8138 三京化成(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 172 | 172 | 165 | 165 | 4,000 | 1,650 |
| 2008-12-29 | 178 | 178 | 163 | 164 | 8,000 | 1,640 |
| 2008-12-26 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2008-12-25 | 173 | 174 | 167 | 174 | 6,000 | 1,740 |
| 2008-12-24 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-12-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-12-19 | 162 | 166 | 162 | 166 | 5,000 | 1,660 |
| 2008-12-18 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2008-12-17 | 170 | 173 | 170 | 170 | 9,000 | 1,700 |
| 2008-12-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-12-15 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2008-12-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-12-11 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2008-12-10 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2008-12-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-12-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-11-28 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-11-27 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2008-11-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-11-25 | 156 | 159 | 154 | 154 | 7,000 | 1,540 |
| 2008-11-21 | 151 | 154 | 145 | 154 | 21,000 | 1,540 |
| 2008-11-20 | 157 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2008-11-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-11-13 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2008-11-12 | 172 | 172 | 171 | 171 | 7,000 | 1,710 |
| 2008-11-11 | 171 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2008-11-10 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2008-11-07 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-11-06 | 170 | 170 | 168 | 168 | 7,000 | 1,680 |
| 2008-11-05 | 177 | 177 | 176 | 177 | 9,000 | 1,770 |
| 2008-11-04 | 166 | 171 | 165 | 170 | 10,000 | 1,700 |
| 2008-10-31 | 166 | 166 | 164 | 165 | 9,000 | 1,650 |
| 2008-10-30 | 162 | 166 | 162 | 165 | 10,000 | 1,650 |
| 2008-10-29 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2008-10-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-10-27 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2008-10-24 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2008-10-23 | 161 | 162 | 160 | 161 | 7,000 | 1,610 |
| 2008-10-22 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2008-10-21 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2008-10-20 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2008-10-17 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2008-10-16 | 175 | 175 | 157 | 157 | 10,000 | 1,570 |
| 2008-10-14 | 195 | 195 | 183 | 183 | 5,000 | 1,830 |
| 2008-10-10 | 151 | 151 | 145 | 145 | 3,000 | 1,450 |
| 2008-10-09 | 148 | 153 | 148 | 153 | 8,000 | 1,530 |
| 2008-10-08 | 160 | 160 | 153 | 153 | 12,000 | 1,530 |
| 2008-10-07 | 167 | 168 | 160 | 160 | 28,000 | 1,600 |
| 2008-10-06 | 185 | 199 | 185 | 189 | 8,000 | 1,890 |
| 2008-10-03 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2008-09-30 | 192 | 200 | 192 | 200 | 6,000 | 2,000 |
| 2008-09-29 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2008-09-26 | 205 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2008-09-25 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2008-09-24 | 209 | 210 | 208 | 210 | 8,000 | 2,100 |
| 2008-09-22 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2008-09-19 | 204 | 206 | 203 | 203 | 10,000 | 2,030 |
| 2008-09-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-09-17 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-09-16 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2008-09-12 | 215 | 215 | 214 | 214 | 3,000 | 2,140 |
| 2008-09-10 | 217 | 217 | 216 | 216 | 5,000 | 2,160 |
| 2008-09-08 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2008-08-29 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2008-08-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2008-08-25 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2008-08-22 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2008-08-13 | 239 | 239 | 227 | 227 | 3,000 | 2,270 |
| 2008-08-01 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
| 2008-07-31 | 235 | 238 | 230 | 230 | 9,000 | 2,300 |
| 2008-07-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-16 | 239 | 239 | 224 | 235 | 4,000 | 2,350 |
| 2008-07-14 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-07-09 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2008-07-08 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2008-07-07 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2008-07-03 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2008-07-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-30 | 259 | 259 | 252 | 252 | 3,000 | 2,520 |
| 2008-06-26 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-06-25 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-06-19 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-06-18 | 260 | 260 | 252 | 255 | 6,000 | 2,550 |
| 2008-06-17 | 260 | 260 | 253 | 260 | 7,000 | 2,600 |
| 2008-06-16 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-06-13 | 255 | 260 | 255 | 260 | 13,000 | 2,600 |
| 2008-06-12 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2008-06-11 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2008-06-10 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-06-09 | 257 | 257 | 255 | 255 | 3,000 | 2,550 |
| 2008-06-05 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2008-06-04 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2008-06-03 | 259 | 259 | 251 | 251 | 3,000 | 2,510 |
| 2008-06-02 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-05-30 | 255 | 256 | 251 | 251 | 9,000 | 2,510 |
| 2008-05-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2008-05-28 | 258 | 258 | 255 | 255 | 4,000 | 2,550 |
| 2008-05-27 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
| 2008-05-23 | 252 | 255 | 252 | 255 | 3,000 | 2,550 |
| 2008-05-22 | 250 | 252 | 250 | 252 | 9,000 | 2,520 |
| 2008-05-21 | 250 | 250 | 245 | 245 | 12,000 | 2,450 |
| 2008-05-20 | 250 | 250 | 249 | 250 | 5,000 | 2,500 |
| 2008-05-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-05-16 | 239 | 250 | 239 | 250 | 7,000 | 2,500 |
| 2008-05-15 | 232 | 236 | 232 | 236 | 3,000 | 2,360 |
| 2008-05-13 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-05-12 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-05-09 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2008-05-08 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 2008-05-02 | 249 | 249 | 244 | 244 | 2,000 | 2,440 |
| 2008-05-01 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-04-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-04-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-04-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-04-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-04-23 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-04-22 | 244 | 250 | 243 | 243 | 8,000 | 2,430 |
| 2008-04-21 | 242 | 245 | 242 | 243 | 4,000 | 2,430 |
| 2008-04-18 | 240 | 250 | 240 | 250 | 8,000 | 2,500 |
| 2008-04-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-04-16 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2008-04-15 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-04-14 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-04-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-04-10 | 250 | 255 | 250 | 250 | 7,000 | 2,500 |
| 2008-04-09 | 248 | 250 | 248 | 250 | 6,000 | 2,500 |
| 2008-04-08 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2008-04-07 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2008-04-04 | 243 | 243 | 229 | 243 | 7,000 | 2,430 |
| 2008-04-03 | 239 | 243 | 239 | 243 | 2,000 | 2,430 |
| 2008-04-02 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-04-01 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2008-03-31 | 225 | 241 | 225 | 234 | 6,000 | 2,340 |
| 2008-03-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-03-26 | 243 | 243 | 225 | 225 | 6,000 | 2,250 |
| 2008-03-25 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-03-24 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-03-21 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-03-17 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2008-03-14 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 2008-03-13 | 222 | 223 | 222 | 223 | 3,000 | 2,230 |
| 2008-03-10 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2008-03-07 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2008-03-06 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2008-03-05 | 227 | 228 | 227 | 227 | 9,000 | 2,270 |
| 2008-03-04 | 230 | 234 | 230 | 234 | 4,000 | 2,340 |
| 2008-03-03 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 2008-02-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-02-26 | 225 | 226 | 225 | 225 | 6,000 | 2,250 |
| 2008-02-25 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2008-02-22 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2008-02-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2008-02-20 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2008-02-19 | 226 | 230 | 226 | 226 | 4,000 | 2,260 |
| 2008-02-18 | 230 | 230 | 224 | 229 | 6,000 | 2,290 |
| 2008-02-14 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2008-02-13 | 221 | 221 | 218 | 218 | 5,000 | 2,180 |
| 2008-02-12 | 227 | 227 | 215 | 215 | 6,000 | 2,150 |
| 2008-02-08 | 227 | 227 | 225 | 225 | 2,000 | 2,250 |
| 2008-02-07 | 227 | 232 | 227 | 232 | 2,000 | 2,320 |
| 2008-02-06 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2008-02-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-01-31 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2008-01-30 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2008-01-29 | 217 | 220 | 217 | 218 | 7,000 | 2,180 |
| 2008-01-28 | 223 | 223 | 220 | 220 | 4,000 | 2,200 |
| 2008-01-25 | 221 | 227 | 221 | 223 | 7,000 | 2,230 |
| 2008-01-24 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2008-01-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-01-22 | 215 | 215 | 210 | 215 | 13,000 | 2,150 |
| 2008-01-21 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2008-01-18 | 222 | 222 | 215 | 215 | 5,000 | 2,150 |
| 2008-01-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-01-16 | 221 | 230 | 216 | 220 | 10,000 | 2,200 |
| 2008-01-15 | 252 | 252 | 231 | 231 | 13,000 | 2,310 |
| 2008-01-09 | 259 | 259 | 250 | 259 | 19,000 | 2,590 |
| 2008-01-08 | 264 | 264 | 259 | 259 | 9,000 | 2,590 |
| 2008-01-04 | 279 | 279 | 279 | 279 | 1,000 | 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
