1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2013年

8138 三京化成(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3025425425125415,0002,540
2013-12-2724325524325525,0002,550
2013-12-2624224324024310,0002,430
2013-12-2524024523924251,0002,420
2013-12-2424925024524631,0002,460
2013-12-2024025024025037,0002,500
2013-12-1923924323824336,0002,430
2013-12-1824024023223921,0002,390
2013-12-172432432402406,0002,400
2013-12-1624424524024028,0002,400
2013-12-1324724824524613,0002,460
2013-12-1224824824424415,0002,440
2013-12-1125025224824831,0002,480
2013-12-1024124724124710,0002,470
2013-12-092442452442453,0002,450
2013-12-0624324424324320,0002,430
2013-12-052442472442469,0002,460
2013-12-032452462452464,0002,460
2013-12-0225025024324310,0002,430
2013-11-292482492482483,0002,480
2013-11-282482482482484,0002,480
2013-11-272482482462467,0002,460
2013-11-262482502482502,0002,500
2013-11-2525225224824824,0002,480
2013-11-2225025825025130,0002,510
2013-11-2124424624424613,0002,460
2013-11-202452452442459,0002,450
2013-11-1924624924524510,0002,450
2013-11-182452452452458,0002,450
2013-11-152482482452457,0002,450
2013-11-1424224224124222,0002,420
2013-11-122402412402414,0002,410
2013-11-112412412412411,0002,410
2013-11-082452462452465,0002,460
2013-11-062412492412468,0002,460
2013-11-052482482442459,0002,450
2013-11-0125025424625028,0002,500
2013-10-3124825024824811,0002,480
2013-10-3024724724524513,0002,450
2013-10-292492492492492,0002,490
2013-10-282422502422507,0002,500
2013-10-252402412402415,0002,410
2013-10-242432432412413,0002,410
2013-10-2324524524524510,0002,450
2013-10-212452452452452,0002,450
2013-10-172412422412424,0002,420
2013-10-162412412412413,0002,410
2013-10-112432432432431,0002,430
2013-10-082422422422422,0002,420
2013-10-042442442442442,0002,440
2013-10-032432462432448,0002,440
2013-10-022392392392391,0002,390
2013-09-302412412372385,0002,380
2013-09-272402402402401,0002,400
2013-09-262372372372371,0002,370
2013-09-2524424423723731,0002,370
2013-09-202432432432431,0002,430
2013-09-1924624824624811,0002,480
2013-09-1824124323524313,0002,430
2013-09-1723023623023525,0002,350
2013-09-1323723723523517,0002,350
2013-09-122402402362364,0002,360
2013-09-1123924723123924,0002,390
2013-09-102382382382382,0002,380
2013-09-092352362352362,0002,360
2013-09-062342342312344,0002,340
2013-09-042272272272273,0002,270
2013-09-0323023022722810,0002,280
2013-08-302302302302301,0002,300
2013-08-292312342302346,0002,340
2013-08-282342342302304,0002,300
2013-08-272342342342342,0002,340
2013-08-2323823823723721,0002,370
2013-08-2223724523523840,0002,380
2013-08-212382382372383,0002,380
2013-08-202432432402403,0002,400
2013-08-192412412412411,0002,410
2013-08-152452452452451,0002,450
2013-08-122422422422424,0002,420
2013-08-092422422422421,0002,420
2013-08-082402472402423,0002,420
2013-08-072442482442489,0002,480
2013-08-062442452442446,0002,440
2013-08-052472472462469,0002,460
2013-08-0224424924424717,0002,470
2013-08-0124025224025234,0002,520
2013-07-312422422402405,0002,400
2013-07-302422422422421,0002,420
2013-07-292432432432432,0002,430
2013-07-262362372362372,0002,370
2013-07-252402402402402,0002,400
2013-07-242362402312406,0002,400
2013-07-222442442442441,0002,440
2013-07-192402402402401,0002,400
2013-07-182402402402401,0002,400
2013-07-172342342322324,0002,320
2013-07-162392392322322,0002,320
2013-07-122362362342364,0002,360
2013-07-112362362362362,0002,360
2013-07-082352422352422,0002,420
2013-07-052312352312352,0002,350
2013-07-042332332332334,0002,330
2013-07-032402402402401,0002,400
2013-07-022432432432437,0002,430
2013-06-282432432432432,0002,430
2013-06-272352352352352,0002,350
2013-06-252352352352351,0002,350
2013-06-242332352332352,0002,350
2013-06-202282282282282,0002,280
2013-06-192302302302302,0002,300
2013-06-182272272272271,0002,270
2013-06-172202262202265,0002,260
2013-06-132352352352352,0002,350
2013-06-122352352352352,0002,350
2013-06-112352352352351,0002,350
2013-06-102232352232275,0002,270
2013-06-072302302222224,0002,220
2013-06-062342372342372,0002,370
2013-06-052452502452503,0002,500
2013-06-042352392352397,0002,390
2013-06-032382382382381,0002,380
2013-05-292452462452462,0002,460
2013-05-282452452452452,0002,450
2013-05-272452452452455,0002,450
2013-05-2425025024024923,0002,490
2013-05-232562562512556,0002,550
2013-05-222582632582603,0002,600
2013-05-212692692612616,0002,610
2013-05-1725626525626516,0002,650
2013-05-1626026125625643,0002,560
2013-05-1526126526026014,0002,600
2013-05-142552582542586,0002,580
2013-05-1325325325025220,0002,520
2013-05-102402502402506,0002,500
2013-05-0924425023825019,0002,500
2013-05-082362362352352,0002,350
2013-05-072352352352351,0002,350
2013-05-012332332332331,0002,330
2013-04-302332332302323,0002,320
2013-04-2622822922622610,0002,260
2013-04-252282282282283,0002,280
2013-04-242282282282284,0002,280
2013-04-232302302292296,0002,290
2013-04-222282292282295,0002,290
2013-04-192252272252272,0002,270
2013-04-1822722822722812,0002,280
2013-04-1721923021823017,0002,300
2013-04-122202202192196,0002,190
2013-04-112192222192198,0002,190
2013-04-102222232222232,0002,230
2013-04-092212212212211,0002,210
2013-04-082132132112113,0002,110
2013-04-0521521821521815,0002,180
2013-04-042112142102144,0002,140
2013-04-032142142142142,0002,140
2013-04-0220721420621422,0002,140
2013-04-0122222220420931,0002,090
2013-03-292222222192228,0002,220
2013-03-282272272192197,0002,190
2013-03-272252252232234,0002,230
2013-03-2622922922622914,0002,290
2013-03-252292302292297,0002,290
2013-03-2223023522922916,0002,290
2013-03-212292292292294,0002,290
2013-03-192262282262283,0002,280
2013-03-182292292282293,0002,290
2013-03-1522923022423010,0002,300
2013-03-142282282282284,0002,280
2013-03-122282282252284,0002,280
2013-03-112302302302301,0002,300
2013-03-082302302302302,0002,300
2013-03-0622022522022515,0002,250
2013-03-052152202152199,0002,190
2013-03-012152152122124,0002,120
2013-02-282162162132155,0002,150
2013-02-272132132132131,0002,130
2013-02-262092122092124,0002,120
2013-02-252122122122126,0002,120
2013-02-222122122122121,0002,120
2013-02-202102122102125,0002,120
2013-02-192092092092093,0002,090
2013-02-182082082072072,0002,070
2013-02-152122122082085,0002,080
2013-02-142122122122121,0002,120
2013-02-132142142142141,0002,140
2013-02-122182192182194,0002,190
2013-02-082202202152155,0002,150
2013-02-072172222162224,0002,220
2013-02-0621321721321512,0002,150
2013-02-0521421521321410,0002,140
2013-02-0421221621121114,0002,110
2013-02-012082122082125,0002,120
2013-01-312102112102109,0002,100
2013-01-302072082072084,0002,080
2013-01-292112112102105,0002,100
2013-01-282092092082094,0002,090
2013-01-252062062062061,0002,060
2013-01-242052052052053,0002,050
2013-01-232072072062063,0002,060
2013-01-222072072072071,0002,070
2013-01-212072072072073,0002,070
2013-01-182082082022027,0002,020
2013-01-172052052052051,0002,050
2013-01-162082082082082,0002,080
2013-01-152062072062073,0002,070
2013-01-102082082062062,0002,060
2013-01-092012012002008,0002,000
2013-01-082032032022024,0002,020
2013-01-072052052022024,0002,020

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