8138 三京化成(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-12-29 | 440 | 455 | 440 | 455 | 3,000 | 4,550 |
| 2005-12-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-12-27 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2005-12-26 | 460 | 461 | 460 | 461 | 4,000 | 4,610 |
| 2005-12-22 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2005-12-21 | 444 | 450 | 443 | 450 | 21,000 | 4,500 |
| 2005-12-19 | 443 | 443 | 443 | 443 | 6,000 | 4,430 |
| 2005-12-16 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2005-12-15 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2005-12-14 | 449 | 450 | 443 | 444 | 7,000 | 4,440 |
| 2005-12-13 | 435 | 450 | 435 | 450 | 13,000 | 4,500 |
| 2005-12-12 | 432 | 432 | 432 | 432 | 16,000 | 4,320 |
| 2005-12-09 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 2005-12-08 | 434 | 435 | 432 | 432 | 10,000 | 4,320 |
| 2005-12-07 | 437 | 437 | 430 | 430 | 11,000 | 4,300 |
| 2005-12-06 | 423 | 432 | 423 | 432 | 17,000 | 4,320 |
| 2005-12-05 | 427 | 427 | 421 | 421 | 9,000 | 4,210 |
| 2005-12-02 | 438 | 438 | 423 | 428 | 12,000 | 4,280 |
| 2005-12-01 | 440 | 440 | 431 | 431 | 4,000 | 4,310 |
| 2005-11-30 | 431 | 448 | 431 | 440 | 22,000 | 4,400 |
| 2005-11-29 | 432 | 439 | 431 | 431 | 13,000 | 4,310 |
| 2005-11-28 | 431 | 431 | 430 | 430 | 29,000 | 4,300 |
| 2005-11-25 | 431 | 431 | 430 | 430 | 25,000 | 4,300 |
| 2005-11-24 | 431 | 440 | 430 | 434 | 11,000 | 4,340 |
| 2005-11-22 | 424 | 430 | 424 | 430 | 11,000 | 4,300 |
| 2005-11-21 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2005-11-18 | 421 | 430 | 421 | 430 | 9,000 | 4,300 |
| 2005-11-17 | 410 | 420 | 400 | 420 | 10,000 | 4,200 |
| 2005-11-16 | 435 | 435 | 430 | 430 | 5,000 | 4,300 |
| 2005-11-15 | 437 | 437 | 432 | 432 | 4,000 | 4,320 |
| 2005-11-14 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2005-11-11 | 428 | 434 | 426 | 434 | 4,000 | 4,340 |
| 2005-11-10 | 431 | 431 | 430 | 431 | 4,000 | 4,310 |
| 2005-11-09 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2005-11-08 | 420 | 434 | 420 | 433 | 34,000 | 4,330 |
| 2005-11-07 | 420 | 420 | 419 | 419 | 2,000 | 4,190 |
| 2005-11-04 | 410 | 420 | 410 | 420 | 13,000 | 4,200 |
| 2005-11-02 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2005-11-01 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2005-10-31 | 413 | 413 | 403 | 403 | 6,000 | 4,030 |
| 2005-10-28 | 409 | 416 | 408 | 416 | 14,000 | 4,160 |
| 2005-10-27 | 406 | 410 | 406 | 408 | 18,000 | 4,080 |
| 2005-10-26 | 406 | 410 | 406 | 410 | 14,000 | 4,100 |
| 2005-10-25 | 410 | 415 | 409 | 409 | 9,000 | 4,090 |
| 2005-10-24 | 409 | 412 | 408 | 412 | 20,000 | 4,120 |
| 2005-10-21 | 420 | 420 | 407 | 409 | 20,000 | 4,090 |
| 2005-10-20 | 384 | 415 | 384 | 415 | 47,000 | 4,150 |
| 2005-10-19 | 383 | 383 | 382 | 382 | 4,000 | 3,820 |
| 2005-10-18 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2005-10-17 | 388 | 388 | 376 | 380 | 8,000 | 3,800 |
| 2005-10-14 | 390 | 390 | 386 | 390 | 31,000 | 3,900 |
| 2005-10-13 | 390 | 394 | 390 | 391 | 14,000 | 3,910 |
| 2005-10-12 | 378 | 386 | 378 | 386 | 28,000 | 3,860 |
| 2005-10-11 | 370 | 373 | 370 | 373 | 6,000 | 3,730 |
| 2005-10-07 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2005-10-06 | 366 | 366 | 364 | 365 | 27,000 | 3,650 |
| 2005-10-05 | 365 | 366 | 365 | 365 | 8,000 | 3,650 |
| 2005-10-04 | 365 | 365 | 363 | 365 | 10,000 | 3,650 |
| 2005-10-03 | 368 | 368 | 365 | 365 | 10,000 | 3,650 |
| 2005-09-30 | 366 | 369 | 366 | 369 | 19,000 | 3,690 |
| 2005-09-29 | 372 | 378 | 366 | 366 | 18,000 | 3,660 |
| 2005-09-28 | 361 | 370 | 361 | 370 | 21,000 | 3,700 |
| 2005-09-27 | 360 | 360 | 360 | 360 | 16,000 | 3,600 |
| 2005-09-26 | 360 | 362 | 360 | 362 | 11,000 | 3,620 |
| 2005-09-22 | 360 | 360 | 358 | 360 | 21,000 | 3,600 |
| 2005-09-21 | 370 | 370 | 370 | 370 | 12,000 | 3,700 |
| 2005-09-20 | 360 | 370 | 360 | 370 | 5,000 | 3,700 |
| 2005-09-16 | 361 | 361 | 355 | 360 | 15,000 | 3,600 |
| 2005-09-15 | 370 | 370 | 360 | 364 | 28,000 | 3,640 |
| 2005-09-14 | 353 | 365 | 353 | 365 | 48,000 | 3,650 |
| 2005-09-13 | 351 | 353 | 350 | 353 | 15,000 | 3,530 |
| 2005-09-12 | 345 | 353 | 345 | 353 | 44,000 | 3,530 |
| 2005-09-09 | 334 | 345 | 334 | 345 | 7,000 | 3,450 |
| 2005-09-08 | 331 | 355 | 331 | 345 | 129,000 | 3,450 |
| 2005-09-07 | 331 | 331 | 330 | 330 | 9,000 | 3,300 |
| 2005-09-06 | 326 | 333 | 325 | 333 | 27,000 | 3,330 |
| 2005-09-02 | 324 | 325 | 324 | 325 | 4,000 | 3,250 |
| 2005-09-01 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2005-08-30 | 323 | 323 | 320 | 320 | 16,000 | 3,200 |
| 2005-08-29 | 325 | 325 | 323 | 323 | 4,000 | 3,230 |
| 2005-08-26 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2005-08-25 | 328 | 328 | 325 | 325 | 11,000 | 3,250 |
| 2005-08-24 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 2005-08-23 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2005-08-22 | 330 | 330 | 322 | 322 | 6,000 | 3,220 |
| 2005-08-19 | 322 | 330 | 322 | 329 | 43,000 | 3,290 |
| 2005-08-18 | 320 | 329 | 320 | 324 | 60,000 | 3,240 |
| 2005-08-17 | 312 | 320 | 312 | 320 | 25,000 | 3,200 |
| 2005-08-16 | 306 | 309 | 306 | 309 | 7,000 | 3,090 |
| 2005-08-15 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2005-08-12 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 2005-08-11 | 309 | 311 | 303 | 311 | 18,000 | 3,110 |
| 2005-08-10 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2005-08-09 | 299 | 306 | 299 | 306 | 5,000 | 3,060 |
| 2005-08-08 | 291 | 293 | 281 | 287 | 10,000 | 2,870 |
| 2005-08-05 | 305 | 305 | 296 | 296 | 21,000 | 2,960 |
| 2005-08-04 | 310 | 310 | 306 | 306 | 9,000 | 3,060 |
| 2005-08-03 | 309 | 310 | 309 | 310 | 8,000 | 3,100 |
| 2005-08-02 | 313 | 315 | 309 | 309 | 11,000 | 3,090 |
| 2005-08-01 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-07-29 | 312 | 312 | 309 | 309 | 4,000 | 3,090 |
| 2005-07-28 | 312 | 330 | 312 | 312 | 58,000 | 3,120 |
| 2005-07-27 | 305 | 310 | 305 | 310 | 15,000 | 3,100 |
| 2005-07-26 | 303 | 305 | 303 | 305 | 8,000 | 3,050 |
| 2005-07-25 | 305 | 305 | 302 | 302 | 12,000 | 3,020 |
| 2005-07-22 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-07-21 | 308 | 308 | 305 | 305 | 13,000 | 3,050 |
| 2005-07-20 | 308 | 308 | 308 | 308 | 5,000 | 3,080 |
| 2005-07-19 | 309 | 309 | 309 | 309 | 7,000 | 3,090 |
| 2005-07-15 | 306 | 308 | 306 | 306 | 9,000 | 3,060 |
| 2005-07-14 | 305 | 305 | 301 | 305 | 9,000 | 3,050 |
| 2005-07-13 | 309 | 309 | 302 | 305 | 21,000 | 3,050 |
| 2005-07-12 | 310 | 310 | 306 | 308 | 11,000 | 3,080 |
| 2005-07-11 | 309 | 310 | 307 | 310 | 13,000 | 3,100 |
| 2005-07-08 | 311 | 311 | 303 | 309 | 67,000 | 3,090 |
| 2005-07-07 | 305 | 313 | 305 | 310 | 122,000 | 3,100 |
| 2005-07-06 | 299 | 307 | 297 | 304 | 97,000 | 3,040 |
| 2005-07-05 | 289 | 292 | 287 | 292 | 30,000 | 2,920 |
| 2005-07-04 | 284 | 288 | 283 | 288 | 9,000 | 2,880 |
| 2005-07-01 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2005-06-30 | 281 | 281 | 281 | 281 | 12,000 | 2,810 |
| 2005-06-29 | 286 | 286 | 283 | 283 | 7,000 | 2,830 |
| 2005-06-28 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 2005-06-27 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2005-06-24 | 283 | 283 | 280 | 280 | 26,000 | 2,800 |
| 2005-06-23 | 273 | 281 | 273 | 280 | 89,000 | 2,800 |
| 2005-06-22 | 285 | 288 | 285 | 288 | 5,000 | 2,880 |
| 2005-06-21 | 286 | 288 | 286 | 286 | 9,000 | 2,860 |
| 2005-06-20 | 289 | 289 | 287 | 288 | 14,000 | 2,880 |
| 2005-06-17 | 289 | 289 | 286 | 289 | 8,000 | 2,890 |
| 2005-06-16 | 287 | 289 | 287 | 289 | 2,000 | 2,890 |
| 2005-06-15 | 290 | 290 | 282 | 285 | 15,000 | 2,850 |
| 2005-06-14 | 287 | 288 | 287 | 288 | 4,000 | 2,880 |
| 2005-06-13 | 292 | 292 | 287 | 287 | 5,000 | 2,870 |
| 2005-06-10 | 289 | 289 | 287 | 287 | 4,000 | 2,870 |
| 2005-06-09 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2005-06-08 | 291 | 291 | 287 | 287 | 4,000 | 2,870 |
| 2005-06-06 | 283 | 287 | 283 | 284 | 8,000 | 2,840 |
| 2005-06-02 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2005-06-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2005-05-30 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2005-05-27 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2005-05-26 | 283 | 286 | 283 | 286 | 6,000 | 2,860 |
| 2005-05-25 | 289 | 289 | 282 | 282 | 8,000 | 2,820 |
| 2005-05-24 | 284 | 289 | 284 | 289 | 9,000 | 2,890 |
| 2005-05-23 | 282 | 283 | 282 | 283 | 8,000 | 2,830 |
| 2005-05-20 | 292 | 292 | 282 | 284 | 17,000 | 2,840 |
| 2005-05-19 | 289 | 298 | 289 | 291 | 8,000 | 2,910 |
| 2005-05-18 | 288 | 288 | 286 | 286 | 15,000 | 2,860 |
| 2005-05-17 | 310 | 320 | 281 | 285 | 93,000 | 2,850 |
| 2005-05-16 | 304 | 310 | 299 | 309 | 76,000 | 3,090 |
| 2005-05-13 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2005-05-12 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2005-05-11 | 292 | 292 | 289 | 289 | 6,000 | 2,890 |
| 2005-05-10 | 291 | 293 | 290 | 293 | 7,000 | 2,930 |
| 2005-05-09 | 288 | 291 | 288 | 291 | 5,000 | 2,910 |
| 2005-05-06 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 2005-05-02 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2005-04-28 | 283 | 283 | 280 | 280 | 5,000 | 2,800 |
| 2005-04-27 | 278 | 283 | 278 | 283 | 4,000 | 2,830 |
| 2005-04-26 | 276 | 279 | 276 | 278 | 13,000 | 2,780 |
| 2005-04-25 | 276 | 276 | 273 | 273 | 7,000 | 2,730 |
| 2005-04-22 | 276 | 279 | 276 | 279 | 9,000 | 2,790 |
| 2005-04-21 | 279 | 279 | 275 | 275 | 6,000 | 2,750 |
| 2005-04-20 | 280 | 282 | 280 | 280 | 8,000 | 2,800 |
| 2005-04-19 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2005-04-18 | 280 | 280 | 266 | 269 | 25,000 | 2,690 |
| 2005-04-15 | 283 | 283 | 281 | 281 | 5,000 | 2,810 |
| 2005-04-14 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2005-04-13 | 286 | 289 | 286 | 286 | 12,000 | 2,860 |
| 2005-04-12 | 290 | 295 | 283 | 285 | 23,000 | 2,850 |
| 2005-04-11 | 299 | 299 | 293 | 296 | 23,000 | 2,960 |
| 2005-04-08 | 287 | 294 | 287 | 294 | 11,000 | 2,940 |
| 2005-04-07 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2005-04-06 | 289 | 296 | 285 | 286 | 18,000 | 2,860 |
| 2005-04-05 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2005-04-04 | 281 | 281 | 281 | 281 | 7,000 | 2,810 |
| 2005-04-01 | 284 | 286 | 281 | 285 | 14,000 | 2,850 |
| 2005-03-31 | 280 | 293 | 280 | 289 | 13,000 | 2,890 |
| 2005-03-30 | 290 | 290 | 280 | 280 | 18,000 | 2,800 |
| 2005-03-29 | 292 | 300 | 292 | 294 | 16,000 | 2,940 |
| 2005-03-28 | 304 | 304 | 289 | 291 | 33,000 | 2,910 |
| 2005-03-25 | 312 | 312 | 308 | 308 | 21,000 | 3,080 |
| 2005-03-24 | 312 | 312 | 310 | 312 | 16,000 | 3,120 |
| 2005-03-23 | 318 | 318 | 311 | 311 | 14,000 | 3,110 |
| 2005-03-22 | 319 | 320 | 315 | 319 | 22,000 | 3,190 |
| 2005-03-18 | 314 | 315 | 314 | 315 | 13,000 | 3,150 |
| 2005-03-17 | 312 | 314 | 310 | 314 | 11,000 | 3,140 |
| 2005-03-16 | 317 | 320 | 310 | 313 | 21,000 | 3,130 |
| 2005-03-15 | 327 | 328 | 317 | 317 | 27,000 | 3,170 |
| 2005-03-14 | 320 | 335 | 320 | 328 | 53,000 | 3,280 |
| 2005-03-11 | 308 | 316 | 308 | 313 | 31,000 | 3,130 |
| 2005-03-10 | 305 | 307 | 305 | 307 | 8,000 | 3,070 |
| 2005-03-09 | 309 | 309 | 305 | 305 | 13,000 | 3,050 |
| 2005-03-08 | 305 | 305 | 302 | 304 | 15,000 | 3,040 |
| 2005-03-07 | 304 | 308 | 303 | 304 | 13,000 | 3,040 |
| 2005-03-04 | 308 | 309 | 300 | 305 | 21,000 | 3,050 |
| 2005-03-03 | 300 | 308 | 300 | 308 | 16,000 | 3,080 |
| 2005-03-01 | 309 | 312 | 302 | 310 | 15,000 | 3,100 |
| 2005-02-28 | 315 | 318 | 310 | 311 | 19,000 | 3,110 |
| 2005-02-25 | 296 | 300 | 295 | 300 | 21,000 | 3,000 |
| 2005-02-24 | 291 | 293 | 291 | 293 | 4,000 | 2,930 |
| 2005-02-23 | 295 | 295 | 292 | 293 | 21,000 | 2,930 |
| 2005-02-22 | 296 | 296 | 295 | 295 | 21,000 | 2,950 |
| 2005-02-21 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 2005-02-18 | 302 | 302 | 294 | 295 | 7,000 | 2,950 |
| 2005-02-17 | 298 | 301 | 293 | 294 | 23,000 | 2,940 |
| 2005-02-16 | 310 | 310 | 297 | 297 | 17,000 | 2,970 |
| 2005-02-15 | 311 | 314 | 308 | 313 | 22,000 | 3,130 |
| 2005-02-14 | 310 | 313 | 310 | 310 | 14,000 | 3,100 |
| 2005-02-10 | 310 | 310 | 305 | 305 | 30,000 | 3,050 |
| 2005-02-09 | 306 | 312 | 306 | 312 | 13,000 | 3,120 |
| 2005-02-08 | 303 | 314 | 301 | 305 | 54,000 | 3,050 |
| 2005-02-07 | 320 | 320 | 310 | 318 | 62,000 | 3,180 |
| 2005-02-04 | 299 | 320 | 290 | 320 | 76,000 | 3,200 |
| 2005-02-03 | 278 | 308 | 278 | 300 | 74,000 | 3,000 |
| 2005-02-02 | 277 | 278 | 275 | 278 | 19,000 | 2,780 |
| 2005-02-01 | 276 | 279 | 275 | 279 | 37,000 | 2,790 |
| 2005-01-31 | 272 | 275 | 272 | 275 | 13,000 | 2,750 |
| 2005-01-28 | 273 | 273 | 270 | 270 | 12,000 | 2,700 |
| 2005-01-27 | 273 | 274 | 271 | 274 | 7,000 | 2,740 |
| 2005-01-26 | 272 | 273 | 271 | 273 | 24,000 | 2,730 |
| 2005-01-25 | 270 | 272 | 270 | 272 | 13,000 | 2,720 |
| 2005-01-24 | 272 | 272 | 266 | 270 | 25,000 | 2,700 |
| 2005-01-21 | 268 | 273 | 268 | 273 | 14,000 | 2,730 |
| 2005-01-20 | 274 | 274 | 273 | 273 | 35,000 | 2,730 |
| 2005-01-19 | 277 | 279 | 273 | 274 | 9,000 | 2,740 |
| 2005-01-18 | 274 | 275 | 269 | 269 | 17,000 | 2,690 |
| 2005-01-17 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2005-01-14 | 273 | 273 | 271 | 273 | 12,000 | 2,730 |
| 2005-01-13 | 275 | 275 | 269 | 274 | 10,000 | 2,740 |
| 2005-01-12 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2005-01-11 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2005-01-07 | 270 | 270 | 267 | 267 | 12,000 | 2,670 |
| 2005-01-06 | 276 | 276 | 270 | 270 | 11,000 | 2,700 |
| 2005-01-05 | 279 | 279 | 276 | 276 | 10,000 | 2,760 |
| 2005-01-04 | 279 | 279 | 279 | 279 | 21,000 | 2,790 |
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
