1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2014年

8138 三京化成(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023723823723812,0002,380
2014-12-292372382352386,0002,380
2014-12-262352362342343,0002,340
2014-12-252372372362367,0002,360
2014-12-242332382332387,0002,380
2014-12-222332332322323,0002,320
2014-12-192332332322338,0002,330
2014-12-182322332322325,0002,320
2014-12-1723323323123211,0002,320
2014-12-162342342332335,0002,330
2014-12-152362362352355,0002,350
2014-12-1224024323724333,0002,430
2014-12-1123523523223216,0002,320
2014-12-102352352342357,0002,350
2014-12-0923723723423511,0002,350
2014-12-0823423723423718,0002,370
2014-12-042362362332337,0002,330
2014-12-0323323523223516,0002,350
2014-12-0123623723323312,0002,330
2014-11-2823723923523615,0002,360
2014-11-272332352332358,0002,350
2014-11-2623223923123321,0002,330
2014-11-252322322322322,0002,320
2014-11-2123223323223212,0002,320
2014-11-202312312302302,0002,300
2014-11-192312312312315,0002,310
2014-11-182292312292312,0002,310
2014-11-172282282282287,0002,280
2014-11-142302312302316,0002,310
2014-11-1322823122823013,0002,300
2014-11-1223223223123111,0002,310
2014-11-112302312302315,0002,310
2014-11-1022923122923011,0002,300
2014-11-072332332312326,0002,320
2014-11-062322332312317,0002,310
2014-11-0523323523223524,0002,350
2014-11-042382402382405,0002,400
2014-10-3123423822923824,0002,380
2014-10-302322322322323,0002,320
2014-10-292322362322367,0002,360
2014-10-282312332312334,0002,330
2014-10-2723023022923010,0002,300
2014-10-2423423423023011,0002,300
2014-10-232292292292294,0002,290
2014-10-222292302292303,0002,300
2014-10-212292292292291,0002,290
2014-10-172302302282282,0002,280
2014-10-162342342302306,0002,300
2014-10-152332332332336,0002,330
2014-10-142312332312332,0002,330
2014-10-102312332312333,0002,330
2014-10-092342342342341,0002,340
2014-10-082332332322323,0002,320
2014-10-072352352352352,0002,350
2014-10-062392392362365,0002,360
2014-10-022402402402402,0002,400
2014-10-012442442422422,0002,420
2014-09-292482482452454,0002,450
2014-09-262502502472485,0002,480
2014-09-252502512502509,0002,500
2014-09-242492502472478,0002,470
2014-09-222472472462474,0002,470
2014-09-1924925024624718,0002,470
2014-09-182452492452495,0002,490
2014-09-162442452442455,0002,450
2014-09-122452452452453,0002,450
2014-09-1124424424324310,0002,430
2014-09-1024324824124319,0002,430
2014-09-092442442442444,0002,440
2014-09-0824524524324311,0002,430
2014-09-052432442432446,0002,440
2014-09-042432432432431,0002,430
2014-09-032422432422424,0002,420
2014-09-022442492422425,0002,420
2014-08-292412412412412,0002,410
2014-08-282432432412415,0002,410
2014-08-272412412412411,0002,410
2014-08-262422422422422,0002,420
2014-08-252402422402422,0002,420
2014-08-222412412382385,0002,380
2014-08-212412412412411,0002,410
2014-08-202402402402401,0002,400
2014-08-192422432402438,0002,430
2014-08-182402402392395,0002,390
2014-08-142402402352355,0002,350
2014-08-132352352352351,0002,350
2014-08-122372372352352,0002,350
2014-08-082372372372372,0002,370
2014-08-072372372372371,0002,370
2014-08-052412412412411,0002,410
2014-08-042432432432432,0002,430
2014-08-012382482382487,0002,480
2014-07-3123623923623816,0002,380
2014-07-3024624823223515,0002,350
2014-07-292492492462462,0002,460
2014-07-282492492452489,0002,480
2014-07-252452492452468,0002,460
2014-07-242442452442453,0002,450
2014-07-232462462462461,0002,460
2014-07-222462462462461,0002,460
2014-07-182472482462467,0002,460
2014-07-172522522492494,0002,490
2014-07-152502522502528,0002,520
2014-07-142492492462493,0002,490
2014-07-112432472432472,0002,470
2014-07-102482482442446,0002,440
2014-07-0924524524424512,0002,450
2014-07-0824624624524510,0002,450
2014-07-072452462452462,0002,460
2014-07-042452452452451,0002,450
2014-07-032422422422421,0002,420
2014-07-0224524524424512,0002,450
2014-07-012472472452454,0002,450
2014-06-302452452452455,0002,450
2014-06-272412472382479,0002,470
2014-06-262402402402401,0002,400
2014-06-2423424423423618,0002,360
2014-06-232372422372422,0002,420
2014-06-1924024023723715,0002,370
2014-06-182352352352351,0002,350
2014-06-172372372342367,0002,360
2014-06-132312342312344,0002,340
2014-06-122342342302306,0002,300
2014-06-112362362342344,0002,340
2014-06-102352352312345,0002,340
2014-06-0923523523423410,0002,340
2014-06-062282282282282,0002,280
2014-06-052292292292291,0002,290
2014-06-042292292282286,0002,280
2014-05-302292292292291,0002,290
2014-05-2922622822622825,0002,280
2014-05-282312312252257,0002,250
2014-05-272272302272305,0002,300
2014-05-232282282282282,0002,280
2014-05-222312312252287,0002,280
2014-05-212262262262261,0002,260
2014-05-202292292292294,0002,290
2014-05-192282282282281,0002,280
2014-05-152282282262286,0002,280
2014-05-142242242242242,0002,240
2014-05-132272272242247,0002,240
2014-05-1222722722622612,0002,260
2014-05-082312312262264,0002,260
2014-05-072282282282281,0002,280
2014-05-022302312302314,0002,310
2014-04-302342342342341,0002,340
2014-04-282342342342346,0002,340
2014-04-252302322302322,0002,320
2014-04-242302302302304,0002,300
2014-04-222272272272273,0002,270
2014-04-182252252252251,0002,250
2014-04-1722522622522613,0002,260
2014-04-1622822822522513,0002,250
2014-04-152262262262262,0002,260
2014-04-112272272272271,0002,270
2014-04-102272272272271,0002,270
2014-04-092252252252254,0002,250
2014-04-072372372342343,0002,340
2014-04-042412412372407,0002,400
2014-04-032372372372372,0002,370
2014-04-022402402372372,0002,370
2014-04-0123325023225014,0002,500
2014-03-312262312262315,0002,310
2014-03-282322322312312,0002,310
2014-03-272252332252332,0002,330
2014-03-262322332302304,0002,300
2014-03-2522623222623215,0002,320
2014-03-242272272232263,0002,260
2014-03-2021922721822430,0002,240
2014-03-1922622822022721,0002,270
2014-03-182312332292335,0002,330
2014-03-172342342322324,0002,320
2014-03-142322342312317,0002,310
2014-03-132372372372371,0002,370
2014-03-122342372332369,0002,360
2014-03-112352352352351,0002,350
2014-03-102362362322323,0002,320
2014-03-062342342342346,0002,340
2014-03-032322352322346,0002,340
2014-02-282342342312314,0002,310
2014-02-2723123222923135,0002,310
2014-02-262312332302307,0002,300
2014-02-2523723722823130,0002,310
2014-02-242352382352379,0002,370
2014-02-212332332332331,0002,330
2014-02-202312312282318,0002,310
2014-02-1923023523023516,0002,350
2014-02-182322352322353,0002,350
2014-02-172302302302301,0002,300
2014-02-142332332312316,0002,310
2014-02-1323323323123112,0002,310
2014-02-122392402392399,0002,390
2014-02-102362392362395,0002,390
2014-02-0723223823123815,0002,380
2014-02-062322322322321,0002,320
2014-02-0522722822722811,0002,280
2014-02-0422823222022747,0002,270
2014-02-0325625624024024,0002,400
2014-01-3125625624824836,0002,480
2014-01-302542542542544,0002,540
2014-01-2926026025525919,0002,590
2014-01-2825425924825914,0002,590
2014-01-2725425424924915,0002,490
2014-01-2425825825525741,0002,570
2014-01-2326426425825858,0002,580
2014-01-2225826525826047,0002,600
2014-01-2126026025925922,0002,590
2014-01-2025826425526458,0002,640
2014-01-1725625825525816,0002,580
2014-01-1625825825625643,0002,560
2014-01-1525325625325612,0002,560
2014-01-1425525725125147,0002,510
2014-01-102622622582582,0002,580
2014-01-092612612612611,0002,610
2014-01-0825725925725917,0002,590
2014-01-072532552532537,0002,530
2014-01-062572572532568,0002,560

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