8138 三京化成(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 202 | 200 | 202 | 6,000 | 2,020 |
| 2009-12-29 | 200 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2009-12-28 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-12-25 | 201 | 201 | 191 | 195 | 9,000 | 1,950 |
| 2009-12-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2009-12-22 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-12-21 | 183 | 189 | 183 | 189 | 7,000 | 1,890 |
| 2009-12-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-12-15 | 188 | 188 | 172 | 180 | 17,000 | 1,800 |
| 2009-12-14 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-12-11 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-12-09 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2009-12-07 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2009-12-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-12-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-12-02 | 175 | 175 | 174 | 175 | 13,000 | 1,750 |
| 2009-12-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-11-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-11-27 | 177 | 179 | 177 | 179 | 4,000 | 1,790 |
| 2009-11-26 | 185 | 185 | 177 | 177 | 4,000 | 1,770 |
| 2009-11-25 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2009-11-19 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2009-11-18 | 181 | 181 | 180 | 181 | 14,000 | 1,810 |
| 2009-11-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-11-16 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2009-11-13 | 181 | 181 | 181 | 181 | 12,000 | 1,810 |
| 2009-11-12 | 185 | 186 | 185 | 186 | 11,000 | 1,860 |
| 2009-11-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-11-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-11-09 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-11-06 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-11-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-11-02 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2009-10-30 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2009-10-29 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2009-10-28 | 198 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2009-10-27 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2009-10-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-20 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-10-19 | 200 | 200 | 191 | 191 | 14,000 | 1,910 |
| 2009-10-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-10-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-10-13 | 202 | 202 | 200 | 200 | 12,000 | 2,000 |
| 2009-10-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2009-10-05 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2009-10-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-09-30 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2009-09-29 | 202 | 207 | 202 | 207 | 3,000 | 2,070 |
| 2009-09-28 | 220 | 220 | 205 | 209 | 7,000 | 2,090 |
| 2009-09-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-09-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-09-18 | 214 | 214 | 211 | 211 | 3,000 | 2,110 |
| 2009-09-17 | 214 | 214 | 214 | 214 | 9,000 | 2,140 |
| 2009-09-15 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2009-09-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-09-11 | 214 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2009-09-10 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
| 2009-09-09 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 2009-09-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-09-02 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2009-09-01 | 223 | 230 | 223 | 230 | 2,000 | 2,300 |
| 2009-08-31 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2009-08-28 | 220 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2009-08-26 | 212 | 212 | 212 | 212 | 8,000 | 2,120 |
| 2009-08-25 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2009-08-21 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
| 2009-08-20 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2009-08-18 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2009-08-14 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2009-08-12 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2009-08-10 | 223 | 223 | 220 | 220 | 9,000 | 2,200 |
| 2009-08-07 | 223 | 223 | 221 | 221 | 3,000 | 2,210 |
| 2009-08-06 | 222 | 222 | 222 | 222 | 8,000 | 2,220 |
| 2009-07-31 | 230 | 230 | 220 | 220 | 5,000 | 2,200 |
| 2009-07-28 | 233 | 233 | 223 | 223 | 3,000 | 2,230 |
| 2009-07-27 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2009-07-24 | 222 | 222 | 220 | 220 | 6,000 | 2,200 |
| 2009-07-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-07-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-07-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-07-08 | 216 | 216 | 213 | 213 | 3,000 | 2,130 |
| 2009-07-07 | 224 | 224 | 221 | 221 | 8,000 | 2,210 |
| 2009-07-06 | 209 | 234 | 209 | 234 | 14,000 | 2,340 |
| 2009-07-03 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-07-02 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-06-30 | 210 | 210 | 210 | 210 | 14,000 | 2,100 |
| 2009-06-29 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2009-06-26 | 210 | 210 | 208 | 210 | 8,000 | 2,100 |
| 2009-06-25 | 207 | 208 | 207 | 208 | 5,000 | 2,080 |
| 2009-06-24 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2009-06-23 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2009-06-22 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2009-06-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-06-18 | 205 | 205 | 204 | 204 | 13,000 | 2,040 |
| 2009-06-17 | 204 | 213 | 204 | 204 | 18,000 | 2,040 |
| 2009-06-16 | 203 | 203 | 201 | 201 | 6,000 | 2,010 |
| 2009-06-15 | 199 | 203 | 199 | 203 | 4,000 | 2,030 |
| 2009-06-12 | 204 | 204 | 203 | 203 | 3,000 | 2,030 |
| 2009-06-11 | 207 | 207 | 204 | 204 | 12,000 | 2,040 |
| 2009-06-10 | 193 | 204 | 193 | 204 | 12,000 | 2,040 |
| 2009-06-09 | 192 | 197 | 190 | 191 | 22,000 | 1,910 |
| 2009-06-08 | 186 | 190 | 186 | 189 | 32,000 | 1,890 |
| 2009-06-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-06-04 | 186 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2009-06-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-06-02 | 185 | 186 | 184 | 184 | 11,000 | 1,840 |
| 2009-06-01 | 181 | 183 | 181 | 183 | 6,000 | 1,830 |
| 2009-05-29 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2009-05-28 | 189 | 189 | 184 | 184 | 3,000 | 1,840 |
| 2009-05-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-05-26 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2009-05-21 | 177 | 180 | 177 | 177 | 8,000 | 1,770 |
| 2009-05-20 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2009-05-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-05-14 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2009-05-13 | 171 | 174 | 169 | 174 | 4,000 | 1,740 |
| 2009-05-12 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2009-05-11 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-05-01 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2009-04-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-04-28 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2009-04-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-04-24 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-04-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-21 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2009-04-16 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2009-04-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-04-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-09 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2009-04-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-04-02 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2009-03-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-03-30 | 181 | 181 | 172 | 172 | 3,000 | 1,720 |
| 2009-03-27 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2009-03-26 | 166 | 166 | 161 | 162 | 9,000 | 1,620 |
| 2009-03-25 | 174 | 174 | 170 | 170 | 2,000 | 1,700 |
| 2009-03-24 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2009-03-23 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-03-18 | 163 | 164 | 162 | 163 | 19,000 | 1,630 |
| 2009-03-17 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2009-03-16 | 162 | 163 | 162 | 163 | 11,000 | 1,630 |
| 2009-03-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-03-12 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2009-03-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-03-09 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2009-03-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-03-03 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2009-03-02 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2009-02-27 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-02-26 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2009-02-25 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-02-23 | 153 | 153 | 150 | 150 | 19,000 | 1,500 |
| 2009-02-20 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2009-02-19 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2009-02-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2009-02-16 | 153 | 164 | 153 | 164 | 3,000 | 1,640 |
| 2009-02-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-02-12 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2009-02-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-02-06 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2009-02-05 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-02-03 | 164 | 164 | 161 | 161 | 7,000 | 1,610 |
| 2009-01-28 | 177 | 177 | 167 | 168 | 4,000 | 1,680 |
| 2009-01-27 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 2009-01-26 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2009-01-23 | 169 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2009-01-21 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2009-01-20 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-01-15 | 170 | 170 | 163 | 163 | 4,000 | 1,630 |
| 2009-01-14 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2009-01-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2009-01-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-01-08 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-01-07 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2009-01-06 | 179 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2009-01-05 | 175 | 179 | 175 | 179 | 3,000 | 1,790 |
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
