8138 三京化成(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 280 | 280 | 274 | 279 | 5,000 | 2,790 |
| 2007-12-27 | 272 | 282 | 263 | 282 | 15,000 | 2,820 |
| 2007-12-26 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2007-12-25 | 274 | 280 | 274 | 274 | 7,000 | 2,740 |
| 2007-12-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-12-19 | 289 | 294 | 275 | 282 | 20,000 | 2,820 |
| 2007-12-18 | 290 | 294 | 289 | 294 | 6,000 | 2,940 |
| 2007-12-17 | 294 | 304 | 285 | 296 | 25,000 | 2,960 |
| 2007-12-14 | 284 | 298 | 284 | 294 | 26,000 | 2,940 |
| 2007-12-13 | 288 | 288 | 280 | 284 | 19,000 | 2,840 |
| 2007-12-11 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2007-12-10 | 283 | 291 | 280 | 291 | 26,000 | 2,910 |
| 2007-12-07 | 284 | 291 | 282 | 291 | 19,000 | 2,910 |
| 2007-12-06 | 292 | 297 | 276 | 284 | 20,000 | 2,840 |
| 2007-12-05 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-12-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-12-03 | 305 | 305 | 297 | 301 | 5,000 | 3,010 |
| 2007-11-30 | 286 | 305 | 286 | 305 | 2,000 | 3,050 |
| 2007-11-29 | 296 | 296 | 280 | 290 | 6,000 | 2,900 |
| 2007-11-28 | 288 | 296 | 288 | 296 | 4,000 | 2,960 |
| 2007-11-27 | 280 | 285 | 276 | 283 | 10,000 | 2,830 |
| 2007-11-26 | 280 | 284 | 270 | 284 | 17,000 | 2,840 |
| 2007-11-22 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-11-21 | 307 | 308 | 298 | 298 | 12,000 | 2,980 |
| 2007-11-20 | 270 | 308 | 270 | 308 | 16,000 | 3,080 |
| 2007-11-19 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 2007-11-15 | 305 | 320 | 305 | 320 | 3,000 | 3,200 |
| 2007-11-12 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 2007-11-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-11-08 | 325 | 325 | 320 | 321 | 17,000 | 3,210 |
| 2007-11-06 | 335 | 339 | 330 | 330 | 21,000 | 3,300 |
| 2007-11-05 | 332 | 335 | 324 | 335 | 24,000 | 3,350 |
| 2007-11-02 | 338 | 340 | 335 | 340 | 12,000 | 3,400 |
| 2007-11-01 | 324 | 348 | 321 | 340 | 36,000 | 3,400 |
| 2007-10-31 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2007-10-30 | 320 | 324 | 320 | 323 | 14,000 | 3,230 |
| 2007-10-29 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-10-26 | 321 | 322 | 321 | 322 | 5,000 | 3,220 |
| 2007-10-25 | 325 | 325 | 321 | 321 | 16,000 | 3,210 |
| 2007-10-24 | 324 | 325 | 320 | 325 | 36,000 | 3,250 |
| 2007-10-23 | 320 | 320 | 320 | 320 | 20,000 | 3,200 |
| 2007-10-22 | 319 | 320 | 314 | 320 | 18,000 | 3,200 |
| 2007-10-19 | 327 | 327 | 318 | 320 | 39,000 | 3,200 |
| 2007-10-18 | 306 | 327 | 304 | 327 | 31,000 | 3,270 |
| 2007-10-17 | 299 | 307 | 299 | 307 | 27,000 | 3,070 |
| 2007-10-16 | 282 | 309 | 282 | 298 | 29,000 | 2,980 |
| 2007-10-15 | 279 | 281 | 279 | 281 | 4,000 | 2,810 |
| 2007-10-12 | 292 | 294 | 292 | 294 | 5,000 | 2,940 |
| 2007-10-11 | 278 | 287 | 278 | 287 | 17,000 | 2,870 |
| 2007-10-10 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 2007-10-09 | 271 | 272 | 271 | 272 | 3,000 | 2,720 |
| 2007-10-05 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-10-02 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2007-10-01 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2007-09-28 | 271 | 276 | 271 | 276 | 3,000 | 2,760 |
| 2007-09-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-09-21 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2007-09-20 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2007-09-19 | 274 | 275 | 273 | 273 | 6,000 | 2,730 |
| 2007-09-18 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2007-09-14 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2007-09-13 | 278 | 280 | 276 | 276 | 5,000 | 2,760 |
| 2007-09-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-09-06 | 280 | 280 | 276 | 280 | 5,000 | 2,800 |
| 2007-09-05 | 284 | 285 | 277 | 285 | 4,000 | 2,850 |
| 2007-09-04 | 278 | 283 | 276 | 276 | 11,000 | 2,760 |
| 2007-09-03 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2007-08-31 | 280 | 283 | 280 | 283 | 18,000 | 2,830 |
| 2007-08-30 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2007-08-29 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-08-28 | 289 | 289 | 280 | 283 | 22,000 | 2,830 |
| 2007-08-27 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-08-24 | 283 | 285 | 283 | 285 | 12,000 | 2,850 |
| 2007-08-23 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-08-22 | 285 | 285 | 283 | 283 | 5,000 | 2,830 |
| 2007-08-20 | 298 | 299 | 285 | 285 | 10,000 | 2,850 |
| 2007-08-17 | 294 | 294 | 290 | 290 | 4,000 | 2,900 |
| 2007-08-16 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2007-08-13 | 292 | 292 | 292 | 292 | 7,000 | 2,920 |
| 2007-08-10 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-08-09 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-08-08 | 308 | 308 | 305 | 305 | 3,000 | 3,050 |
| 2007-08-07 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2007-08-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-07-31 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 2007-07-30 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2007-07-27 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2007-07-25 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-07-24 | 309 | 310 | 302 | 305 | 12,000 | 3,050 |
| 2007-07-20 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2007-07-19 | 304 | 310 | 304 | 310 | 5,000 | 3,100 |
| 2007-07-18 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2007-07-17 | 300 | 304 | 300 | 304 | 2,000 | 3,040 |
| 2007-07-13 | 303 | 305 | 301 | 301 | 10,000 | 3,010 |
| 2007-07-12 | 304 | 304 | 300 | 300 | 24,000 | 3,000 |
| 2007-07-11 | 305 | 305 | 303 | 303 | 2,000 | 3,030 |
| 2007-07-10 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2007-07-09 | 309 | 309 | 303 | 303 | 4,000 | 3,030 |
| 2007-07-06 | 304 | 309 | 304 | 305 | 8,000 | 3,050 |
| 2007-07-05 | 304 | 304 | 299 | 299 | 11,000 | 2,990 |
| 2007-07-04 | 302 | 302 | 298 | 300 | 6,000 | 3,000 |
| 2007-07-03 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 2007-07-02 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2007-06-29 | 295 | 295 | 293 | 293 | 10,000 | 2,930 |
| 2007-06-28 | 295 | 299 | 295 | 299 | 3,000 | 2,990 |
| 2007-06-27 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-06-25 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2007-06-21 | 297 | 298 | 297 | 298 | 15,000 | 2,980 |
| 2007-06-20 | 293 | 298 | 293 | 297 | 13,000 | 2,970 |
| 2007-06-19 | 299 | 299 | 299 | 299 | 13,000 | 2,990 |
| 2007-06-18 | 300 | 300 | 299 | 299 | 19,000 | 2,990 |
| 2007-06-15 | 299 | 303 | 299 | 301 | 35,000 | 3,010 |
| 2007-06-14 | 299 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2007-06-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-06-12 | 299 | 299 | 296 | 296 | 5,000 | 2,960 |
| 2007-06-11 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2007-06-08 | 290 | 294 | 290 | 292 | 16,000 | 2,920 |
| 2007-06-07 | 299 | 300 | 299 | 300 | 10,000 | 3,000 |
| 2007-06-06 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 2007-06-05 | 295 | 296 | 295 | 296 | 6,000 | 2,960 |
| 2007-06-01 | 287 | 290 | 287 | 290 | 17,000 | 2,900 |
| 2007-05-31 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2007-05-29 | 292 | 292 | 288 | 288 | 17,000 | 2,880 |
| 2007-05-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-05-24 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-05-23 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-05-18 | 304 | 304 | 295 | 304 | 7,000 | 3,040 |
| 2007-05-17 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2007-05-16 | 293 | 296 | 292 | 296 | 11,000 | 2,960 |
| 2007-05-15 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-05-14 | 294 | 294 | 290 | 293 | 7,000 | 2,930 |
| 2007-05-11 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2007-05-10 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-05-08 | 289 | 304 | 289 | 304 | 2,000 | 3,040 |
| 2007-05-01 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 2007-04-26 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2007-04-25 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2007-04-24 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2007-04-23 | 292 | 296 | 292 | 296 | 2,000 | 2,960 |
| 2007-04-20 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-04-19 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-04-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-04-05 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-04-04 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2007-04-02 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2007-03-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-03-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-03-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-03-22 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-03-19 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-03-16 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-03-14 | 303 | 305 | 290 | 301 | 26,000 | 3,010 |
| 2007-03-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-03-06 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2007-03-05 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2007-03-02 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2007-03-01 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2007-02-28 | 318 | 318 | 312 | 318 | 6,000 | 3,180 |
| 2007-02-27 | 320 | 324 | 320 | 323 | 8,000 | 3,230 |
| 2007-02-26 | 320 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2007-02-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-02-21 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2007-02-19 | 312 | 315 | 310 | 310 | 10,000 | 3,100 |
| 2007-02-16 | 310 | 310 | 309 | 310 | 21,000 | 3,100 |
| 2007-02-15 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2007-02-14 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2007-02-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-02-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-02-08 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2007-02-07 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 2007-02-06 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2007-02-05 | 310 | 311 | 306 | 306 | 5,000 | 3,060 |
| 2007-02-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-02-01 | 304 | 308 | 304 | 307 | 3,000 | 3,070 |
| 2007-01-31 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2007-01-30 | 306 | 310 | 301 | 301 | 10,000 | 3,010 |
| 2007-01-29 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2007-01-26 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2007-01-25 | 318 | 318 | 312 | 312 | 5,000 | 3,120 |
| 2007-01-24 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-01-22 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2007-01-12 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-01-11 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-01-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-01-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-01-04 | 286 | 296 | 286 | 296 | 3,000 | 2,960 |
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
