8138 三京化成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2000-12-28 | 189 | 189 | 181 | 181 | 3,000 | 1,810 |
| 2000-12-27 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2000-12-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-12-25 | 181 | 188 | 181 | 185 | 9,000 | 1,850 |
| 2000-12-22 | 180 | 180 | 177 | 177 | 6,000 | 1,770 |
| 2000-12-21 | 179 | 180 | 177 | 180 | 28,000 | 1,800 |
| 2000-12-20 | 180 | 180 | 177 | 177 | 14,000 | 1,770 |
| 2000-12-19 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-12-14 | 182 | 182 | 180 | 181 | 10,000 | 1,810 |
| 2000-12-13 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2000-12-12 | 180 | 181 | 180 | 180 | 18,000 | 1,800 |
| 2000-12-11 | 180 | 183 | 176 | 183 | 24,000 | 1,830 |
| 2000-12-08 | 181 | 181 | 181 | 181 | 12,000 | 1,810 |
| 2000-12-07 | 182 | 182 | 181 | 181 | 17,000 | 1,810 |
| 2000-12-06 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2000-12-05 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2000-12-04 | 185 | 185 | 181 | 181 | 5,000 | 1,810 |
| 2000-12-01 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-11-30 | 179 | 185 | 179 | 185 | 6,000 | 1,850 |
| 2000-11-29 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2000-11-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-27 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2000-11-24 | 179 | 179 | 177 | 177 | 10,000 | 1,770 |
| 2000-11-22 | 181 | 181 | 178 | 178 | 9,000 | 1,780 |
| 2000-11-21 | 178 | 180 | 175 | 180 | 36,000 | 1,800 |
| 2000-11-20 | 178 | 186 | 177 | 177 | 9,000 | 1,770 |
| 2000-11-17 | 180 | 180 | 176 | 176 | 8,000 | 1,760 |
| 2000-11-16 | 181 | 181 | 181 | 181 | 10,000 | 1,810 |
| 2000-11-15 | 181 | 189 | 180 | 180 | 5,000 | 1,800 |
| 2000-11-14 | 181 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2000-11-13 | 186 | 186 | 180 | 180 | 12,000 | 1,800 |
| 2000-11-10 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2000-11-09 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 2000-11-08 | 185 | 190 | 185 | 190 | 8,000 | 1,900 |
| 2000-11-07 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2000-11-06 | 180 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2000-11-02 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2000-11-01 | 182 | 190 | 182 | 190 | 3,000 | 1,900 |
| 2000-10-31 | 186 | 186 | 180 | 180 | 24,000 | 1,800 |
| 2000-10-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-26 | 186 | 193 | 186 | 193 | 2,000 | 1,930 |
| 2000-10-25 | 187 | 194 | 187 | 194 | 4,000 | 1,940 |
| 2000-10-23 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2000-10-20 | 190 | 190 | 184 | 188 | 4,000 | 1,880 |
| 2000-10-19 | 189 | 190 | 184 | 190 | 3,000 | 1,900 |
| 2000-10-17 | 191 | 195 | 185 | 195 | 39,000 | 1,950 |
| 2000-10-16 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2000-10-13 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2000-10-12 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2000-10-11 | 192 | 198 | 192 | 198 | 5,000 | 1,980 |
| 2000-10-10 | 184 | 194 | 184 | 194 | 8,000 | 1,940 |
| 2000-10-06 | 200 | 200 | 186 | 194 | 113,000 | 1,940 |
| 2000-10-05 | 200 | 200 | 195 | 196 | 19,000 | 1,960 |
| 2000-10-04 | 205 | 210 | 200 | 210 | 10,000 | 2,100 |
| 2000-10-03 | 195 | 210 | 195 | 210 | 11,000 | 2,100 |
| 2000-10-02 | 181 | 198 | 181 | 198 | 38,000 | 1,980 |
| 2000-09-29 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2000-09-28 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2000-09-27 | 220 | 220 | 219 | 219 | 21,000 | 2,190 |
| 2000-09-25 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 2000-09-22 | 221 | 225 | 220 | 220 | 21,000 | 2,200 |
| 2000-09-21 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 2000-09-20 | 225 | 226 | 225 | 225 | 15,000 | 2,250 |
| 2000-09-19 | 225 | 226 | 225 | 225 | 12,000 | 2,250 |
| 2000-09-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-09-14 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2000-09-13 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2000-09-12 | 226 | 226 | 225 | 226 | 14,000 | 2,260 |
| 2000-09-11 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2000-09-08 | 225 | 229 | 225 | 226 | 8,000 | 2,260 |
| 2000-09-07 | 225 | 225 | 225 | 225 | 24,000 | 2,250 |
| 2000-09-06 | 225 | 227 | 225 | 227 | 16,000 | 2,270 |
| 2000-09-05 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2000-09-04 | 225 | 225 | 225 | 225 | 16,000 | 2,250 |
| 2000-09-01 | 228 | 228 | 225 | 225 | 14,000 | 2,250 |
| 2000-08-31 | 233 | 233 | 233 | 233 | 7,000 | 2,330 |
| 2000-08-29 | 231 | 231 | 230 | 230 | 10,000 | 2,300 |
| 2000-08-28 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2000-08-25 | 235 | 235 | 232 | 233 | 6,000 | 2,330 |
| 2000-08-24 | 235 | 235 | 232 | 233 | 16,000 | 2,330 |
| 2000-08-23 | 236 | 238 | 235 | 235 | 7,000 | 2,350 |
| 2000-08-22 | 241 | 241 | 231 | 231 | 8,000 | 2,310 |
| 2000-08-21 | 236 | 250 | 231 | 250 | 10,000 | 2,500 |
| 2000-08-18 | 236 | 236 | 235 | 236 | 13,000 | 2,360 |
| 2000-08-17 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2000-08-16 | 257 | 258 | 245 | 245 | 10,000 | 2,450 |
| 2000-08-15 | 254 | 259 | 253 | 255 | 13,000 | 2,550 |
| 2000-08-14 | 249 | 249 | 240 | 240 | 2,000 | 2,400 |
| 2000-08-11 | 249 | 253 | 249 | 249 | 6,000 | 2,490 |
| 2000-08-10 | 245 | 249 | 245 | 249 | 9,000 | 2,490 |
| 2000-08-09 | 226 | 237 | 225 | 237 | 17,000 | 2,370 |
| 2000-08-08 | 227 | 227 | 225 | 225 | 19,000 | 2,250 |
| 2000-08-07 | 228 | 228 | 227 | 228 | 19,000 | 2,280 |
| 2000-08-04 | 236 | 236 | 226 | 226 | 7,000 | 2,260 |
| 2000-08-03 | 226 | 235 | 225 | 235 | 16,000 | 2,350 |
| 2000-08-02 | 235 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2000-08-01 | 225 | 235 | 225 | 235 | 6,000 | 2,350 |
| 2000-07-31 | 225 | 235 | 225 | 235 | 24,000 | 2,350 |
| 2000-07-28 | 228 | 235 | 226 | 235 | 21,000 | 2,350 |
| 2000-07-27 | 245 | 245 | 225 | 225 | 41,000 | 2,250 |
| 2000-07-26 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-07-25 | 244 | 245 | 235 | 245 | 11,000 | 2,450 |
| 2000-07-24 | 250 | 250 | 233 | 245 | 15,000 | 2,450 |
| 2000-07-21 | 269 | 269 | 245 | 250 | 19,000 | 2,500 |
| 2000-07-19 | 265 | 269 | 250 | 269 | 11,000 | 2,690 |
| 2000-07-18 | 274 | 274 | 261 | 274 | 4,000 | 2,740 |
| 2000-07-17 | 274 | 274 | 270 | 274 | 21,000 | 2,740 |
| 2000-07-14 | 273 | 275 | 273 | 275 | 15,000 | 2,750 |
| 2000-07-13 | 270 | 271 | 268 | 268 | 22,000 | 2,680 |
| 2000-07-12 | 265 | 268 | 261 | 268 | 60,000 | 2,680 |
| 2000-07-11 | 265 | 265 | 260 | 260 | 11,000 | 2,600 |
| 2000-07-10 | 263 | 265 | 261 | 265 | 26,000 | 2,650 |
| 2000-07-07 | 260 | 261 | 255 | 261 | 57,000 | 2,610 |
| 2000-07-06 | 264 | 264 | 263 | 263 | 4,000 | 2,630 |
| 2000-07-05 | 270 | 270 | 256 | 260 | 12,000 | 2,600 |
| 2000-07-04 | 275 | 275 | 262 | 262 | 14,000 | 2,620 |
| 2000-07-03 | 260 | 275 | 245 | 275 | 32,000 | 2,750 |
| 2000-06-30 | 254 | 260 | 254 | 260 | 15,000 | 2,600 |
| 2000-06-29 | 241 | 252 | 241 | 252 | 7,000 | 2,520 |
| 2000-06-28 | 240 | 240 | 236 | 236 | 9,000 | 2,360 |
| 2000-06-27 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-06-26 | 236 | 240 | 231 | 231 | 8,000 | 2,310 |
| 2000-06-23 | 260 | 260 | 240 | 240 | 13,000 | 2,400 |
| 2000-06-22 | 259 | 259 | 255 | 255 | 8,000 | 2,550 |
| 2000-06-21 | 258 | 259 | 254 | 255 | 28,000 | 2,550 |
| 2000-06-20 | 241 | 269 | 241 | 259 | 57,000 | 2,590 |
| 2000-06-19 | 231 | 234 | 231 | 234 | 11,000 | 2,340 |
| 2000-06-16 | 238 | 238 | 226 | 226 | 19,000 | 2,260 |
| 2000-06-15 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-06-14 | 239 | 239 | 235 | 238 | 7,000 | 2,380 |
| 2000-06-13 | 245 | 245 | 236 | 237 | 10,000 | 2,370 |
| 2000-06-12 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2000-06-09 | 235 | 245 | 232 | 245 | 10,000 | 2,450 |
| 2000-06-08 | 245 | 245 | 230 | 245 | 16,000 | 2,450 |
| 2000-06-07 | 248 | 248 | 242 | 245 | 12,000 | 2,450 |
| 2000-06-06 | 240 | 249 | 240 | 247 | 11,000 | 2,470 |
| 2000-06-05 | 250 | 251 | 241 | 245 | 7,000 | 2,450 |
| 2000-06-02 | 251 | 251 | 240 | 240 | 10,000 | 2,400 |
| 2000-06-01 | 260 | 260 | 245 | 245 | 14,000 | 2,450 |
| 2000-05-31 | 255 | 255 | 250 | 255 | 8,000 | 2,550 |
| 2000-05-30 | 249 | 255 | 245 | 250 | 17,000 | 2,500 |
| 2000-05-29 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-05-26 | 225 | 228 | 225 | 225 | 18,000 | 2,250 |
| 2000-05-25 | 245 | 245 | 225 | 225 | 12,000 | 2,250 |
| 2000-05-24 | 231 | 232 | 225 | 226 | 28,000 | 2,260 |
| 2000-05-23 | 245 | 245 | 230 | 230 | 9,000 | 2,300 |
| 2000-05-22 | 256 | 256 | 250 | 250 | 5,000 | 2,500 |
| 2000-05-19 | 265 | 265 | 255 | 265 | 11,000 | 2,650 |
| 2000-05-18 | 270 | 275 | 267 | 267 | 33,000 | 2,670 |
| 2000-05-17 | 248 | 265 | 244 | 260 | 32,000 | 2,600 |
| 2000-05-16 | 247 | 247 | 232 | 246 | 5,000 | 2,460 |
| 2000-05-15 | 236 | 236 | 231 | 231 | 4,000 | 2,310 |
| 2000-05-12 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-05-11 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2000-05-10 | 239 | 239 | 235 | 236 | 8,000 | 2,360 |
| 2000-05-09 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 2000-05-08 | 239 | 239 | 225 | 225 | 8,000 | 2,250 |
| 2000-05-02 | 226 | 249 | 222 | 239 | 18,000 | 2,390 |
| 2000-05-01 | 231 | 231 | 226 | 226 | 8,000 | 2,260 |
| 2000-04-28 | 230 | 240 | 230 | 240 | 4,000 | 2,400 |
| 2000-04-27 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2000-04-26 | 224 | 224 | 223 | 224 | 7,000 | 2,240 |
| 2000-04-25 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-04-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-04-21 | 225 | 226 | 225 | 225 | 12,000 | 2,250 |
| 2000-04-19 | 250 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2000-04-18 | 220 | 250 | 220 | 225 | 19,000 | 2,250 |
| 2000-04-17 | 230 | 230 | 210 | 217 | 50,000 | 2,170 |
| 2000-04-14 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2000-04-13 | 245 | 245 | 241 | 242 | 23,000 | 2,420 |
| 2000-04-12 | 247 | 248 | 241 | 241 | 20,000 | 2,410 |
| 2000-04-11 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-04-10 | 249 | 250 | 246 | 250 | 13,000 | 2,500 |
| 2000-04-07 | 252 | 260 | 250 | 250 | 9,000 | 2,500 |
| 2000-04-06 | 260 | 260 | 252 | 252 | 3,000 | 2,520 |
| 2000-04-05 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 2000-04-04 | 269 | 269 | 261 | 261 | 9,000 | 2,610 |
| 2000-04-03 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-03-31 | 252 | 265 | 252 | 265 | 4,000 | 2,650 |
| 2000-03-30 | 260 | 285 | 253 | 285 | 20,000 | 2,850 |
| 2000-03-29 | 252 | 259 | 252 | 255 | 8,000 | 2,550 |
| 2000-03-28 | 260 | 260 | 251 | 251 | 7,000 | 2,510 |
| 2000-03-27 | 259 | 260 | 259 | 259 | 29,000 | 2,590 |
| 2000-03-24 | 260 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2000-03-23 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 2000-03-22 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2000-03-21 | 260 | 268 | 258 | 258 | 11,000 | 2,580 |
| 2000-03-17 | 261 | 265 | 260 | 261 | 13,000 | 2,610 |
| 2000-03-16 | 270 | 270 | 260 | 260 | 11,000 | 2,600 |
| 2000-03-14 | 256 | 279 | 256 | 279 | 16,000 | 2,790 |
| 2000-03-13 | 285 | 285 | 255 | 256 | 22,000 | 2,560 |
| 2000-03-10 | 270 | 271 | 255 | 255 | 11,000 | 2,550 |
| 2000-03-09 | 268 | 270 | 268 | 270 | 10,000 | 2,700 |
| 2000-03-08 | 267 | 269 | 267 | 268 | 7,000 | 2,680 |
| 2000-03-07 | 278 | 278 | 252 | 270 | 19,000 | 2,700 |
| 2000-03-06 | 300 | 300 | 272 | 273 | 24,000 | 2,730 |
| 2000-03-03 | 300 | 310 | 300 | 301 | 19,000 | 3,010 |
| 2000-03-02 | 300 | 319 | 300 | 301 | 43,000 | 3,010 |
| 2000-03-01 | 287 | 320 | 287 | 320 | 53,000 | 3,200 |
| 2000-02-29 | 302 | 302 | 285 | 288 | 41,000 | 2,880 |
| 2000-02-28 | 319 | 319 | 300 | 303 | 74,000 | 3,030 |
| 2000-02-25 | 264 | 320 | 263 | 320 | 151,000 | 3,200 |
| 2000-02-24 | 221 | 252 | 221 | 252 | 75,000 | 2,520 |
| 2000-02-23 | 211 | 230 | 211 | 220 | 33,000 | 2,200 |
| 2000-02-22 | 220 | 220 | 210 | 210 | 38,000 | 2,100 |
| 2000-02-21 | 221 | 222 | 218 | 218 | 23,000 | 2,180 |
| 2000-02-18 | 223 | 233 | 223 | 230 | 20,000 | 2,300 |
| 2000-02-17 | 248 | 248 | 223 | 233 | 9,000 | 2,330 |
| 2000-02-16 | 233 | 238 | 220 | 238 | 21,000 | 2,380 |
| 2000-02-15 | 250 | 250 | 228 | 228 | 30,000 | 2,280 |
| 2000-02-14 | 249 | 250 | 232 | 249 | 13,000 | 2,490 |
| 2000-02-10 | 250 | 255 | 250 | 250 | 31,000 | 2,500 |
| 2000-02-09 | 256 | 256 | 255 | 256 | 4,000 | 2,560 |
| 2000-02-08 | 250 | 256 | 250 | 255 | 18,000 | 2,550 |
| 2000-02-07 | 279 | 279 | 261 | 270 | 8,000 | 2,700 |
| 2000-02-04 | 269 | 281 | 269 | 270 | 9,000 | 2,700 |
| 2000-02-03 | 254 | 284 | 254 | 284 | 7,000 | 2,840 |
| 2000-02-02 | 270 | 270 | 252 | 252 | 11,000 | 2,520 |
| 2000-02-01 | 270 | 271 | 260 | 260 | 12,000 | 2,600 |
| 2000-01-31 | 270 | 270 | 260 | 260 | 18,000 | 2,600 |
| 2000-01-28 | 284 | 284 | 272 | 272 | 6,000 | 2,720 |
| 2000-01-27 | 294 | 295 | 283 | 283 | 35,000 | 2,830 |
| 2000-01-26 | 273 | 299 | 273 | 299 | 15,000 | 2,990 |
| 2000-01-25 | 284 | 284 | 270 | 270 | 20,000 | 2,700 |
| 2000-01-24 | 299 | 300 | 281 | 284 | 10,000 | 2,840 |
| 2000-01-21 | 294 | 300 | 294 | 300 | 22,000 | 3,000 |
| 2000-01-20 | 295 | 300 | 295 | 295 | 17,000 | 2,950 |
| 2000-01-19 | 300 | 300 | 290 | 295 | 27,000 | 2,950 |
| 2000-01-18 | 310 | 310 | 300 | 300 | 24,000 | 3,000 |
| 2000-01-17 | 276 | 300 | 270 | 300 | 39,000 | 3,000 |
| 2000-01-14 | 260 | 270 | 250 | 261 | 32,000 | 2,610 |
| 2000-01-13 | 250 | 270 | 250 | 255 | 32,000 | 2,550 |
| 2000-01-12 | 287 | 287 | 270 | 270 | 26,000 | 2,700 |
| 2000-01-11 | 289 | 290 | 286 | 288 | 34,000 | 2,880 |
| 2000-01-07 | 250 | 300 | 250 | 294 | 110,000 | 2,940 |
| 2000-01-06 | 235 | 250 | 235 | 240 | 66,000 | 2,400 |
| 2000-01-05 | 230 | 235 | 230 | 231 | 22,000 | 2,310 |
| 2000-01-04 | 234 | 235 | 228 | 230 | 13,000 | 2,300 |
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
