8138 三京化成(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 130 | 126 | 126 | 6,000 | 1,260 |
| 2001-12-27 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-26 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-25 | 129 | 133 | 124 | 130 | 13,000 | 1,300 |
| 2001-12-21 | 128 | 130 | 128 | 128 | 10,000 | 1,280 |
| 2001-12-19 | 133 | 133 | 128 | 128 | 17,000 | 1,280 |
| 2001-12-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-12-17 | 140 | 140 | 130 | 130 | 8,000 | 1,300 |
| 2001-12-14 | 134 | 134 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-13 | 130 | 134 | 130 | 134 | 10,000 | 1,340 |
| 2001-12-12 | 132 | 132 | 125 | 130 | 31,000 | 1,300 |
| 2001-12-11 | 135 | 140 | 133 | 135 | 62,000 | 1,350 |
| 2001-12-10 | 146 | 151 | 139 | 139 | 17,000 | 1,390 |
| 2001-12-07 | 153 | 153 | 150 | 151 | 9,000 | 1,510 |
| 2001-12-06 | 156 | 156 | 152 | 153 | 18,000 | 1,530 |
| 2001-12-05 | 159 | 159 | 156 | 156 | 7,000 | 1,560 |
| 2001-12-04 | 161 | 161 | 159 | 159 | 8,000 | 1,590 |
| 2001-12-03 | 161 | 161 | 161 | 161 | 11,000 | 1,610 |
| 2001-11-30 | 161 | 161 | 161 | 161 | 291,000 | 1,610 |
| 2001-11-29 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2001-11-28 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 2001-11-27 | 165 | 165 | 161 | 161 | 12,000 | 1,610 |
| 2001-11-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-11-22 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2001-11-21 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2001-11-20 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2001-11-19 | 161 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2001-11-16 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2001-11-15 | 165 | 168 | 165 | 167 | 7,000 | 1,670 |
| 2001-11-14 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2001-11-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-11-09 | 169 | 171 | 169 | 171 | 2,000 | 1,710 |
| 2001-11-08 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2001-11-05 | 180 | 188 | 180 | 188 | 2,000 | 1,880 |
| 2001-11-02 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2001-11-01 | 189 | 189 | 188 | 188 | 18,000 | 1,880 |
| 2001-10-31 | 189 | 189 | 188 | 188 | 18,000 | 1,880 |
| 2001-10-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-26 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2001-10-25 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2001-10-24 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-10-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-10-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-10-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-10-17 | 182 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2001-10-16 | 185 | 185 | 182 | 182 | 11,000 | 1,820 |
| 2001-10-15 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2001-10-11 | 182 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2001-10-10 | 181 | 184 | 181 | 184 | 14,000 | 1,840 |
| 2001-10-09 | 176 | 179 | 176 | 179 | 3,000 | 1,790 |
| 2001-10-05 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2001-10-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-10-03 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-10-02 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2001-10-01 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2001-09-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-09-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-09-25 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2001-09-21 | 175 | 179 | 175 | 179 | 5,000 | 1,790 |
| 2001-09-20 | 175 | 176 | 175 | 176 | 9,000 | 1,760 |
| 2001-09-18 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2001-09-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-09-14 | 168 | 178 | 168 | 175 | 10,000 | 1,750 |
| 2001-09-13 | 180 | 180 | 160 | 160 | 22,000 | 1,600 |
| 2001-09-12 | 181 | 182 | 180 | 182 | 14,000 | 1,820 |
| 2001-09-11 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-09-10 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2001-09-07 | 189 | 189 | 188 | 189 | 11,000 | 1,890 |
| 2001-09-06 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2001-09-05 | 189 | 190 | 188 | 189 | 28,000 | 1,890 |
| 2001-09-04 | 190 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2001-09-03 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2001-08-31 | 190 | 191 | 189 | 189 | 13,000 | 1,890 |
| 2001-08-30 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-08-29 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2001-08-28 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2001-08-27 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2001-08-24 | 194 | 194 | 192 | 192 | 7,000 | 1,920 |
| 2001-08-23 | 192 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2001-08-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-08-20 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2001-08-17 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 2001-08-16 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2001-08-15 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2001-08-14 | 189 | 190 | 189 | 190 | 11,000 | 1,900 |
| 2001-08-10 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2001-08-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-08-08 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2001-08-07 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2001-08-03 | 194 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2001-08-02 | 190 | 194 | 190 | 194 | 6,000 | 1,940 |
| 2001-08-01 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2001-07-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-30 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-26 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-25 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2001-07-24 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2001-07-23 | 185 | 186 | 185 | 185 | 11,000 | 1,850 |
| 2001-07-19 | 192 | 192 | 190 | 190 | 30,000 | 1,900 |
| 2001-07-18 | 195 | 195 | 193 | 193 | 6,000 | 1,930 |
| 2001-07-13 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2001-07-12 | 197 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2001-07-11 | 197 | 197 | 195 | 196 | 17,000 | 1,960 |
| 2001-07-10 | 200 | 200 | 197 | 197 | 4,000 | 1,970 |
| 2001-07-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-07-06 | 202 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2001-07-05 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-07-04 | 205 | 206 | 201 | 201 | 13,000 | 2,010 |
| 2001-07-02 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-06-29 | 205 | 205 | 200 | 200 | 21,000 | 2,000 |
| 2001-06-28 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2001-06-27 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2001-06-26 | 203 | 204 | 200 | 200 | 24,000 | 2,000 |
| 2001-06-25 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-22 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-21 | 200 | 204 | 200 | 204 | 3,000 | 2,040 |
| 2001-06-20 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-19 | 205 | 206 | 200 | 200 | 35,000 | 2,000 |
| 2001-06-18 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-06-15 | 207 | 207 | 205 | 205 | 19,000 | 2,050 |
| 2001-06-14 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2001-06-13 | 212 | 220 | 211 | 213 | 11,000 | 2,130 |
| 2001-06-12 | 220 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2001-06-11 | 220 | 229 | 220 | 229 | 9,000 | 2,290 |
| 2001-06-08 | 229 | 229 | 219 | 225 | 16,000 | 2,250 |
| 2001-06-07 | 207 | 232 | 207 | 232 | 55,000 | 2,320 |
| 2001-06-06 | 207 | 208 | 207 | 207 | 7,000 | 2,070 |
| 2001-06-05 | 201 | 208 | 201 | 208 | 18,000 | 2,080 |
| 2001-06-04 | 203 | 211 | 203 | 210 | 17,000 | 2,100 |
| 2001-06-01 | 205 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2001-05-31 | 209 | 210 | 205 | 210 | 13,000 | 2,100 |
| 2001-05-30 | 218 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2001-05-29 | 213 | 218 | 211 | 218 | 26,000 | 2,180 |
| 2001-05-28 | 218 | 218 | 212 | 212 | 2,000 | 2,120 |
| 2001-05-25 | 219 | 219 | 218 | 218 | 4,000 | 2,180 |
| 2001-05-24 | 219 | 219 | 215 | 216 | 10,000 | 2,160 |
| 2001-05-23 | 218 | 218 | 217 | 218 | 10,000 | 2,180 |
| 2001-05-22 | 225 | 226 | 220 | 220 | 7,000 | 2,200 |
| 2001-05-21 | 226 | 226 | 220 | 220 | 22,000 | 2,200 |
| 2001-05-18 | 216 | 227 | 216 | 227 | 61,000 | 2,270 |
| 2001-05-17 | 214 | 217 | 214 | 217 | 7,000 | 2,170 |
| 2001-05-16 | 218 | 218 | 217 | 218 | 3,000 | 2,180 |
| 2001-05-15 | 215 | 220 | 212 | 219 | 29,000 | 2,190 |
| 2001-05-14 | 210 | 216 | 208 | 216 | 19,000 | 2,160 |
| 2001-05-11 | 204 | 214 | 204 | 214 | 15,000 | 2,140 |
| 2001-05-10 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
| 2001-05-09 | 200 | 206 | 191 | 201 | 23,000 | 2,010 |
| 2001-05-08 | 206 | 210 | 205 | 205 | 16,000 | 2,050 |
| 2001-05-07 | 212 | 212 | 208 | 208 | 12,000 | 2,080 |
| 2001-05-02 | 215 | 215 | 211 | 211 | 15,000 | 2,110 |
| 2001-05-01 | 214 | 215 | 210 | 215 | 29,000 | 2,150 |
| 2001-04-27 | 219 | 219 | 210 | 214 | 24,000 | 2,140 |
| 2001-04-26 | 202 | 224 | 202 | 220 | 66,000 | 2,200 |
| 2001-04-25 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2001-04-23 | 199 | 199 | 197 | 197 | 18,000 | 1,970 |
| 2001-04-20 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2001-04-19 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2001-04-18 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2001-04-17 | 195 | 198 | 195 | 198 | 16,000 | 1,980 |
| 2001-04-16 | 197 | 197 | 194 | 194 | 5,000 | 1,940 |
| 2001-04-13 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2001-04-12 | 192 | 195 | 192 | 193 | 8,000 | 1,930 |
| 2001-04-11 | 194 | 196 | 194 | 196 | 18,000 | 1,960 |
| 2001-04-10 | 191 | 194 | 185 | 194 | 17,000 | 1,940 |
| 2001-04-09 | 197 | 198 | 191 | 198 | 13,000 | 1,980 |
| 2001-04-06 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2001-04-05 | 187 | 195 | 187 | 195 | 13,000 | 1,950 |
| 2001-04-04 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2001-04-03 | 190 | 192 | 190 | 191 | 3,000 | 1,910 |
| 2001-04-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-03-30 | 191 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2001-03-29 | 194 | 194 | 190 | 190 | 5,000 | 1,900 |
| 2001-03-28 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2001-03-27 | 198 | 198 | 190 | 195 | 13,000 | 1,950 |
| 2001-03-26 | 190 | 191 | 187 | 191 | 17,000 | 1,910 |
| 2001-03-23 | 191 | 191 | 186 | 186 | 26,000 | 1,860 |
| 2001-03-22 | 191 | 191 | 185 | 190 | 10,000 | 1,900 |
| 2001-03-21 | 187 | 190 | 185 | 190 | 11,000 | 1,900 |
| 2001-03-19 | 184 | 184 | 180 | 182 | 14,000 | 1,820 |
| 2001-03-16 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2001-03-15 | 184 | 185 | 182 | 185 | 26,000 | 1,850 |
| 2001-03-14 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2001-03-13 | 187 | 187 | 185 | 185 | 7,000 | 1,850 |
| 2001-03-12 | 188 | 188 | 186 | 187 | 19,000 | 1,870 |
| 2001-03-09 | 187 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2001-03-08 | 186 | 186 | 185 | 185 | 16,000 | 1,850 |
| 2001-03-07 | 188 | 188 | 185 | 186 | 41,000 | 1,860 |
| 2001-03-06 | 188 | 188 | 185 | 186 | 42,000 | 1,860 |
| 2001-03-05 | 190 | 190 | 188 | 188 | 24,000 | 1,880 |
| 2001-03-02 | 195 | 195 | 193 | 193 | 32,000 | 1,930 |
| 2001-03-01 | 197 | 199 | 196 | 196 | 11,000 | 1,960 |
| 2001-02-28 | 207 | 207 | 198 | 200 | 49,000 | 2,000 |
| 2001-02-27 | 200 | 205 | 198 | 205 | 54,000 | 2,050 |
| 2001-02-26 | 203 | 203 | 200 | 200 | 30,000 | 2,000 |
| 2001-02-23 | 195 | 198 | 195 | 198 | 7,000 | 1,980 |
| 2001-02-22 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2001-02-21 | 200 | 200 | 190 | 190 | 25,000 | 1,900 |
| 2001-02-20 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-02-19 | 195 | 198 | 191 | 195 | 9,000 | 1,950 |
| 2001-02-16 | 190 | 198 | 188 | 195 | 31,000 | 1,950 |
| 2001-02-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-14 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 2001-02-13 | 190 | 194 | 190 | 194 | 6,000 | 1,940 |
| 2001-02-09 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 2001-02-08 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-02-07 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2001-02-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-02-05 | 194 | 194 | 190 | 190 | 7,000 | 1,900 |
| 2001-02-02 | 194 | 195 | 194 | 195 | 9,000 | 1,950 |
| 2001-02-01 | 190 | 195 | 190 | 195 | 9,000 | 1,950 |
| 2001-01-31 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-01-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-01-26 | 195 | 195 | 190 | 191 | 13,000 | 1,910 |
| 2001-01-25 | 196 | 196 | 190 | 190 | 9,000 | 1,900 |
| 2001-01-24 | 192 | 192 | 190 | 190 | 8,000 | 1,900 |
| 2001-01-23 | 190 | 194 | 190 | 190 | 12,000 | 1,900 |
| 2001-01-22 | 187 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2001-01-19 | 193 | 193 | 183 | 184 | 19,000 | 1,840 |
| 2001-01-18 | 183 | 196 | 183 | 193 | 10,000 | 1,930 |
| 2001-01-17 | 180 | 182 | 180 | 182 | 6,000 | 1,820 |
| 2001-01-16 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2001-01-15 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2001-01-12 | 179 | 180 | 179 | 179 | 14,000 | 1,790 |
| 2001-01-11 | 180 | 180 | 177 | 177 | 42,000 | 1,770 |
| 2001-01-10 | 181 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2001-01-09 | 182 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2001-01-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
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
