,660 |
| 1998-12-25 | 249 | 249 | 248 | 248 | 2,000 | 2,480 |
| 1998-12-22 | 235 | 260 | 235 | 260 | 3,000 | 2,600 |
| 1998-12-21 | 236 | 240 | 236 | 236 | 3,000 | 2,360 |
| 1998-12-18 | 260 | 265 | 251 | 251 | 3,000 | 2,510 |
| 1998-12-16 | 251 | 255 | 251 | 255 | 4,000 | 2,550 |
| 1998-12-15 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1998-12-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-12-11 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1998-12-10 | 294 | 294 | 270 | 275 | 25,000 | 2,750 |
| 1998-12-09 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1998-12-08 | 298 | 298 | 287 | 297 | 7,000 | 2,970 |
| 1998-12-04 | 285 | 333 | 285 | 333 | 55,000 | 3,330 |
| 1998-12-03 | 280 | 292 | 275 | 292 | 11,000 | 2,920 |
| 1998-12-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-12-01 | 290 | 290 | 275 | 275 | 7,000 | 2,750 |
| 1998-11-30 | 285 | 300 | 285 | 300 | 9,000 | 3,000 |
| 1998-11-27 | 269 | 282 | 269 | 282 | 31,000 | 2,820 |
| 1998-11-26 | 265 | 270 | 265 | 270 | 9,000 | 2,700 |
| 1998-11-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1998-11-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-11-20 | 249 | 267 | 249 | 267 | 20,000 | 2,670 |
| 1998-11-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-11-18 | 230 | 250 | 225 | 250 | 6,000 | 2,500 |
| 1998-11-16 | 210 | 230 | 210 | 230 | 2,000 | 2,300 |
| 1998-11-13 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-11-12 | 225 | 238 | 225 | 238 | 2,000 | 2,380 |
| 1998-11-06 | 249 | 249 | 230 | 230 | 2,000 | 2,300 |
| 1998-10-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-10-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-10-23 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 1998-10-22 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-10-09 | 257 | 257 | 256 | 256 | 2,000 | 2,560 |
| 1998-10-08 | 257 | 257 | 255 | 255 | 8,000 | 2,550 |
| 1998-10-07 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 1998-10-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-10-02 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 1998-10-01 | 265 | 270 | 265 | 270 | 3,000 | 2,700 |
| 1998-09-30 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1998-09-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-09-28 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1998-09-25 | 285 | 288 | 280 | 288 | 5,000 | 2,880 |
| 1998-09-24 | 280 | 290 | 280 | 290 | 14,000 | 2,900 |
| 1998-09-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-09-21 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1998-09-14 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1998-09-04 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
| 1998-09-03 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
| 1998-09-02 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-08-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-08-14 | 286 | 300 | 286 | 300 | 4,000 | 3,000 |
| 1998-08-13 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1998-08-12 | 281 | 298 | 258 | 258 | 28,000 | 2,580 |
| 1998-08-10 | 300 | 300 | 291 | 291 | 7,000 | 2,910 |
| 1998-08-07 | 305 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1998-08-04 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1998-07-31 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-07-30 | 305 | 308 | 305 | 308 | 6,000 | 3,080 |
| 1998-07-29 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-07-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-07-24 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1998-07-21 | 315 | 315 | 313 | 313 | 4,000 | 3,130 |
| 1998-07-17 | 315 | 320 | 314 | 314 | 7,000 | 3,140 |
| 1998-07-15 | 306 | 311 | 306 | 311 | 3,000 | 3,110 |
| 1998-07-13 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1998-07-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-07-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-07-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1998-07-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-07-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-07-02 | 320 | 338 | 320 | 338 | 16,000 | 3,380 |
| 1998-07-01 | 335 | 339 | 335 | 339 | 27,000 | 3,390 |
| 1998-06-30 | 330 | 340 | 328 | 340 | 18,000 | 3,400 |
| 1998-06-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-06-25 | 323 | 330 | 323 | 330 | 6,000 | 3,300 |
| 1998-06-24 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1998-06-22 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1998-06-19 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 1998-06-18 | 327 | 330 | 320 | 320 | 25,000 | 3,200 |
| 1998-06-10 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1998-06-08 | 301 | 321 | 301 | 321 | 7,000 | 3,210 |
| 1998-05-29 | 350 | 355 | 350 | 355 | 31,000 | 3,550 |
| 1998-05-28 | 330 | 346 | 330 | 346 | 19,000 | 3,460 |
| 1998-05-27 | 331 | 335 | 321 | 335 | 7,000 | 3,350 |
| 1998-05-26 | 331 | 335 | 331 | 335 | 22,000 | 3,350 |
| 1998-05-25 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1998-05-22 | 299 | 304 | 299 | 304 | 7,000 | 3,040 |
| 1998-05-21 | 298 | 299 | 298 | 299 | 7,000 | 2,990 |
| 1998-05-20 | 303 | 303 | 291 | 301 | 12,000 | 3,010 |
| 1998-05-18 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1998-05-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-05-12 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1998-05-11 | 295 | 304 | 295 | 304 | 7,000 | 3,040 |
| 1998-05-08 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1998-05-07 | 283 | 291 | 283 | 291 | 2,000 | 2,910 |
| 1998-05-06 | 290 | 290 | 281 | 281 | 3,000 | 2,810 |
| 1998-05-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-30 | 300 | 300 | 298 | 298 | 2,000 | 2,980 |
| 1998-04-28 | 298 | 301 | 298 | 300 | 4,000 | 3,000 |
| 1998-04-27 | 310 | 315 | 310 | 310 | 9,000 | 3,100 |
| 1998-04-24 | 298 | 308 | 298 | 308 | 37,000 | 3,080 |
| 1998-04-23 | 280 | 295 | 280 | 295 | 13,000 | 2,950 |
| 1998-04-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-04-20 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1998-04-17 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1998-04-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-04-15 | 280 | 283 | 280 | 283 | 5,000 | 2,830 |
| 1998-04-07 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-04-03 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1998-04-02 | 291 | 291 | 280 | 281 | 8,000 | 2,810 |
| 1998-03-31 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1998-03-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-03-26 | 299 | 299 | 295 | 295 | 11,000 | 2,950 |
| 1998-03-25 | 296 | 300 | 296 | 300 | 103,000 | 3,000 |
| 1998-03-24 | 294 | 298 | 294 | 295 | 3,000 | 2,950 |
| 1998-03-20 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-03-19 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1998-03-17 | 289 | 294 | 289 | 294 | 3,000 | 2,940 |
| 1998-03-13 | 280 | 290 | 280 | 290 | 13,000 | 2,900 |
| 1998-03-12 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1998-03-11 | 289 | 289 | 288 | 288 | 3,000 | 2,880 |
| 1998-03-10 | 295 | 295 | 288 | 289 | 6,000 | 2,890 |
| 1998-03-06 | 304 | 304 | 299 | 300 | 3,000 | 3,000 |
| 1998-03-05 | 294 | 306 | 290 | 305 | 45,000 | 3,050 |
| 1998-03-04 | 285 | 294 | 285 | 294 | 9,000 | 2,940 |
| 1998-03-03 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-03-02 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1998-02-27 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-02-26 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-02-20 | 290 | 298 | 290 | 290 | 18,000 | 2,900 |
| 1998-02-18 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1998-02-13 | 299 | 304 | 293 | 298 | 9,000 | 2,980 |
| 1998-02-12 | 298 | 300 | 298 | 299 | 8,000 | 2,990 |
| 1998-02-10 | 293 | 295 | 290 | 295 | 11,000 | 2,950 |
| 1998-02-09 | 271 | 290 | 271 | 290 | 20,000 | 2,900 |
| 1998-02-06 | 265 | 271 | 265 | 271 | 8,000 | 2,710 |
| 1998-02-05 | 250 | 255 | 249 | 255 | 16,000 | 2,550 |
| 1998-02-04 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1998-02-03 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1998-02-02 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-01-30 | 271 | 275 | 246 | 264 | 24,000 | 2,640 |
| 1998-01-29 | 281 | 281 | 272 | 272 | 6,000 | 2,720 |
| 1998-01-28 | 263 | 279 | 263 | 271 | 24,000 | 2,710 |
| 1998-01-27 | 261 | 261 | 250 | 260 | 13,000 | 2,600 |
| 1998-01-26 | 240 | 260 | 240 | 259 | 23,000 | 2,590 |
| 1998-01-23 | 230 | 235 | 230 | 235 | 19,000 | 2,350 |
| 1998-01-22 | 230 | 230 | 225 | 225 | 7,000 | 2,250 |
| 1998-01-21 | 230 | 230 | 220 | 220 | 11,000 | 2,200 |
| 1998-01-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-01-16 | 202 | 202 | 201 | 202 | 4,000 | 2,020 |
| 1998-01-14 | 201 | 206 | 201 | 201 | 7,000 | 2,010 |
| 1998-01-13 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-01-12 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1998-01-09 | 206 | 208 | 200 | 200 | 12,000 | 2,000 |
| 1998-01-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-01-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
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
