1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2010年

8138 三京化成(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301961961961963,0001,960
2010-12-2919919919619615,0001,960
2010-12-281991991991995,0001,990
2010-12-271961981961989,0001,980
2010-12-2419920119820010,0002,000
2010-12-221991991991994,0001,990
2010-12-212012012012011,0002,010
2010-12-172032032032031,0002,030
2010-12-1620220220020012,0002,000
2010-12-152012022012022,0002,020
2010-12-141981981971974,0001,970
2010-12-131951971951975,0001,970
2010-12-101881881881881,0001,880
2010-12-0918819118819123,0001,910
2010-12-0619319519319517,0001,950
2010-12-031911931911924,0001,920
2010-12-021941951941953,0001,950
2010-11-291921921881883,0001,880
2010-11-261871871871871,0001,870
2010-11-2519219318618816,0001,880
2010-11-221911921911922,0001,920
2010-11-191901901901901,0001,900
2010-11-181861871861872,0001,870
2010-11-171851851851851,0001,850
2010-11-161871871871871,0001,870
2010-11-151861871851857,0001,850
2010-11-111851851851852,0001,850
2010-11-1018818818118517,0001,850
2010-11-091881891881893,0001,890
2010-11-081951951951953,0001,950
2010-11-051851851851853,0001,850
2010-11-041851851851851,0001,850
2010-10-291861861851852,0001,850
2010-10-281941941931932,0001,930
2010-10-271911911911911,0001,910
2010-10-261861861861862,0001,860
2010-10-211851851851852,0001,850
2010-10-151901901901901,0001,900
2010-10-131911911911911,0001,910
2010-10-0718518518518511,0001,850
2010-10-061821851821855,0001,850
2010-10-051811811811815,0001,810
2010-10-0418518518518510,0001,850
2010-10-011881881881882,0001,880
2010-09-291871871871871,0001,870
2010-09-281991991911914,0001,910
2010-09-272012012002003,0002,000
2010-09-211961961961962,0001,960
2010-09-171961961961961,0001,960
2010-09-161981981981981,0001,980
2010-09-151971981971983,0001,980
2010-09-141971971971974,0001,970
2010-09-131901901901901,0001,900
2010-09-0919019019019010,0001,900
2010-09-081901901901903,0001,900
2010-09-061861901861906,0001,900
2010-09-021901901901902,0001,900
2010-08-311931981931982,0001,980
2010-08-302082081931932,0001,930
2010-08-241911911911911,0001,910
2010-08-1319319319319310,0001,930
2010-08-121921921921924,0001,920
2010-08-091951951951954,0001,950
2010-08-052002002002001,0002,000
2010-08-032012012012011,0002,010
2010-08-022082082082081,0002,080
2010-07-302002002002001,0002,000
2010-07-281981991981992,0001,990
2010-07-271971971961963,0001,960
2010-07-231961961961961,0001,960
2010-07-201931931931931,0001,930
2010-07-1620020019819813,0001,980
2010-07-082022022022025,0002,020
2010-07-072022022022028,0002,020
2010-07-062022022022021,0002,020
2010-07-011951991951992,0001,990
2010-06-302002002002004,0002,000
2010-06-292082082082082,0002,080
2010-06-282112112112112,0002,110
2010-06-241991991991991,0001,990
2010-06-221992031991993,0001,990
2010-06-212002001991994,0001,990
2010-06-181991991991996,0001,990
2010-06-171991991981982,0001,980
2010-06-161991991991993,0001,990
2010-06-142012012002006,0002,000
2010-06-102002002002001,0002,000
2010-06-032062062062061,0002,060
2010-05-282042042042042,0002,040
2010-05-271962011962015,0002,010
2010-05-262002042002042,0002,040
2010-05-252022022012015,0002,010
2010-05-242052052052051,0002,050
2010-05-212032032032033,0002,030
2010-05-2021821820620611,0002,060
2010-05-192052192052192,0002,190
2010-05-182062112062115,0002,110
2010-05-172062062062062,0002,060
2010-05-142002022002015,0002,010
2010-05-1320520519820010,0002,000
2010-05-122092092032033,0002,030
2010-05-112072082072082,0002,080
2010-05-102142142142141,0002,140
2010-05-072132142132147,0002,140
2010-05-062252252162165,0002,160
2010-04-3022222722222510,0002,250
2010-04-282292292252256,0002,250
2010-04-272292312242249,0002,240
2010-04-262212262212268,0002,260
2010-04-232202232202227,0002,220
2010-04-2222022022022012,0002,200
2010-04-212192192192191,0002,190
2010-04-202152152152151,0002,150
2010-04-1922022022022011,0002,200
2010-04-1622022022022012,0002,200
2010-04-152202212202214,0002,210
2010-04-1422022621922018,0002,200
2010-04-132172172172178,0002,170
2010-04-122142172142176,0002,170
2010-04-092122122122121,0002,120
2010-04-062122122122126,0002,120
2010-04-052092162092107,0002,100
2010-04-022052082052088,0002,080
2010-04-012042042042041,0002,040
2010-03-312052082042049,0002,040
2010-03-302042042032038,0002,030
2010-03-292062062042044,0002,040
2010-03-2620820820720815,0002,080
2010-03-2520820820820813,0002,080
2010-03-2420820820720811,0002,080
2010-03-2320820820820811,0002,080
2010-03-192092092082082,0002,080
2010-03-182092092092092,0002,090
2010-03-172082082082082,0002,080
2010-03-1620720720720712,0002,070
2010-03-152082082082084,0002,080
2010-03-122092092082087,0002,080
2010-03-112062062062064,0002,060
2010-03-102052052052051,0002,050
2010-03-092032052032058,0002,050
2010-03-082052052052053,0002,050
2010-03-052042052042054,0002,050
2010-03-042032092032036,0002,030
2010-03-022012012012011,0002,010
2010-03-012032032012014,0002,010
2010-02-2620120220120210,0002,020
2010-02-252052052032033,0002,030
2010-02-242052052052052,0002,050
2010-02-192052052052051,0002,050
2010-02-1720020320020212,0002,020
2010-02-161982001981996,0001,990
2010-02-122052052042042,0002,040
2010-02-042052102052103,0002,100
2010-02-022062062062066,0002,060
2010-02-012042042042041,0002,040
2010-01-292062082062065,0002,060
2010-01-282022062022066,0002,060
2010-01-272012011961963,0001,960
2010-01-261982061982068,0002,060
2010-01-252002002002002,0002,000
2010-01-222002002002001,0002,000
2010-01-212002002002003,0002,000
2010-01-2019920219920010,0002,000
2010-01-192012012012011,0002,010
2010-01-1820120120120111,0002,010
2010-01-152002002002001,0002,000
2010-01-141981981981982,0001,980
2010-01-122062062062061,0002,060
2010-01-072092092052057,0002,050
2010-01-062102102052096,0002,090

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