8138 三京化成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 172 | 163 | 163 | 7,000 | 1,630 |
| 2003-12-29 | 172 | 172 | 168 | 172 | 21,000 | 1,720 |
| 2003-12-26 | 170 | 172 | 170 | 172 | 8,000 | 1,720 |
| 2003-12-25 | 167 | 171 | 167 | 168 | 15,000 | 1,680 |
| 2003-12-24 | 166 | 166 | 162 | 166 | 9,000 | 1,660 |
| 2003-12-22 | 167 | 167 | 159 | 167 | 25,000 | 1,670 |
| 2003-12-19 | 170 | 170 | 166 | 170 | 6,000 | 1,700 |
| 2003-12-18 | 165 | 170 | 165 | 170 | 14,000 | 1,700 |
| 2003-12-17 | 165 | 165 | 162 | 165 | 11,000 | 1,650 |
| 2003-12-16 | 160 | 168 | 160 | 166 | 18,000 | 1,660 |
| 2003-12-12 | 160 | 160 | 159 | 159 | 11,000 | 1,590 |
| 2003-12-11 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-12-10 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2003-12-09 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-12-08 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2003-12-05 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 2003-12-04 | 160 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2003-12-03 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2003-12-02 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2003-12-01 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2003-11-28 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-11-27 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2003-11-26 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2003-11-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-11-21 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2003-11-20 | 151 | 159 | 151 | 159 | 6,000 | 1,590 |
| 2003-11-19 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2003-11-18 | 155 | 155 | 150 | 150 | 16,000 | 1,500 |
| 2003-11-17 | 159 | 159 | 155 | 155 | 6,000 | 1,550 |
| 2003-11-14 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2003-11-13 | 161 | 161 | 154 | 155 | 6,000 | 1,550 |
| 2003-11-12 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2003-11-11 | 164 | 164 | 148 | 148 | 20,000 | 1,480 |
| 2003-11-10 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2003-11-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-11-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-10-31 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2003-10-30 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-10-29 | 165 | 165 | 161 | 162 | 11,000 | 1,620 |
| 2003-10-28 | 164 | 164 | 160 | 160 | 9,000 | 1,600 |
| 2003-10-27 | 163 | 164 | 163 | 164 | 10,000 | 1,640 |
| 2003-10-24 | 164 | 167 | 163 | 163 | 10,000 | 1,630 |
| 2003-10-23 | 165 | 167 | 165 | 167 | 7,000 | 1,670 |
| 2003-10-22 | 168 | 168 | 165 | 165 | 13,000 | 1,650 |
| 2003-10-21 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2003-10-20 | 172 | 172 | 171 | 171 | 8,000 | 1,710 |
| 2003-10-17 | 166 | 169 | 166 | 169 | 20,000 | 1,690 |
| 2003-10-16 | 167 | 168 | 166 | 166 | 13,000 | 1,660 |
| 2003-10-15 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2003-10-14 | 168 | 168 | 164 | 164 | 18,000 | 1,640 |
| 2003-10-10 | 167 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2003-10-08 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2003-10-07 | 167 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2003-10-06 | 166 | 168 | 165 | 166 | 11,000 | 1,660 |
| 2003-10-03 | 166 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2003-10-02 | 168 | 170 | 164 | 164 | 22,000 | 1,640 |
| 2003-09-30 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2003-09-29 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-09-26 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2003-09-25 | 169 | 169 | 160 | 160 | 14,000 | 1,600 |
| 2003-09-24 | 170 | 173 | 170 | 170 | 21,000 | 1,700 |
| 2003-09-22 | 173 | 173 | 172 | 172 | 11,000 | 1,720 |
| 2003-09-19 | 172 | 173 | 171 | 173 | 21,000 | 1,730 |
| 2003-09-18 | 174 | 174 | 170 | 172 | 26,000 | 1,720 |
| 2003-09-17 | 172 | 174 | 172 | 174 | 10,000 | 1,740 |
| 2003-09-16 | 173 | 173 | 170 | 170 | 28,000 | 1,700 |
| 2003-09-12 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2003-09-11 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2003-09-10 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 2003-09-09 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2003-09-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-09-05 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2003-09-04 | 171 | 171 | 171 | 171 | 9,000 | 1,710 |
| 2003-09-03 | 174 | 174 | 171 | 171 | 13,000 | 1,710 |
| 2003-09-02 | 175 | 175 | 161 | 173 | 32,000 | 1,730 |
| 2003-09-01 | 174 | 175 | 174 | 175 | 12,000 | 1,750 |
| 2003-08-29 | 176 | 176 | 173 | 173 | 7,000 | 1,730 |
| 2003-08-28 | 177 | 177 | 173 | 177 | 7,000 | 1,770 |
| 2003-08-27 | 174 | 177 | 173 | 177 | 23,000 | 1,770 |
| 2003-08-26 | 172 | 172 | 172 | 172 | 13,000 | 1,720 |
| 2003-08-25 | 174 | 174 | 171 | 171 | 10,000 | 1,710 |
| 2003-08-22 | 172 | 174 | 172 | 173 | 10,000 | 1,730 |
| 2003-08-21 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2003-08-20 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2003-08-19 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2003-08-18 | 167 | 167 | 166 | 167 | 8,000 | 1,670 |
| 2003-08-15 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2003-08-14 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2003-08-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2003-08-12 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2003-08-11 | 168 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2003-08-08 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2003-08-07 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2003-08-06 | 166 | 166 | 166 | 166 | 9,000 | 1,660 |
| 2003-08-05 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2003-08-04 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2003-08-01 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-07-31 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-07-30 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2003-07-29 | 163 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2003-07-28 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2003-07-25 | 161 | 163 | 160 | 163 | 7,000 | 1,630 |
| 2003-07-24 | 160 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2003-07-23 | 159 | 159 | 158 | 159 | 8,000 | 1,590 |
| 2003-07-22 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-07-18 | 160 | 160 | 158 | 158 | 23,000 | 1,580 |
| 2003-07-17 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2003-07-16 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2003-07-15 | 165 | 165 | 163 | 163 | 16,000 | 1,630 |
| 2003-07-14 | 165 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2003-07-11 | 166 | 168 | 164 | 164 | 16,000 | 1,640 |
| 2003-07-10 | 163 | 168 | 163 | 168 | 17,000 | 1,680 |
| 2003-07-09 | 169 | 169 | 162 | 163 | 11,000 | 1,630 |
| 2003-07-08 | 174 | 174 | 170 | 170 | 26,000 | 1,700 |
| 2003-07-07 | 174 | 174 | 170 | 171 | 20,000 | 1,710 |
| 2003-07-04 | 172 | 174 | 170 | 174 | 17,000 | 1,740 |
| 2003-07-03 | 174 | 178 | 172 | 172 | 33,000 | 1,720 |
| 2003-07-02 | 173 | 175 | 171 | 171 | 11,000 | 1,710 |
| 2003-07-01 | 173 | 175 | 171 | 172 | 26,000 | 1,720 |
| 2003-06-30 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2003-06-27 | 172 | 179 | 172 | 176 | 14,000 | 1,760 |
| 2003-06-26 | 171 | 172 | 171 | 171 | 12,000 | 1,710 |
| 2003-06-25 | 172 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2003-06-24 | 171 | 171 | 168 | 168 | 22,000 | 1,680 |
| 2003-06-23 | 170 | 175 | 169 | 175 | 17,000 | 1,750 |
| 2003-06-20 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2003-06-19 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2003-06-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-06-17 | 175 | 175 | 170 | 170 | 25,000 | 1,700 |
| 2003-06-16 | 172 | 172 | 168 | 168 | 7,000 | 1,680 |
| 2003-06-13 | 167 | 172 | 167 | 169 | 21,000 | 1,690 |
| 2003-06-12 | 173 | 173 | 170 | 172 | 10,000 | 1,720 |
| 2003-06-11 | 175 | 175 | 170 | 171 | 11,000 | 1,710 |
| 2003-06-10 | 175 | 175 | 168 | 168 | 19,000 | 1,680 |
| 2003-06-09 | 170 | 175 | 170 | 175 | 16,000 | 1,750 |
| 2003-06-06 | 161 | 168 | 161 | 168 | 33,000 | 1,680 |
| 2003-06-05 | 160 | 161 | 160 | 160 | 35,000 | 1,600 |
| 2003-06-04 | 165 | 165 | 160 | 160 | 15,000 | 1,600 |
| 2003-06-03 | 165 | 165 | 160 | 160 | 16,000 | 1,600 |
| 2003-06-02 | 161 | 164 | 161 | 164 | 2,000 | 1,640 |
| 2003-05-30 | 162 | 162 | 160 | 160 | 13,000 | 1,600 |
| 2003-05-29 | 164 | 167 | 162 | 162 | 16,000 | 1,620 |
| 2003-05-28 | 165 | 165 | 158 | 163 | 45,000 | 1,630 |
| 2003-05-27 | 166 | 167 | 160 | 165 | 9,000 | 1,650 |
| 2003-05-26 | 158 | 177 | 158 | 167 | 18,000 | 1,670 |
| 2003-05-23 | 155 | 156 | 155 | 156 | 19,000 | 1,560 |
| 2003-05-22 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2003-05-21 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2003-05-20 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2003-05-19 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2003-05-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2003-05-15 | 155 | 155 | 152 | 154 | 8,000 | 1,540 |
| 2003-05-13 | 158 | 158 | 152 | 155 | 11,000 | 1,550 |
| 2003-05-12 | 158 | 158 | 152 | 158 | 9,000 | 1,580 |
| 2003-05-09 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2003-05-08 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2003-05-07 | 158 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2003-05-06 | 157 | 158 | 152 | 158 | 15,000 | 1,580 |
| 2003-05-02 | 152 | 157 | 152 | 157 | 18,000 | 1,570 |
| 2003-05-01 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-04-30 | 146 | 146 | 145 | 146 | 19,000 | 1,460 |
| 2003-04-28 | 145 | 146 | 145 | 146 | 12,000 | 1,460 |
| 2003-04-25 | 148 | 148 | 146 | 148 | 19,000 | 1,480 |
| 2003-04-24 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
| 2003-04-23 | 151 | 151 | 146 | 150 | 17,000 | 1,500 |
| 2003-04-22 | 154 | 154 | 150 | 150 | 28,000 | 1,500 |
| 2003-04-21 | 153 | 153 | 148 | 153 | 37,000 | 1,530 |
| 2003-04-18 | 154 | 157 | 153 | 153 | 33,000 | 1,530 |
| 2003-04-17 | 147 | 154 | 147 | 154 | 37,000 | 1,540 |
| 2003-04-16 | 146 | 146 | 144 | 145 | 16,000 | 1,450 |
| 2003-04-15 | 147 | 147 | 143 | 146 | 31,000 | 1,460 |
| 2003-04-14 | 148 | 149 | 147 | 147 | 18,000 | 1,470 |
| 2003-04-11 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2003-04-10 | 149 | 149 | 148 | 148 | 8,000 | 1,480 |
| 2003-04-09 | 147 | 147 | 146 | 147 | 15,000 | 1,470 |
| 2003-04-08 | 148 | 148 | 145 | 145 | 14,000 | 1,450 |
| 2003-04-07 | 147 | 147 | 145 | 147 | 14,000 | 1,470 |
| 2003-04-04 | 149 | 149 | 146 | 146 | 11,000 | 1,460 |
| 2003-04-03 | 147 | 148 | 147 | 148 | 10,000 | 1,480 |
| 2003-04-02 | 148 | 148 | 144 | 146 | 9,000 | 1,460 |
| 2003-04-01 | 143 | 147 | 143 | 147 | 7,000 | 1,470 |
| 2003-03-31 | 154 | 154 | 141 | 143 | 13,000 | 1,430 |
| 2003-03-28 | 149 | 149 | 146 | 146 | 12,000 | 1,460 |
| 2003-03-27 | 147 | 150 | 147 | 148 | 7,000 | 1,480 |
| 2003-03-25 | 159 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2003-03-24 | 157 | 159 | 157 | 159 | 18,000 | 1,590 |
| 2003-03-20 | 157 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2003-03-19 | 157 | 157 | 156 | 157 | 9,000 | 1,570 |
| 2003-03-18 | 150 | 157 | 150 | 157 | 7,000 | 1,570 |
| 2003-03-17 | 154 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2003-03-14 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2003-03-13 | 155 | 155 | 150 | 154 | 6,000 | 1,540 |
| 2003-03-12 | 150 | 156 | 147 | 156 | 10,000 | 1,560 |
| 2003-03-11 | 150 | 154 | 148 | 150 | 30,000 | 1,500 |
| 2003-03-10 | 157 | 157 | 157 | 157 | 17,000 | 1,570 |
| 2003-03-07 | 159 | 159 | 157 | 157 | 11,000 | 1,570 |
| 2003-03-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-03-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-03-04 | 160 | 160 | 160 | 160 | 30,000 | 1,600 |
| 2003-03-03 | 162 | 165 | 160 | 165 | 16,000 | 1,650 |
| 2003-02-28 | 163 | 163 | 160 | 162 | 5,000 | 1,620 |
| 2003-02-27 | 163 | 163 | 151 | 163 | 12,000 | 1,630 |
| 2003-02-26 | 166 | 166 | 161 | 163 | 4,000 | 1,630 |
| 2003-02-25 | 170 | 170 | 166 | 166 | 10,000 | 1,660 |
| 2003-02-24 | 170 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2003-02-21 | 173 | 173 | 170 | 170 | 14,000 | 1,700 |
| 2003-02-20 | 169 | 173 | 166 | 173 | 17,000 | 1,730 |
| 2003-02-19 | 169 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2003-02-18 | 171 | 171 | 169 | 169 | 6,000 | 1,690 |
| 2003-02-17 | 168 | 170 | 168 | 170 | 18,000 | 1,700 |
| 2003-02-14 | 164 | 166 | 164 | 166 | 11,000 | 1,660 |
| 2003-02-13 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2003-02-12 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2003-02-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-02-07 | 165 | 165 | 160 | 160 | 14,000 | 1,600 |
| 2003-02-06 | 161 | 162 | 159 | 162 | 7,000 | 1,620 |
| 2003-02-05 | 162 | 163 | 161 | 161 | 9,000 | 1,610 |
| 2003-02-04 | 171 | 171 | 161 | 161 | 7,000 | 1,610 |
| 2003-02-03 | 162 | 171 | 161 | 171 | 10,000 | 1,710 |
| 2003-01-30 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2003-01-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2003-01-28 | 165 | 169 | 162 | 162 | 9,000 | 1,620 |
| 2003-01-27 | 165 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2003-01-24 | 169 | 171 | 163 | 163 | 10,000 | 1,630 |
| 2003-01-23 | 168 | 174 | 168 | 168 | 12,000 | 1,680 |
| 2003-01-22 | 171 | 171 | 168 | 168 | 26,000 | 1,680 |
| 2003-01-21 | 169 | 171 | 169 | 169 | 8,000 | 1,690 |
| 2003-01-20 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2003-01-17 | 169 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2003-01-16 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2003-01-15 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2003-01-14 | 158 | 167 | 155 | 167 | 10,000 | 1,670 |
| 2003-01-10 | 169 | 169 | 158 | 158 | 12,000 | 1,580 |
| 2003-01-09 | 158 | 169 | 158 | 169 | 10,000 | 1,690 |
| 2003-01-08 | 174 | 174 | 168 | 168 | 9,000 | 1,680 |
| 2003-01-07 | 177 | 177 | 175 | 175 | 6,000 | 1,750 |
| 2003-01-06 | 168 | 177 | 168 | 177 | 8,000 | 1,770 |
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
