1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2016年

8138 三京化成(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3023823923323917,0002,390
2016-12-292382382382381,0002,380
2016-12-282372392372394,0002,390
2016-12-272352352352352,0002,350
2016-12-262362372362376,0002,370
2016-12-222382382372374,0002,370
2016-12-2123823923723717,0002,370
2016-12-2023723823623711,0002,370
2016-12-192392402372376,0002,370
2016-12-1624324323723811,0002,380
2016-12-152392392382384,0002,380
2016-12-1423823823723810,0002,380
2016-12-1323824023723722,0002,370
2016-12-1224124123523530,0002,350
2016-12-0923824023723928,0002,390
2016-12-082362372362377,0002,370
2016-12-072342362342369,0002,360
2016-12-062322342322344,0002,340
2016-12-052312312312312,0002,310
2016-12-022322322312313,0002,310
2016-12-0123423423023313,0002,330
2016-11-292322322322322,0002,320
2016-11-282332332322334,0002,330
2016-11-252332332332333,0002,330
2016-11-242352352332334,0002,330
2016-11-222342342342341,0002,340
2016-11-2123323923323910,0002,390
2016-11-1822923322923311,0002,330
2016-11-172292292292291,0002,290
2016-11-162292302292307,0002,300
2016-11-152262292262292,0002,290
2016-11-142272272252265,0002,260
2016-11-112262312262276,0002,270
2016-11-102262262262261,0002,260
2016-11-092262262262261,0002,260
2016-11-082282282262262,0002,260
2016-11-072282282282281,0002,280
2016-11-0422822822522711,0002,270
2016-11-0223023122822810,0002,280
2016-11-012302312302312,0002,310
2016-10-312292312292313,0002,310
2016-10-2822822922722913,0002,290
2016-10-272272272272271,0002,270
2016-10-262272272272275,0002,270
2016-10-242272272272271,0002,270
2016-10-212252252252252,0002,250
2016-10-1922322322322310,0002,230
2016-10-182252252252253,0002,250
2016-10-052282282282281,0002,280
2016-10-042252252252252,0002,250
2016-10-032282282282282,0002,280
2016-09-292252252252255,0002,250
2016-09-282252252252252,0002,250
2016-09-272282282282283,0002,280
2016-09-262272282272283,0002,280
2016-09-212242242242243,0002,240
2016-09-202242272242273,0002,270
2016-09-162272272242244,0002,240
2016-09-152272272272273,0002,270
2016-09-142232232232233,0002,230
2016-09-122272272252254,0002,250
2016-09-072252282252276,0002,270
2016-09-062282282282281,0002,280
2016-09-052282282252254,0002,250
2016-09-022312312252252,0002,250
2016-08-292312312282283,0002,280
2016-08-262312312312311,0002,310
2016-08-252312312312312,0002,310
2016-08-242232312232312,0002,310
2016-08-092272272272271,0002,270
2016-08-022302302302302,0002,300
2016-08-012302302302302,0002,300
2016-07-282302302302303,0002,300
2016-07-262332342302307,0002,300
2016-07-252302302302304,0002,300
2016-07-222252302252302,0002,300
2016-07-212222282222286,0002,280
2016-07-192212222212223,0002,220
2016-07-152202202202205,0002,200
2016-07-142192202192202,0002,200
2016-07-132222222222221,0002,220
2016-07-122182212182213,0002,210
2016-07-112182182182181,0002,180
2016-07-082152152152153,0002,150
2016-07-062232242232235,0002,230
2016-07-042232232232231,0002,230
2016-06-292222222222221,0002,220
2016-06-282192192192192,0002,190
2016-06-272172172172173,0002,170
2016-06-242212212182183,0002,180
2016-06-222212212212211,0002,210
2016-06-202202212202216,0002,210
2016-06-172212212212211,0002,210
2016-06-162202202202202,0002,200
2016-06-152212232212232,0002,230
2016-06-142242242212219,0002,210
2016-06-1322922922522513,0002,250
2016-06-092292292292292,0002,290
2016-06-082262262262261,0002,260
2016-06-062302302302303,0002,300
2016-06-0323123222622711,0002,270
2016-06-012312312312312,0002,310
2016-05-302332332322322,0002,320
2016-05-272312312312311,0002,310
2016-05-262312312312311,0002,310
2016-05-252312312312313,0002,310
2016-05-202302302302302,0002,300
2016-05-192302302302302,0002,300
2016-05-182322352312313,0002,310
2016-05-172342352342355,0002,350
2016-05-132342352342356,0002,350
2016-05-122342342342342,0002,340
2016-05-102312332312334,0002,330
2016-05-062272302272306,0002,300
2016-05-022242242242246,0002,240
2016-04-2823723722523218,0002,320
2016-04-272402402332335,0002,330
2016-04-262362362362361,0002,360
2016-04-2524024023823811,0002,380
2016-04-222352382322387,0002,380
2016-04-212332352332352,0002,350
2016-04-202352352302354,0002,350
2016-04-182322322322321,0002,320
2016-04-152302302302301,0002,300
2016-04-142302302302301,0002,300
2016-04-132332332332331,0002,330
2016-04-082252312242317,0002,310
2016-04-072292302292303,0002,300
2016-04-062292292292291,0002,290
2016-04-052312312302306,0002,300
2016-04-012312322312323,0002,320
2016-03-302332342332342,0002,340
2016-03-2825025023424014,0002,400
2016-03-252442442442441,0002,440
2016-03-242442442432434,0002,430
2016-03-2324724824424416,0002,440
2016-03-2224325524325034,0002,500
2016-03-1824524524024012,0002,400
2016-03-172412412412412,0002,410
2016-03-162422422412419,0002,410
2016-03-152392422342344,0002,340
2016-03-142402402392393,0002,390
2016-03-092432432402403,0002,400
2016-03-082392402392402,0002,400
2016-03-072392392392391,0002,390
2016-03-042392392392391,0002,390
2016-03-032392392392391,0002,390
2016-03-022382382372372,0002,370
2016-03-012382382382381,0002,380
2016-02-292382382382383,0002,380
2016-02-252332332332331,0002,330
2016-02-242332332332331,0002,330
2016-02-232352352352352,0002,350
2016-02-222342342342342,0002,340
2016-02-192352352352351,0002,350
2016-02-182352352352351,0002,350
2016-02-1622222222222220,0002,220
2016-02-152182232182232,0002,230
2016-02-122322322252259,0002,250
2016-02-1024124123423426,0002,340
2016-02-092412412412412,0002,410
2016-02-082422422422422,0002,420
2016-02-052442442442441,0002,440
2016-02-0424824823524410,0002,440
2016-02-0324225024124817,0002,480
2016-02-022432442432443,0002,440
2016-02-012452452412446,0002,440
2016-01-292422442402447,0002,440
2016-01-282422422402425,0002,420
2016-01-272372382362377,0002,370
2016-01-2623623823623610,0002,360
2016-01-252392392362368,0002,360
2016-01-2224224223523715,0002,370
2016-01-2123724223524216,0002,420
2016-01-202392452392448,0002,440
2016-01-192422422412412,0002,410
2016-01-1824424423824110,0002,410
2016-01-152442462442462,0002,460
2016-01-142462462462462,0002,460
2016-01-132462462462463,0002,460
2016-01-1224724724324622,0002,460
2016-01-082432432432431,0002,430
2016-01-072452452442445,0002,440
2016-01-062452452452451,0002,450
2016-01-052462462462461,0002,460
2016-01-042482482482481,0002,480

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