8138 三京化成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 164 | 168 | 164 | 168 | 7,000 | 1,680 |
| 2002-12-27 | 160 | 167 | 156 | 164 | 20,000 | 1,640 |
| 2002-12-26 | 152 | 161 | 152 | 160 | 24,000 | 1,600 |
| 2002-12-25 | 147 | 152 | 145 | 152 | 13,000 | 1,520 |
| 2002-12-24 | 146 | 148 | 143 | 147 | 27,000 | 1,470 |
| 2002-12-20 | 149 | 150 | 145 | 146 | 25,000 | 1,460 |
| 2002-12-19 | 151 | 153 | 146 | 149 | 11,000 | 1,490 |
| 2002-12-18 | 156 | 157 | 146 | 151 | 86,000 | 1,510 |
| 2002-12-17 | 168 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2002-12-16 | 169 | 170 | 168 | 168 | 18,000 | 1,680 |
| 2002-12-13 | 171 | 174 | 169 | 169 | 59,000 | 1,690 |
| 2002-12-12 | 172 | 174 | 171 | 171 | 12,000 | 1,710 |
| 2002-12-11 | 178 | 178 | 172 | 172 | 12,000 | 1,720 |
| 2002-12-10 | 174 | 179 | 170 | 176 | 38,000 | 1,760 |
| 2002-12-09 | 173 | 176 | 168 | 175 | 16,000 | 1,750 |
| 2002-12-06 | 176 | 179 | 173 | 174 | 16,000 | 1,740 |
| 2002-12-05 | 183 | 183 | 176 | 176 | 26,000 | 1,760 |
| 2002-12-04 | 190 | 190 | 184 | 187 | 36,000 | 1,870 |
| 2002-12-03 | 179 | 188 | 179 | 188 | 25,000 | 1,880 |
| 2002-12-02 | 179 | 185 | 179 | 179 | 49,000 | 1,790 |
| 2002-11-29 | 203 | 206 | 187 | 187 | 167,000 | 1,870 |
| 2002-11-28 | 187 | 200 | 185 | 198 | 228,000 | 1,980 |
| 2002-11-27 | 164 | 188 | 164 | 183 | 68,000 | 1,830 |
| 2002-11-26 | 160 | 165 | 160 | 164 | 42,000 | 1,640 |
| 2002-11-25 | 160 | 160 | 158 | 160 | 19,000 | 1,600 |
| 2002-11-22 | 160 | 160 | 155 | 160 | 11,000 | 1,600 |
| 2002-11-21 | 163 | 163 | 155 | 160 | 24,000 | 1,600 |
| 2002-11-20 | 147 | 158 | 147 | 158 | 30,000 | 1,580 |
| 2002-11-19 | 165 | 165 | 142 | 146 | 99,000 | 1,460 |
| 2002-11-18 | 168 | 170 | 165 | 165 | 58,000 | 1,650 |
| 2002-11-15 | 167 | 170 | 166 | 170 | 24,000 | 1,700 |
| 2002-11-14 | 176 | 179 | 167 | 167 | 81,000 | 1,670 |
| 2002-11-13 | 167 | 171 | 166 | 170 | 24,000 | 1,700 |
| 2002-11-12 | 163 | 171 | 163 | 168 | 39,000 | 1,680 |
| 2002-11-11 | 167 | 170 | 167 | 170 | 49,000 | 1,700 |
| 2002-11-08 | 169 | 174 | 164 | 174 | 100,000 | 1,740 |
| 2002-11-07 | 175 | 175 | 170 | 172 | 38,000 | 1,720 |
| 2002-11-06 | 177 | 177 | 173 | 174 | 31,000 | 1,740 |
| 2002-11-05 | 181 | 181 | 170 | 177 | 79,000 | 1,770 |
| 2002-11-01 | 184 | 194 | 171 | 178 | 157,000 | 1,780 |
| 2002-10-31 | 186 | 186 | 181 | 184 | 77,000 | 1,840 |
| 2002-10-30 | 194 | 207 | 188 | 188 | 204,000 | 1,880 |
| 2002-10-29 | 195 | 196 | 187 | 193 | 192,000 | 1,930 |
| 2002-10-28 | 217 | 219 | 200 | 201 | 263,000 | 2,010 |
| 2002-10-25 | 220 | 225 | 208 | 218 | 683,000 | 2,180 |
| 2002-10-24 | 192 | 207 | 192 | 195 | 136,000 | 1,950 |
| 2002-10-23 | 184 | 223 | 180 | 194 | 816,000 | 1,940 |
| 2002-10-22 | 197 | 207 | 186 | 189 | 383,000 | 1,890 |
| 2002-10-21 | 227 | 239 | 192 | 202 | 1,466,000 | 2,020 |
| 2002-10-18 | 237 | 277 | 237 | 257 | 3,582,000 | 2,570 |
| 2002-10-17 | 189 | 237 | 189 | 237 | 1,676,000 | 2,370 |
| 2002-10-16 | 183 | 190 | 181 | 187 | 319,000 | 1,870 |
| 2002-10-15 | 167 | 180 | 162 | 179 | 97,000 | 1,790 |
| 2002-10-11 | 183 | 183 | 155 | 157 | 92,000 | 1,570 |
| 2002-10-10 | 178 | 185 | 160 | 177 | 217,000 | 1,770 |
| 2002-10-09 | 167 | 188 | 167 | 177 | 213,000 | 1,770 |
| 2002-10-08 | 158 | 167 | 151 | 167 | 61,000 | 1,670 |
| 2002-10-07 | 160 | 165 | 154 | 159 | 69,000 | 1,590 |
| 2002-10-04 | 154 | 169 | 153 | 161 | 81,000 | 1,610 |
| 2002-10-03 | 140 | 152 | 139 | 152 | 91,000 | 1,520 |
| 2002-10-02 | 141 | 142 | 139 | 139 | 13,000 | 1,390 |
| 2002-10-01 | 136 | 140 | 135 | 140 | 47,000 | 1,400 |
| 2002-09-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-09-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-09-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2002-09-24 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2002-09-20 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-09-19 | 136 | 140 | 135 | 136 | 34,000 | 1,360 |
| 2002-09-18 | 139 | 139 | 135 | 135 | 5,000 | 1,350 |
| 2002-09-17 | 138 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2002-09-13 | 138 | 138 | 138 | 138 | 37,000 | 1,380 |
| 2002-09-12 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2002-09-11 | 135 | 138 | 135 | 138 | 11,000 | 1,380 |
| 2002-09-10 | 135 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2002-09-09 | 134 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2002-09-06 | 135 | 135 | 132 | 134 | 18,000 | 1,340 |
| 2002-09-05 | 134 | 135 | 134 | 135 | 11,000 | 1,350 |
| 2002-09-04 | 141 | 141 | 132 | 132 | 21,000 | 1,320 |
| 2002-09-03 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2002-09-02 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2002-08-30 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2002-08-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-08-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-08-27 | 148 | 148 | 143 | 143 | 7,000 | 1,430 |
| 2002-08-26 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2002-08-23 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2002-08-22 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2002-08-21 | 145 | 145 | 142 | 142 | 18,000 | 1,420 |
| 2002-08-20 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2002-08-19 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
| 2002-08-16 | 146 | 146 | 145 | 145 | 25,000 | 1,450 |
| 2002-08-15 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2002-08-14 | 151 | 151 | 144 | 144 | 5,000 | 1,440 |
| 2002-08-13 | 154 | 154 | 143 | 152 | 6,000 | 1,520 |
| 2002-08-12 | 150 | 154 | 150 | 154 | 9,000 | 1,540 |
| 2002-08-09 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-08-08 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2002-08-07 | 144 | 144 | 144 | 144 | 8,000 | 1,440 |
| 2002-08-06 | 153 | 153 | 143 | 143 | 24,000 | 1,430 |
| 2002-08-05 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2002-08-02 | 155 | 155 | 148 | 148 | 10,000 | 1,480 |
| 2002-08-01 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2002-07-31 | 153 | 155 | 153 | 155 | 5,000 | 1,550 |
| 2002-07-30 | 157 | 157 | 152 | 152 | 6,000 | 1,520 |
| 2002-07-29 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2002-07-26 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2002-07-25 | 158 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2002-07-24 | 158 | 158 | 152 | 155 | 14,000 | 1,550 |
| 2002-07-23 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-07-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-07-19 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2002-07-18 | 165 | 165 | 162 | 162 | 4,000 | 1,620 |
| 2002-07-17 | 157 | 165 | 157 | 165 | 9,000 | 1,650 |
| 2002-07-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-07-15 | 160 | 160 | 157 | 157 | 4,000 | 1,570 |
| 2002-07-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-07-11 | 163 | 163 | 153 | 160 | 6,000 | 1,600 |
| 2002-07-10 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2002-07-09 | 161 | 163 | 161 | 162 | 12,000 | 1,620 |
| 2002-07-08 | 151 | 160 | 150 | 160 | 18,000 | 1,600 |
| 2002-07-05 | 157 | 157 | 150 | 150 | 5,000 | 1,500 |
| 2002-07-04 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2002-07-03 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-07-02 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-07-01 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2002-06-28 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-06-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-06-26 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2002-06-25 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2002-06-24 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2002-06-21 | 147 | 147 | 144 | 144 | 7,000 | 1,440 |
| 2002-06-20 | 148 | 148 | 145 | 145 | 5,000 | 1,450 |
| 2002-06-19 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2002-06-18 | 148 | 150 | 148 | 149 | 8,000 | 1,490 |
| 2002-06-17 | 160 | 160 | 148 | 148 | 4,000 | 1,480 |
| 2002-06-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-06-12 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2002-06-11 | 170 | 170 | 168 | 168 | 20,000 | 1,680 |
| 2002-06-10 | 176 | 177 | 173 | 173 | 14,000 | 1,730 |
| 2002-06-07 | 177 | 180 | 175 | 176 | 13,000 | 1,760 |
| 2002-06-06 | 182 | 182 | 177 | 177 | 19,000 | 1,770 |
| 2002-06-05 | 180 | 182 | 178 | 181 | 15,000 | 1,810 |
| 2002-06-04 | 176 | 179 | 173 | 173 | 15,000 | 1,730 |
| 2002-06-03 | 183 | 183 | 175 | 175 | 20,000 | 1,750 |
| 2002-05-31 | 178 | 186 | 173 | 183 | 76,000 | 1,830 |
| 2002-05-30 | 168 | 179 | 168 | 179 | 75,000 | 1,790 |
| 2002-05-29 | 194 | 194 | 183 | 192 | 262,000 | 1,920 |
| 2002-05-28 | 143 | 149 | 143 | 144 | 34,000 | 1,440 |
| 2002-05-27 | 145 | 145 | 142 | 142 | 10,000 | 1,420 |
| 2002-05-24 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2002-05-23 | 140 | 140 | 140 | 140 | 19,000 | 1,400 |
| 2002-05-22 | 139 | 139 | 137 | 138 | 5,000 | 1,380 |
| 2002-05-20 | 138 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2002-05-16 | 140 | 140 | 135 | 135 | 9,000 | 1,350 |
| 2002-05-15 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-05-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-05-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-05-10 | 143 | 143 | 138 | 138 | 4,000 | 1,380 |
| 2002-05-09 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2002-05-08 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2002-05-07 | 143 | 143 | 143 | 143 | 12,000 | 1,430 |
| 2002-05-02 | 143 | 143 | 136 | 141 | 10,000 | 1,410 |
| 2002-05-01 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2002-04-30 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2002-04-26 | 143 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2002-04-25 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2002-04-24 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2002-04-22 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2002-04-19 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2002-04-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-04-15 | 136 | 136 | 133 | 133 | 6,000 | 1,330 |
| 2002-04-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-04-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-04-09 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2002-04-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-04-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-04-04 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2002-04-03 | 139 | 139 | 130 | 130 | 9,000 | 1,300 |
| 2002-04-01 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2002-03-29 | 136 | 139 | 136 | 139 | 3,000 | 1,390 |
| 2002-03-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-03-26 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
| 2002-03-25 | 156 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2002-03-22 | 151 | 160 | 151 | 155 | 22,000 | 1,550 |
| 2002-03-20 | 145 | 150 | 145 | 150 | 14,000 | 1,500 |
| 2002-03-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-03-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-13 | 147 | 147 | 140 | 140 | 9,000 | 1,400 |
| 2002-03-12 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2002-03-11 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2002-03-08 | 148 | 153 | 147 | 147 | 9,000 | 1,470 |
| 2002-03-07 | 140 | 143 | 140 | 143 | 9,000 | 1,430 |
| 2002-03-06 | 140 | 143 | 138 | 138 | 18,000 | 1,380 |
| 2002-03-05 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2002-03-04 | 140 | 140 | 138 | 138 | 14,000 | 1,380 |
| 2002-02-28 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2002-02-27 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2002-02-26 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-02-25 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2002-02-22 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2002-02-21 | 130 | 130 | 127 | 128 | 14,000 | 1,280 |
| 2002-02-20 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2002-02-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-02-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-02-14 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2002-02-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-02-08 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-02-07 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2002-02-06 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2002-02-05 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-02-04 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2002-02-01 | 127 | 127 | 127 | 127 | 17,000 | 1,270 |
| 2002-01-30 | 131 | 131 | 122 | 122 | 6,000 | 1,220 |
| 2002-01-29 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-01-28 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2002-01-25 | 131 | 131 | 129 | 131 | 13,000 | 1,310 |
| 2002-01-24 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2002-01-23 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2002-01-22 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2002-01-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-01-17 | 132 | 132 | 128 | 128 | 4,000 | 1,280 |
| 2002-01-16 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2002-01-15 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-01-10 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-01-08 | 132 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2002-01-04 | 127 | 130 | 127 | 130 | 4,000 | 1,300 |
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
