8138 三京化成(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 246 | 249 | 246 | 249 | 4,000 | 2,490 |
| 2015-12-29 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2015-12-28 | 249 | 249 | 246 | 246 | 6,000 | 2,460 |
| 2015-12-25 | 247 | 249 | 247 | 247 | 7,000 | 2,470 |
| 2015-12-24 | 245 | 249 | 245 | 247 | 17,000 | 2,470 |
| 2015-12-22 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2015-12-21 | 246 | 248 | 246 | 246 | 6,000 | 2,460 |
| 2015-12-18 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 2015-12-17 | 247 | 250 | 246 | 246 | 11,000 | 2,460 |
| 2015-12-16 | 248 | 250 | 247 | 247 | 3,000 | 2,470 |
| 2015-12-15 | 249 | 249 | 248 | 248 | 2,000 | 2,480 |
| 2015-12-14 | 248 | 250 | 248 | 250 | 9,000 | 2,500 |
| 2015-12-11 | 247 | 248 | 247 | 248 | 12,000 | 2,480 |
| 2015-12-10 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-12-09 | 246 | 250 | 246 | 250 | 12,000 | 2,500 |
| 2015-12-08 | 249 | 249 | 248 | 248 | 10,000 | 2,480 |
| 2015-12-07 | 247 | 248 | 247 | 248 | 8,000 | 2,480 |
| 2015-12-04 | 246 | 249 | 246 | 249 | 6,000 | 2,490 |
| 2015-12-03 | 247 | 247 | 245 | 246 | 10,000 | 2,460 |
| 2015-12-02 | 246 | 249 | 246 | 249 | 3,000 | 2,490 |
| 2015-12-01 | 247 | 247 | 246 | 247 | 3,000 | 2,470 |
| 2015-11-30 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-11-27 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-11-26 | 248 | 249 | 248 | 249 | 4,000 | 2,490 |
| 2015-11-25 | 246 | 248 | 246 | 248 | 2,000 | 2,480 |
| 2015-11-24 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2015-11-20 | 248 | 248 | 246 | 246 | 5,000 | 2,460 |
| 2015-11-19 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2015-11-18 | 247 | 249 | 247 | 249 | 2,000 | 2,490 |
| 2015-11-17 | 246 | 248 | 246 | 248 | 7,000 | 2,480 |
| 2015-11-16 | 246 | 248 | 246 | 248 | 2,000 | 2,480 |
| 2015-11-13 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2015-11-12 | 245 | 248 | 245 | 248 | 9,000 | 2,480 |
| 2015-11-11 | 247 | 250 | 247 | 250 | 4,000 | 2,500 |
| 2015-11-10 | 245 | 249 | 245 | 249 | 8,000 | 2,490 |
| 2015-11-09 | 245 | 247 | 245 | 247 | 3,000 | 2,470 |
| 2015-11-06 | 244 | 244 | 244 | 244 | 8,000 | 2,440 |
| 2015-11-05 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2015-11-04 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 2015-11-02 | 245 | 249 | 245 | 249 | 4,000 | 2,490 |
| 2015-10-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2015-10-29 | 246 | 247 | 246 | 247 | 2,000 | 2,470 |
| 2015-10-28 | 245 | 246 | 245 | 246 | 4,000 | 2,460 |
| 2015-10-27 | 245 | 254 | 243 | 247 | 15,000 | 2,470 |
| 2015-10-26 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-10-23 | 246 | 247 | 246 | 247 | 5,000 | 2,470 |
| 2015-10-22 | 243 | 246 | 242 | 245 | 19,000 | 2,450 |
| 2015-10-21 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-10-20 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2015-10-16 | 244 | 255 | 244 | 255 | 6,000 | 2,550 |
| 2015-10-15 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2015-10-13 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2015-10-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-10-07 | 246 | 250 | 245 | 250 | 22,000 | 2,500 |
| 2015-10-06 | 248 | 248 | 246 | 246 | 6,000 | 2,460 |
| 2015-10-05 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-10-02 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-10-01 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-09-30 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2015-09-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-09-28 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2015-09-25 | 252 | 253 | 250 | 253 | 10,000 | 2,530 |
| 2015-09-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2015-09-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2015-09-17 | 250 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2015-09-16 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2015-09-15 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2015-09-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-09-11 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2015-09-10 | 249 | 249 | 247 | 247 | 4,000 | 2,470 |
| 2015-09-09 | 251 | 252 | 249 | 249 | 3,000 | 2,490 |
| 2015-09-08 | 249 | 249 | 246 | 246 | 4,000 | 2,460 |
| 2015-09-07 | 248 | 248 | 243 | 248 | 8,000 | 2,480 |
| 2015-09-04 | 248 | 251 | 245 | 245 | 9,000 | 2,450 |
| 2015-09-03 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2015-09-02 | 247 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2015-09-01 | 250 | 250 | 247 | 247 | 3,000 | 2,470 |
| 2015-08-31 | 252 | 252 | 250 | 250 | 5,000 | 2,500 |
| 2015-08-28 | 251 | 251 | 248 | 248 | 4,000 | 2,480 |
| 2015-08-27 | 246 | 248 | 244 | 248 | 5,000 | 2,480 |
| 2015-08-26 | 242 | 243 | 242 | 243 | 5,000 | 2,430 |
| 2015-08-25 | 239 | 239 | 230 | 235 | 40,000 | 2,350 |
| 2015-08-24 | 243 | 244 | 243 | 243 | 12,000 | 2,430 |
| 2015-08-21 | 253 | 253 | 250 | 250 | 9,000 | 2,500 |
| 2015-08-20 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2015-08-19 | 257 | 257 | 253 | 253 | 10,000 | 2,530 |
| 2015-08-18 | 258 | 260 | 254 | 255 | 7,000 | 2,550 |
| 2015-08-17 | 255 | 258 | 255 | 258 | 3,000 | 2,580 |
| 2015-08-14 | 253 | 258 | 253 | 253 | 9,000 | 2,530 |
| 2015-08-13 | 251 | 253 | 250 | 250 | 39,000 | 2,500 |
| 2015-08-12 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2015-08-11 | 254 | 254 | 251 | 251 | 15,000 | 2,510 |
| 2015-08-10 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 2015-08-07 | 259 | 259 | 257 | 257 | 5,000 | 2,570 |
| 2015-08-06 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2015-08-05 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2015-08-04 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2015-08-03 | 261 | 261 | 256 | 259 | 11,000 | 2,590 |
| 2015-07-31 | 257 | 261 | 257 | 259 | 11,000 | 2,590 |
| 2015-07-30 | 262 | 262 | 260 | 260 | 4,000 | 2,600 |
| 2015-07-29 | 260 | 262 | 260 | 262 | 7,000 | 2,620 |
| 2015-07-28 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2015-07-27 | 263 | 263 | 260 | 260 | 10,000 | 2,600 |
| 2015-07-24 | 263 | 263 | 261 | 263 | 8,000 | 2,630 |
| 2015-07-23 | 264 | 264 | 263 | 263 | 8,000 | 2,630 |
| 2015-07-22 | 264 | 264 | 261 | 263 | 34,000 | 2,630 |
| 2015-07-21 | 265 | 265 | 263 | 263 | 6,000 | 2,630 |
| 2015-07-17 | 263 | 264 | 262 | 264 | 9,000 | 2,640 |
| 2015-07-16 | 262 | 262 | 261 | 262 | 5,000 | 2,620 |
| 2015-07-15 | 261 | 262 | 258 | 262 | 7,000 | 2,620 |
| 2015-07-14 | 257 | 262 | 257 | 262 | 13,000 | 2,620 |
| 2015-07-13 | 255 | 256 | 255 | 256 | 3,000 | 2,560 |
| 2015-07-10 | 255 | 256 | 255 | 255 | 5,000 | 2,550 |
| 2015-07-09 | 245 | 252 | 245 | 252 | 54,000 | 2,520 |
| 2015-07-08 | 263 | 263 | 253 | 256 | 31,000 | 2,560 |
| 2015-07-07 | 261 | 263 | 259 | 263 | 6,000 | 2,630 |
| 2015-07-06 | 263 | 263 | 255 | 257 | 20,000 | 2,570 |
| 2015-07-03 | 262 | 263 | 260 | 263 | 13,000 | 2,630 |
| 2015-07-02 | 268 | 268 | 261 | 261 | 29,000 | 2,610 |
| 2015-07-01 | 268 | 268 | 263 | 267 | 19,000 | 2,670 |
| 2015-06-30 | 261 | 266 | 261 | 264 | 21,000 | 2,640 |
| 2015-06-29 | 264 | 264 | 259 | 260 | 33,000 | 2,600 |
| 2015-06-26 | 263 | 264 | 260 | 264 | 22,000 | 2,640 |
| 2015-06-25 | 261 | 266 | 257 | 263 | 54,000 | 2,630 |
| 2015-06-24 | 257 | 259 | 255 | 255 | 16,000 | 2,550 |
| 2015-06-23 | 257 | 258 | 253 | 253 | 11,000 | 2,530 |
| 2015-06-22 | 256 | 256 | 254 | 254 | 6,000 | 2,540 |
| 2015-06-19 | 256 | 257 | 256 | 257 | 2,000 | 2,570 |
| 2015-06-18 | 253 | 257 | 253 | 254 | 7,000 | 2,540 |
| 2015-06-17 | 252 | 254 | 252 | 254 | 8,000 | 2,540 |
| 2015-06-16 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2015-06-15 | 254 | 255 | 249 | 249 | 14,000 | 2,490 |
| 2015-06-12 | 254 | 256 | 254 | 254 | 8,000 | 2,540 |
| 2015-06-11 | 254 | 255 | 254 | 254 | 13,000 | 2,540 |
| 2015-06-10 | 255 | 255 | 253 | 253 | 9,000 | 2,530 |
| 2015-06-09 | 258 | 258 | 256 | 256 | 4,000 | 2,560 |
| 2015-06-08 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2015-06-05 | 257 | 259 | 255 | 259 | 13,000 | 2,590 |
| 2015-06-04 | 257 | 259 | 254 | 259 | 10,000 | 2,590 |
| 2015-06-03 | 255 | 257 | 255 | 257 | 5,000 | 2,570 |
| 2015-06-02 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2015-06-01 | 254 | 258 | 253 | 258 | 18,000 | 2,580 |
| 2015-05-29 | 250 | 252 | 249 | 252 | 38,000 | 2,520 |
| 2015-05-28 | 253 | 257 | 251 | 254 | 27,000 | 2,540 |
| 2015-05-27 | 250 | 252 | 249 | 251 | 24,000 | 2,510 |
| 2015-05-26 | 250 | 250 | 249 | 249 | 14,000 | 2,490 |
| 2015-05-25 | 249 | 249 | 247 | 249 | 18,000 | 2,490 |
| 2015-05-22 | 249 | 249 | 246 | 246 | 5,000 | 2,460 |
| 2015-05-21 | 247 | 249 | 246 | 249 | 20,000 | 2,490 |
| 2015-05-20 | 247 | 247 | 246 | 247 | 9,000 | 2,470 |
| 2015-05-19 | 247 | 249 | 247 | 247 | 6,000 | 2,470 |
| 2015-05-18 | 247 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2015-05-15 | 247 | 251 | 247 | 248 | 14,000 | 2,480 |
| 2015-05-14 | 248 | 249 | 246 | 247 | 6,000 | 2,470 |
| 2015-05-13 | 250 | 250 | 244 | 250 | 18,000 | 2,500 |
| 2015-05-12 | 248 | 251 | 245 | 249 | 38,000 | 2,490 |
| 2015-05-11 | 248 | 248 | 246 | 248 | 21,000 | 2,480 |
| 2015-05-08 | 244 | 248 | 243 | 244 | 28,000 | 2,440 |
| 2015-05-07 | 242 | 243 | 242 | 243 | 10,000 | 2,430 |
| 2015-05-01 | 243 | 243 | 241 | 243 | 7,000 | 2,430 |
| 2015-04-30 | 242 | 245 | 240 | 242 | 55,000 | 2,420 |
| 2015-04-28 | 242 | 242 | 239 | 242 | 8,000 | 2,420 |
| 2015-04-27 | 240 | 241 | 239 | 241 | 9,000 | 2,410 |
| 2015-04-24 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2015-04-23 | 241 | 242 | 235 | 242 | 43,000 | 2,420 |
| 2015-04-22 | 241 | 241 | 239 | 241 | 18,000 | 2,410 |
| 2015-04-21 | 241 | 241 | 238 | 240 | 9,000 | 2,400 |
| 2015-04-20 | 237 | 239 | 237 | 239 | 6,000 | 2,390 |
| 2015-04-17 | 236 | 237 | 235 | 237 | 16,000 | 2,370 |
| 2015-04-16 | 235 | 236 | 234 | 235 | 10,000 | 2,350 |
| 2015-04-15 | 238 | 238 | 234 | 235 | 27,000 | 2,350 |
| 2015-04-14 | 237 | 238 | 236 | 236 | 8,000 | 2,360 |
| 2015-04-13 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2015-04-10 | 239 | 239 | 234 | 235 | 14,000 | 2,350 |
| 2015-04-09 | 239 | 239 | 237 | 239 | 5,000 | 2,390 |
| 2015-04-08 | 240 | 240 | 238 | 238 | 6,000 | 2,380 |
| 2015-04-07 | 239 | 239 | 238 | 238 | 9,000 | 2,380 |
| 2015-04-06 | 237 | 239 | 237 | 239 | 3,000 | 2,390 |
| 2015-04-03 | 238 | 239 | 237 | 237 | 8,000 | 2,370 |
| 2015-04-02 | 239 | 239 | 237 | 238 | 12,000 | 2,380 |
| 2015-04-01 | 240 | 240 | 237 | 238 | 7,000 | 2,380 |
| 2015-03-31 | 237 | 238 | 237 | 238 | 24,000 | 2,380 |
| 2015-03-30 | 241 | 241 | 231 | 231 | 12,000 | 2,310 |
| 2015-03-27 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2015-03-26 | 245 | 247 | 245 | 247 | 45,000 | 2,470 |
| 2015-03-25 | 246 | 248 | 246 | 248 | 14,000 | 2,480 |
| 2015-03-24 | 247 | 248 | 246 | 246 | 10,000 | 2,460 |
| 2015-03-23 | 246 | 250 | 246 | 247 | 38,000 | 2,470 |
| 2015-03-20 | 247 | 247 | 245 | 246 | 14,000 | 2,460 |
| 2015-03-19 | 247 | 247 | 246 | 246 | 7,000 | 2,460 |
| 2015-03-18 | 249 | 249 | 246 | 246 | 19,000 | 2,460 |
| 2015-03-17 | 248 | 249 | 248 | 249 | 8,000 | 2,490 |
| 2015-03-16 | 249 | 250 | 245 | 248 | 37,000 | 2,480 |
| 2015-03-13 | 246 | 249 | 246 | 248 | 29,000 | 2,480 |
| 2015-03-12 | 245 | 246 | 243 | 244 | 18,000 | 2,440 |
| 2015-03-11 | 243 | 246 | 243 | 244 | 10,000 | 2,440 |
| 2015-03-10 | 248 | 250 | 244 | 244 | 32,000 | 2,440 |
| 2015-03-09 | 245 | 246 | 245 | 246 | 4,000 | 2,460 |
| 2015-03-06 | 243 | 247 | 243 | 247 | 29,000 | 2,470 |
| 2015-03-05 | 247 | 247 | 242 | 243 | 15,000 | 2,430 |
| 2015-03-04 | 248 | 249 | 244 | 247 | 8,000 | 2,470 |
| 2015-03-03 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2015-03-02 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 2015-02-27 | 247 | 247 | 244 | 245 | 10,000 | 2,450 |
| 2015-02-26 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2015-02-25 | 247 | 249 | 247 | 247 | 25,000 | 2,470 |
| 2015-02-24 | 243 | 247 | 243 | 247 | 10,000 | 2,470 |
| 2015-02-23 | 244 | 246 | 244 | 246 | 16,000 | 2,460 |
| 2015-02-20 | 241 | 243 | 241 | 243 | 17,000 | 2,430 |
| 2015-02-19 | 238 | 241 | 238 | 241 | 15,000 | 2,410 |
| 2015-02-18 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2015-02-17 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2015-02-16 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2015-02-13 | 238 | 238 | 236 | 237 | 8,000 | 2,370 |
| 2015-02-12 | 240 | 240 | 237 | 239 | 4,000 | 2,390 |
| 2015-02-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2015-02-09 | 239 | 239 | 238 | 238 | 8,000 | 2,380 |
| 2015-02-06 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2015-02-05 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2015-02-04 | 238 | 240 | 238 | 240 | 8,000 | 2,400 |
| 2015-02-03 | 235 | 240 | 235 | 240 | 8,000 | 2,400 |
| 2015-02-02 | 236 | 237 | 236 | 236 | 9,000 | 2,360 |
| 2015-01-30 | 238 | 238 | 236 | 237 | 17,000 | 2,370 |
| 2015-01-29 | 238 | 239 | 238 | 239 | 5,000 | 2,390 |
| 2015-01-28 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2015-01-27 | 238 | 239 | 238 | 238 | 5,000 | 2,380 |
| 2015-01-26 | 237 | 238 | 237 | 238 | 5,000 | 2,380 |
| 2015-01-23 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2015-01-22 | 236 | 237 | 236 | 236 | 3,000 | 2,360 |
| 2015-01-21 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-01-20 | 235 | 237 | 235 | 236 | 8,000 | 2,360 |
| 2015-01-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-01-16 | 236 | 237 | 236 | 237 | 6,000 | 2,370 |
| 2015-01-15 | 236 | 236 | 235 | 235 | 10,000 | 2,350 |
| 2015-01-14 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2015-01-13 | 238 | 238 | 236 | 236 | 6,000 | 2,360 |
| 2015-01-09 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2015-01-08 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2015-01-07 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-01-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-01-05 | 236 | 238 | 235 | 238 | 7,000 | 2,380 |
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
