1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2012年

8138 三京化成(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281991991991992,0001,990
2012-12-2720020019819811,0001,980
2012-12-261951961951962,0001,960
2012-12-252002001951953,0001,950
2012-12-2119719719219213,0001,920
2012-12-201961971961977,0001,970
2012-12-1919619619419512,0001,950
2012-12-181951961951964,0001,960
2012-12-131931931931934,0001,930
2012-12-1119319319119317,0001,930
2012-12-101931931931934,0001,930
2012-12-071911931911933,0001,930
2012-12-061921921921924,0001,920
2012-12-051921921901925,0001,920
2012-12-041951951941944,0001,940
2012-12-031911921911915,0001,910
2012-11-291931931931931,0001,930
2012-11-281951951951952,0001,950
2012-11-271901901901901,0001,900
2012-11-221921921921922,0001,920
2012-11-211931931921927,0001,920
2012-11-201961961961961,0001,960
2012-11-191931951931955,0001,950
2012-11-1519019018718712,0001,870
2012-11-091901911901912,0001,910
2012-11-081901901901902,0001,900
2012-11-071901901901901,0001,900
2012-11-061931931931931,0001,930
2012-11-051921921911925,0001,920
2012-11-021951951951951,0001,950
2012-11-011951951951951,0001,950
2012-10-311901961901968,0001,960
2012-10-301891901881886,0001,880
2012-10-291971971971971,0001,970
2012-10-261921921921922,0001,920
2012-10-251921921921923,0001,920
2012-10-241921921921921,0001,920
2012-10-231891891891891,0001,890
2012-10-221921921921921,0001,920
2012-10-191901901871875,0001,870
2012-10-181941941941941,0001,940
2012-10-161921921911914,0001,910
2012-10-091911911911912,0001,910
2012-10-051911911911911,0001,910
2012-10-041911911911911,0001,910
2012-10-021931931931932,0001,930
2012-09-281941941941942,0001,940
2012-09-271931931911912,0001,910
2012-09-261901901901902,0001,900
2012-09-211911911901902,0001,900
2012-09-191911911911911,0001,910
2012-09-181911911911912,0001,910
2012-09-101911911911913,0001,910
2012-09-061891891891892,0001,890
2012-09-031931931931931,0001,930
2012-08-301931931931931,0001,930
2012-08-281981981981987,0001,980
2012-08-271971981971987,0001,980
2012-08-241981981971975,0001,970
2012-08-231941971941972,0001,970
2012-08-211941941941941,0001,940
2012-08-151941941941941,0001,940
2012-08-131941941941941,0001,940
2012-08-1019019018918911,0001,890
2012-08-031941941941941,0001,940
2012-07-301991991911912,0001,910
2012-07-271971971971972,0001,970
2012-07-262002001921924,0001,920
2012-07-241901901901904,0001,900
2012-07-231921921921921,0001,920
2012-07-201931931931931,0001,930
2012-07-181961961961961,0001,960
2012-07-102002032002034,0002,030
2012-07-092002002002001,0002,000
2012-07-051971991971993,0001,990
2012-07-041971971971972,0001,970
2012-07-021951951951955,0001,950
2012-06-291951951951952,0001,950
2012-06-281991991991992,0001,990
2012-06-271981981981984,0001,980
2012-06-251961981961973,0001,970
2012-06-191921921921921,0001,920
2012-06-151941941941941,0001,940
2012-06-081921921921921,0001,920
2012-06-071891891891891,0001,890
2012-05-281951951941943,0001,940
2012-05-251941941941941,0001,940
2012-05-241921921921921,0001,920
2012-05-211931931931931,0001,930
2012-05-181901901901901,0001,900
2012-05-161891901891902,0001,900
2012-05-151941941921928,0001,920
2012-05-141961961961961,0001,960
2012-05-111971971961963,0001,960
2012-05-101961961961961,0001,960
2012-05-081951961951966,0001,960
2012-05-071961961961961,0001,960
2012-05-012022021981982,0001,980
2012-04-271981981981982,0001,980
2012-04-251951981951983,0001,980
2012-04-231951951951955,0001,950
2012-04-191961961961962,0001,960
2012-04-182022022022021,0002,020
2012-04-161972021972022,0002,020
2012-04-131981981981982,0001,980
2012-04-121941971931979,0001,970
2012-04-091961961961964,0001,960
2012-04-061951961951962,0001,960
2012-04-051961961961962,0001,960
2012-04-041971971951956,0001,950
2012-04-031991991981987,0001,980
2012-04-021991991991992,0001,990
2012-03-301951951941944,0001,940
2012-03-292012011991997,0001,990
2012-03-282012022002004,0002,000
2012-03-2720520620320610,0002,060
2012-03-262062062052052,0002,050
2012-03-232052052052055,0002,050
2012-03-222052052052051,0002,050
2012-03-212042052042052,0002,050
2012-03-192062062062062,0002,060
2012-03-162052052052053,0002,050
2012-03-1520420520220312,0002,030
2012-03-142052052032038,0002,030
2012-03-132052052052051,0002,050
2012-03-122042052042052,0002,050
2012-03-092052052042053,0002,050
2012-03-082032032032031,0002,030
2012-03-072022022012013,0002,010
2012-03-062012022012022,0002,020
2012-03-052032032032031,0002,030
2012-03-012042042022022,0002,020
2012-02-2920720719919911,0001,990
2012-02-282082082072075,0002,070
2012-02-272072072072076,0002,070
2012-02-242042062042065,0002,060
2012-02-222022022012017,0002,010
2012-02-212022022022022,0002,020
2012-02-202032042032034,0002,030
2012-02-172022042002044,0002,040
2012-02-152022022012012,0002,010
2012-02-1419819819619710,0001,970
2012-02-131961961961965,0001,960
2012-02-102002001981988,0001,980
2012-02-091991991991992,0001,990
2012-02-081991991991993,0001,990
2012-02-071991991981982,0001,980
2012-02-0619919919119717,0001,970
2012-02-032002031991995,0001,990
2012-02-022002002002001,0002,000
2012-02-012002001992006,0002,000
2012-01-3119820019720011,0002,000
2012-01-302072072002036,0002,030
2012-01-272002002002001,0002,000
2012-01-262022022022021,0002,020
2012-01-252002002002002,0002,000
2012-01-232022022002002,0002,000
2012-01-202032032032031,0002,030
2012-01-191952001952009,0002,000
2012-01-181941971921955,0001,950
2012-01-171921941891945,0001,940
2012-01-161921921921921,0001,920
2012-01-111941951941952,0001,950
2012-01-101911911911912,0001,910
2012-01-061931931921936,0001,930

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