1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2011年

8138 三京化成(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-281961961911935,0001,930
2011-12-271961961951965,0001,960
2011-12-191951961951953,0001,950
2011-12-161951951951951,0001,950
2011-12-151951951951951,0001,950
2011-12-141931951921956,0001,950
2011-12-131981981981988,0001,980
2011-12-121981981981981,0001,980
2011-12-091941941931937,0001,930
2011-12-081931931931931,0001,930
2011-12-061951951951953,0001,950
2011-12-051931931931931,0001,930
2011-12-021901901901901,0001,900
2011-12-011931961931963,0001,960
2011-11-301851931851934,0001,930
2011-11-291851851851851,0001,850
2011-11-281891891891892,0001,890
2011-11-251901901851906,0001,900
2011-11-241901901901904,0001,900
2011-11-221881881881881,0001,880
2011-11-211911911911911,0001,910
2011-11-181861861861861,0001,860
2011-11-161901901901902,0001,900
2011-11-151871871871871,0001,870
2011-11-141891891891891,0001,890
2011-11-111841841841842,0001,840
2011-11-1018418418318310,0001,830
2011-11-091891891891892,0001,890
2011-11-081871891861896,0001,890
2011-11-071851871851873,0001,870
2011-11-041941941901903,0001,900
2011-11-021911911911912,0001,910
2011-11-011911911911913,0001,910
2011-10-311921921921921,0001,920
2011-10-281931931901937,0001,930
2011-10-271931931931931,0001,930
2011-10-251901901901901,0001,900
2011-10-241871871871871,0001,870
2011-10-181911911911911,0001,910
2011-10-171921921921921,0001,920
2011-10-141901901901902,0001,900
2011-10-111921931921932,0001,930
2011-10-051871871871871,0001,870
2011-10-041861861861861,0001,860
2011-09-301911911911911,0001,910
2011-09-291921921911912,0001,910
2011-09-281981981931945,0001,940
2011-09-271931971931973,0001,970
2011-09-261931931931931,0001,930
2011-09-2219919919319360,0001,930
2011-09-212052052052053,0002,050
2011-09-202002002002009,0002,000
2011-09-161971971971975,0001,970
2011-09-1519819819319449,0001,940
2011-09-1420320320220216,0002,020
2011-09-122062062062061,0002,060
2011-09-092082082082081,0002,080
2011-09-072062062062063,0002,060
2011-09-062062082062084,0002,080
2011-09-052102102102102,0002,100
2011-09-022082122082122,0002,120
2011-09-012102112102115,0002,110
2011-08-292092092092091,0002,090
2011-08-252072072072076,0002,070
2011-08-162072072072071,0002,070
2011-08-152022022022021,0002,020
2011-08-122012052012054,0002,050
2011-08-112012012012011,0002,010
2011-08-102032052032052,0002,050
2011-08-091971971971974,0001,970
2011-08-082052092002009,0002,000
2011-08-052052052052051,0002,050
2011-08-042072072072071,0002,070
2011-08-032072102072102,0002,100
2011-08-022102102102101,0002,100
2011-08-012062062062061,0002,060
2011-07-292082082082086,0002,080
2011-07-282112112062096,0002,090
2011-07-272102122102122,0002,120
2011-07-252092092092093,0002,090
2011-07-212102102102102,0002,100
2011-07-202082082082081,0002,080
2011-07-192062062062064,0002,060
2011-07-1421021020820910,0002,090
2011-07-1320820920820911,0002,090
2011-07-122052072052072,0002,070
2011-07-112052062052063,0002,060
2011-07-082072072022025,0002,020
2011-07-0720620720520710,0002,070
2011-07-062072072072071,0002,070
2011-07-052032032032031,0002,030
2011-07-0420320319719835,0001,980
2011-06-302032032032032,0002,030
2011-06-292022022002006,0002,000
2011-06-282042052042045,0002,040
2011-06-2420520519719710,0001,970
2011-06-222052052052051,0002,050
2011-06-212052052052052,0002,050
2011-06-202062062042042,0002,040
2011-06-172062062032038,0002,030
2011-06-162012032002009,0002,000
2011-06-152042062042063,0002,060
2011-06-142032042032046,0002,040
2011-06-1320320320020315,0002,030
2011-06-101941941941941,0001,940
2011-06-092002002002001,0002,000
2011-06-061951951951956,0001,950
2011-06-021961961961961,0001,960
2011-06-011951961951968,0001,960
2011-05-3119419418819418,0001,940
2011-05-301971971951955,0001,950
2011-05-271951951951957,0001,950
2011-05-262002002002001,0002,000
2011-05-252002002002001,0002,000
2011-05-242002002002001,0002,000
2011-05-232022022022021,0002,020
2011-05-202042042042047,0002,040
2011-05-192042042042041,0002,040
2011-05-162012012002014,0002,010
2011-05-062002002002001,0002,000
2011-05-022022022022021,0002,020
2011-04-282042041992036,0002,030
2011-04-272022022022022,0002,020
2011-04-262022022022028,0002,020
2011-04-252022021972023,0002,020
2011-04-152022022022028,0002,020
2011-04-142042042042043,0002,040
2011-04-061961961961962,0001,960
2011-04-051961961961965,0001,960
2011-04-041961961961961,0001,960
2011-04-012042042042041,0002,040
2011-03-311961961961963,0001,960
2011-03-292042042042043,0002,040
2011-03-282172172102102,0002,100
2011-03-252052052052051,0002,050
2011-03-232012092002054,0002,050
2011-03-1818918918918910,0001,890
2011-03-171881881881881,0001,880
2011-03-161881881831875,0001,870
2011-03-1519119116816810,0001,680
2011-03-1418119118118119,0001,810
2011-03-102152152122153,0002,150
2011-03-092162162152152,0002,150
2011-03-032152162152163,0002,160
2011-03-022122122122122,0002,120
2011-03-012172182162186,0002,180
2011-02-282172172172171,0002,170
2011-02-252192192192191,0002,190
2011-02-232192192192191,0002,190
2011-02-222252252192194,0002,190
2011-02-2121821921821913,0002,190
2011-02-182202202202203,0002,200
2011-02-172182202172207,0002,200
2011-02-162152182152188,0002,180
2011-02-152192192162166,0002,160
2011-02-142162162152167,0002,160
2011-02-102112112112111,0002,110
2011-02-092132172132173,0002,170
2011-02-082112132112136,0002,130
2011-02-072102102102102,0002,100
2011-02-042102102102102,0002,100
2011-02-032092102092103,0002,100
2011-02-022062062062062,0002,060
2011-02-012022052022054,0002,050
2011-01-312012012012011,0002,010
2011-01-282072072032034,0002,030
2011-01-262072072072072,0002,070
2011-01-2520620620620612,0002,060
2011-01-212072072062065,0002,060
2011-01-202072102072102,0002,100
2011-01-1920921020720710,0002,070
2011-01-182072072072074,0002,070
2011-01-172062062042055,0002,050
2011-01-142042042032033,0002,030
2011-01-121991991991991,0001,990
2011-01-111971981971986,0001,980
2011-01-062012012002013,0002,010
2011-01-051981981981981,0001,980

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