1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2004年

8138 三京化成(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302792802792803,0002,800
2004-12-292762762742759,0002,750
2004-12-2827828027427512,0002,750
2004-12-2727527627027621,0002,760
2004-12-2426027525527524,0002,750
2004-12-2226526526026019,0002,600
2004-12-2127027126526522,0002,650
2004-12-2026528526527546,0002,750
2004-12-172552592552598,0002,590
2004-12-162522552522554,0002,550
2004-12-152512522512527,0002,520
2004-12-1425925925025011,0002,500
2004-12-132522532522534,0002,530
2004-12-102522522522522,0002,520
2004-12-0926026125225212,0002,520
2004-12-0825125425125415,0002,540
2004-12-0725625625025012,0002,500
2004-12-062592592482488,0002,480
2004-12-032592592542598,0002,590
2004-12-0224825524825523,0002,550
2004-12-0124824824824812,0002,480
2004-11-3024824824824818,0002,480
2004-11-2924524824224821,0002,480
2004-11-2624824824424510,0002,450
2004-11-252482482482485,0002,480
2004-11-2425825824824816,0002,480
2004-11-222582582582587,0002,580
2004-11-1925526025225814,0002,580
2004-11-1825525524725517,0002,550
2004-11-172552552542547,0002,540
2004-11-1626326425525515,0002,550
2004-11-1525527025526360,0002,630
2004-11-122492492492493,0002,490
2004-11-112492492492494,0002,490
2004-11-102492492492493,0002,490
2004-11-0924924924924915,0002,490
2004-11-082492492492493,0002,490
2004-11-052482492482495,0002,490
2004-11-042552552412465,0002,460
2004-11-0226126125525513,0002,550
2004-11-0124027024026517,0002,650
2004-10-292402442402447,0002,440
2004-10-282362362362362,0002,360
2004-10-272362362362365,0002,360
2004-10-262362362362362,0002,360
2004-10-252382382362369,0002,360
2004-10-222372372372377,0002,370
2004-10-212372372362362,0002,360
2004-10-2024024023623613,0002,360
2004-10-192282392282394,0002,390
2004-10-152352362352366,0002,360
2004-10-142272352272353,0002,350
2004-10-132312312272276,0002,270
2004-10-122302312292318,0002,310
2004-10-082322322302305,0002,300
2004-10-062432432432431,0002,430
2004-10-052342352342354,0002,350
2004-10-042302322302324,0002,320
2004-10-0122922922622616,0002,260
2004-09-302282332282324,0002,320
2004-09-2923123122622616,0002,260
2004-09-282302362282368,0002,360
2004-09-2722323222323243,0002,320
2004-09-2424624623324418,0002,440
2004-09-2226426424825578,0002,550
2004-09-21250265250259123,0002,590
2004-09-1724424824324849,0002,480
2004-09-162422422422427,0002,420
2004-09-152412412342418,0002,410
2004-09-1424124123923913,0002,390
2004-09-1324124724124120,0002,410
2004-09-1024224324024013,0002,400
2004-09-0924124123923911,0002,390
2004-09-082372402372406,0002,400
2004-09-072352352352351,0002,350
2004-09-0623924323423418,0002,340
2004-09-0323524023524023,0002,400
2004-09-022352352352358,0002,350
2004-09-012342342342347,0002,340
2004-08-312342342342344,0002,340
2004-08-3023423523023011,0002,300
2004-08-272392392302305,0002,300
2004-08-2523423523423410,0002,340
2004-08-242342342262348,0002,340
2004-08-232342342342345,0002,340
2004-08-202402402402403,0002,400
2004-08-192352402352404,0002,400
2004-08-1823423523023531,0002,350
2004-08-172332342232337,0002,330
2004-08-162342342342343,0002,340
2004-08-122352392352394,0002,390
2004-08-112302352302355,0002,350
2004-08-102352352302304,0002,300
2004-08-0922023522023520,0002,350
2004-08-062292302212216,0002,210
2004-08-052242312242314,0002,310
2004-08-0422522521521813,0002,180
2004-08-032302302252258,0002,250
2004-08-022402402302306,0002,300
2004-07-3023424422524428,0002,440
2004-07-2923123422523420,0002,340
2004-07-2822423022423015,0002,300
2004-07-2724024021922232,0002,220
2004-07-2624925024624669,0002,460
2004-07-2323824323023873,0002,380
2004-07-2224024223723830,0002,380
2004-07-2123824423624435,0002,440
2004-07-2024224323824040,0002,400
2004-07-16253253238242103,0002,420
2004-07-15230255230250148,0002,500
2004-07-14230232222232129,0002,320
2004-07-1322322421522228,0002,220
2004-07-1221021421021317,0002,130
2004-07-092102102062108,0002,100
2004-07-082102122052108,0002,100
2004-07-072122122072109,0002,100
2004-07-062112122112125,0002,120
2004-07-0521621621121110,0002,110
2004-07-022182182162167,0002,160
2004-07-012182202182187,0002,180
2004-06-3021921921821816,0002,180
2004-06-2922523321621955,0002,190
2004-06-2821121921021941,0002,190
2004-06-2520421120421113,0002,110
2004-06-242102142102146,0002,140
2004-06-232102102082087,0002,080
2004-06-222072072072071,0002,070
2004-06-2120020620020513,0002,050
2004-06-1820720820720817,0002,080
2004-06-1721621620920911,0002,090
2004-06-162152152152154,0002,150
2004-06-152152152152154,0002,150
2004-06-1421521521521515,0002,150
2004-06-112152152152156,0002,150
2004-06-1021021020821012,0002,100
2004-06-092082102082089,0002,080
2004-06-082082082082081,0002,080
2004-06-042082082082085,0002,080
2004-06-032102102082085,0002,080
2004-06-022102102102106,0002,100
2004-06-012102102102107,0002,100
2004-05-3121321321021010,0002,100
2004-05-2821021121021016,0002,100
2004-05-2720521020521020,0002,100
2004-05-262082082082081,0002,080
2004-05-251941941941944,0001,940
2004-05-241921941921944,0001,940
2004-05-211901901901901,0001,900
2004-05-201851851851858,0001,850
2004-05-1918518518318512,0001,850
2004-05-1817317317117118,0001,710
2004-05-1718518616517156,0001,710
2004-05-1419319519319410,0001,940
2004-05-131931931931935,0001,930
2004-05-1218519318519318,0001,930
2004-05-1119919917918350,0001,830
2004-05-1021321319220038,0002,000
2004-05-072202202132138,0002,130
2004-05-0622422421522127,0002,210
2004-04-302182212182217,0002,210
2004-04-2821821821721810,0002,180
2004-04-272202202182185,0002,180
2004-04-262202202202201,0002,200
2004-04-2322522521721716,0002,170
2004-04-2222422522422411,0002,240
2004-04-2122722721722719,0002,270
2004-04-2022522722122714,0002,270
2004-04-1923023022122533,0002,250
2004-04-1622322522022420,0002,240
2004-04-1521722021521517,0002,150
2004-04-1422622621721816,0002,180
2004-04-1320922720922731,0002,270
2004-04-1220820820720714,0002,070
2004-04-092112112082088,0002,080
2004-04-082152152122124,0002,120
2004-04-072152152152155,0002,150
2004-04-0621121521121121,0002,110
2004-04-052102102072109,0002,100
2004-04-022112112082108,0002,100
2004-04-012162162062124,0002,120
2004-03-312102142102146,0002,140
2004-03-302072092062087,0002,080
2004-03-2920720720220229,0002,020
2004-03-262102102092106,0002,100
2004-03-2522522520821047,0002,100
2004-03-2421622121622117,0002,210
2004-03-2321521521421564,0002,150
2004-03-2222322321421412,0002,140
2004-03-1921522021422026,0002,200
2004-03-1822922922322325,0002,230
2004-03-1722823022323026,0002,300
2004-03-1622522622122126,0002,210
2004-03-1523523522023432,0002,340
2004-03-1223323822623721,0002,370
2004-03-1124224523424140,0002,410
2004-03-1023224222524236,0002,420
2004-03-0923523523023322,0002,330
2004-03-0824024223023551,0002,350
2004-03-0523224123023869,0002,380
2004-03-0422823322723314,0002,330
2004-03-0323123522422857,0002,280
2004-03-0224024022923479,0002,340
2004-03-0123623923023960,0002,390
2004-02-2722923722923681,0002,360
2004-02-26230234218229117,0002,290
2004-02-2521323021023094,0002,300
2004-02-24239241217218266,0002,180
2004-02-23224236219236256,0002,360
2004-02-20216229215224207,0002,240
2004-02-19207216202216123,0002,160
2004-02-1818920418920493,0002,040
2004-02-1718218918218911,0001,890
2004-02-161791791791793,0001,790
2004-02-131791791791793,0001,790
2004-02-121751791751795,0001,790
2004-02-101751751751751,0001,750
2004-02-091731751731737,0001,730
2004-02-0617517515917021,0001,700
2004-02-051801801751758,0001,750
2004-02-041801801801803,0001,800
2004-02-031801801801804,0001,800
2004-01-301781851781854,0001,850
2004-01-291761761761763,0001,760
2004-01-281791801761766,0001,760
2004-01-271791791791793,0001,790
2004-01-261791791791794,0001,790
2004-01-231791791791795,0001,790
2004-01-221761791761795,0001,790
2004-01-211771771731738,0001,730
2004-01-201761771761773,0001,770
2004-01-1918518517417410,0001,740
2004-01-1617818417818212,0001,820
2004-01-1518218417817824,0001,780
2004-01-141821821821821,0001,820
2004-01-1318218217717710,0001,770
2004-01-091861861841847,0001,840
2004-01-0819019018019067,0001,900
2004-01-0717820017519657,0001,960
2004-01-0617017417017415,0001,740

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