8138 三京化成(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,800	2,800	2,790	2,791	1,000	2,791
2017-12-28	2,820	2,820	2,806	2,806	300	2,806
2017-12-27	2,830	2,830	2,795	2,804	600	2,804
2017-12-26	2,784	2,799	2,784	2,787	1,300	2,787
2017-12-25	2,783	2,783	2,783	2,783	2,100	2,783
2017-12-22	2,782	2,782	2,782	2,782	200	2,782
2017-12-21	2,783	2,790	2,782	2,782	1,600	2,782
2017-12-20	2,785	2,800	2,782	2,782	2,300	2,782
2017-12-19	2,784	2,784	2,784	2,784	200	2,784
2017-12-18	2,772	2,784	2,772	2,784	500	2,784
2017-12-15	2,771	2,771	2,770	2,770	500	2,770
2017-12-14	2,769	2,769	2,769	2,769	200	2,769
2017-12-13	2,751	2,780	2,751	2,769	2,800	2,769
2017-12-12	2,781	2,786	2,781	2,784	2,000	2,784
2017-12-11	2,810	2,810	2,810	2,810	400	2,810
2017-12-08	2,800	2,810	2,800	2,810	1,600	2,810
2017-12-07	2,780	2,800	2,780	2,800	2,700	2,800
2017-12-06	2,780	2,783	2,775	2,783	2,600	2,783
2017-12-05	2,780	2,780	2,780	2,780	200	2,780
2017-12-04	2,779	2,808	2,778	2,784	4,600	2,784
2017-12-01	2,779	2,779	2,778	2,778	300	2,778
2017-11-30	2,757	2,779	2,757	2,779	200	2,779
2017-11-29	2,780	2,780	2,780	2,780	800	2,780
2017-11-28	2,782	2,782	2,780	2,780	500	2,780
2017-11-27	2,756	2,756	2,756	2,756	300	2,756
2017-11-24	2,755	2,755	2,755	2,755	1,700	2,755
2017-11-22	2,756	2,756	2,751	2,755	900	2,755
2017-11-21	2,755	2,755	2,755	2,755	400	2,755
2017-11-20	2,780	2,781	2,780	2,780	1,600	2,780
2017-11-17	2,726	2,750	2,726	2,750	1,600	2,750
2017-11-16	2,749	2,749	2,731	2,749	800	2,749
2017-11-15	2,750	2,750	2,708	2,749	1,200	2,749
2017-11-13	2,760	2,760	2,760	2,760	1,600	2,760
2017-11-10	2,764	2,765	2,761	2,765	700	2,765
2017-11-09	2,787	2,787	2,766	2,770	1,300	2,770
2017-11-08	2,786	2,794	2,774	2,791	1,100	2,791
2017-11-07	2,772	2,777	2,772	2,776	1,800	2,776
2017-11-06	2,770	2,782	2,770	2,782	1,300	2,782
2017-11-02	2,815	2,829	2,750	2,774	5,600	2,774
2017-11-01	2,832	2,832	2,807	2,810	1,200	2,810
2017-10-31	2,820	2,820	2,804	2,804	600	2,804
2017-10-30	2,860	2,860	2,820	2,820	1,300	2,820
2017-10-27	2,800	2,800	2,787	2,787	1,600	2,787
2017-10-26	2,798	2,799	2,798	2,799	300	2,799
2017-10-25	2,790	2,800	2,790	2,790	500	2,790
2017-10-24	2,800	2,800	2,782	2,790	700	2,790
2017-10-23	2,800	2,800	2,772	2,778	400	2,778
2017-10-20	2,780	2,800	2,770	2,800	2,700	2,800
2017-10-19	2,776	2,776	2,773	2,773	700	2,773
2017-10-18	2,774	2,774	2,774	2,774	200	2,774
2017-10-17	2,775	2,804	2,774	2,774	2,000	2,774
2017-10-16	2,780	2,800	2,770	2,770	1,700	2,770
2017-10-13	2,778	2,778	2,777	2,777	1,300	2,777
2017-10-12	2,777	2,777	2,776	2,776	600	2,776
2017-10-11	2,780	2,799	2,776	2,776	600	2,776
2017-10-10	2,779	2,779	2,779	2,779	200	2,779
2017-10-06	2,779	2,780	2,765	2,779	500	2,779
2017-10-05	2,764	2,779	2,756	2,779	400	2,779
2017-10-04	2,780	2,780	2,764	2,764	700	2,764
2017-10-03	2,819	2,819	2,780	2,780	300	2,780
2017-10-02	2,803	2,803	2,790	2,790	400	2,790
2017-09-29	2,820	2,820	2,795	2,795	200	2,795
2017-09-28	2,770	2,770	2,754	2,770	1,100	2,770
2017-09-27	2,708	2,771	2,708	2,770	1,300	2,770
2017-09-26	283	283	279	280	30,000	2,800
2017-09-25	283	285	279	281	79,000	2,810
2017-09-22	276	281	274	278	41,000	2,780
2017-09-21	277	277	275	276	38,000	2,760
2017-09-20	278	279	276	277	26,000	2,770
2017-09-19	274	279	274	279	39,000	2,790
2017-09-15	272	273	271	272	17,000	2,720
2017-09-14	273	275	273	273	21,000	2,730
2017-09-13	270	275	269	273	32,000	2,730
2017-09-12	268	272	267	270	46,000	2,700
2017-09-11	269	269	266	268	18,000	2,680
2017-09-08	267	267	265	265	4,000	2,650
2017-09-07	266	268	266	268	12,000	2,680
2017-09-06	268	268	268	268	3,000	2,680
2017-09-05	269	269	264	267	11,000	2,670
2017-09-04	273	273	270	271	20,000	2,710
2017-09-01	274	274	274	274	3,000	2,740
2017-08-31	274	274	272	274	8,000	2,740
2017-08-30	271	274	270	274	40,000	2,740
2017-08-29	271	271	270	271	4,000	2,710
2017-08-28	270	273	270	273	21,000	2,730
2017-08-25	270	270	269	269	10,000	2,690
2017-08-24	268	270	268	269	7,000	2,690
2017-08-23	265	270	265	270	27,000	2,700
2017-08-22	267	267	265	265	6,000	2,650
2017-08-21	266	267	266	267	3,000	2,670
2017-08-18	270	270	264	267	21,000	2,670
2017-08-17	270	271	269	271	16,000	2,710
2017-08-16	268	269	268	269	4,000	2,690
2017-08-15	268	270	267	269	20,000	2,690
2017-08-14	270	270	262	267	32,000	2,670
2017-08-10	278	278	276	277	8,000	2,770
2017-08-09	278	280	275	280	12,000	2,800
2017-08-08	277	279	277	279	6,000	2,790
2017-08-07	277	278	275	278	17,000	2,780
2017-08-04	276	279	274	279	15,000	2,790
2017-08-03	275	277	274	277	12,000	2,770
2017-08-02	274	274	272	274	36,000	2,740
2017-08-01	286	288	272	280	82,000	2,800
2017-07-31	293	293	287	289	40,000	2,890
2017-07-28	290	290	285	285	77,000	2,850
2017-07-27	295	297	289	293	225,000	2,930
2017-07-26	276	283	276	283	55,000	2,830
2017-07-25	269	278	269	276	77,000	2,760
2017-07-24	267	268	267	267	6,000	2,670
2017-07-21	265	269	265	269	13,000	2,690
2017-07-20	264	264	263	264	9,000	2,640
2017-07-19	263	263	263	263	1,000	2,630
2017-07-18	262	265	262	263	8,000	2,630
2017-07-13	262	264	262	262	12,000	2,620
2017-07-12	262	262	261	262	5,000	2,620
2017-07-11	262	263	262	262	7,000	2,620
2017-07-10	260	261	260	261	4,000	2,610
2017-07-07	259	259	259	259	5,000	2,590
2017-07-06	262	262	256	259	17,000	2,590
2017-07-05	261	262	260	262	19,000	2,620
2017-07-04	259	260	259	260	5,000	2,600
2017-07-03	257	259	257	259	8,000	2,590
2017-06-30	259	259	257	257	12,000	2,570
2017-06-28	262	262	260	260	5,000	2,600
2017-06-27	259	259	259	259	2,000	2,590
2017-06-26	261	261	259	259	5,000	2,590
2017-06-23	258	260	258	260	6,000	2,600
2017-06-22	262	262	254	258	24,000	2,580
2017-06-21	261	261	260	260	2,000	2,600
2017-06-20	263	264	260	263	9,000	2,630
2017-06-19	261	262	256	262	8,000	2,620
2017-06-16	261	262	261	262	2,000	2,620
2017-06-15	262	262	262	262	1,000	2,620
2017-06-14	261	275	260	262	10,000	2,620
2017-06-13	258	258	257	257	12,000	2,570
2017-06-09	259	259	258	258	5,000	2,580
2017-06-08	262	262	258	258	23,000	2,580
2017-06-07	263	263	262	262	6,000	2,620
2017-06-06	267	267	264	265	14,000	2,650
2017-06-05	270	272	262	266	16,000	2,660
2017-06-02	270	275	270	270	32,000	2,700
2017-06-01	271	272	271	272	6,000	2,720
2017-05-31	272	274	272	272	19,000	2,720
2017-05-30	273	274	269	272	34,000	2,720
2017-05-29	275	279	269	273	35,000	2,730
2017-05-26	270	273	268	273	31,000	2,730
2017-05-25	268	273	268	270	13,000	2,700
2017-05-24	269	270	264	268	22,000	2,680
2017-05-23	270	272	261	267	66,000	2,670
2017-05-22	275	285	264	266	286,000	2,660
2017-05-19	248	332	248	286	866,000	2,860
2017-05-18	246	253	246	252	26,000	2,520
2017-05-17	250	250	250	250	1,000	2,500
2017-05-16	250	250	250	250	1,000	2,500
2017-05-15	249	250	249	250	5,000	2,500
2017-05-12	251	252	249	249	4,000	2,490
2017-05-11	251	257	251	254	13,000	2,540
2017-05-10	257	257	246	246	9,000	2,460
2017-05-09	254	254	254	254	1,000	2,540
2017-05-08	251	254	251	254	5,000	2,540
2017-05-02	249	253	249	250	17,000	2,500
2017-05-01	247	251	247	247	9,000	2,470
2017-04-28	247	247	247	247	2,000	2,470
2017-04-27	245	245	245	245	2,000	2,450
2017-04-26	245	245	245	245	1,000	2,450
2017-04-24	243	243	243	243	1,000	2,430
2017-04-21	242	242	242	242	2,000	2,420
2017-04-20	238	238	235	235	5,000	2,350
2017-04-18	237	237	237	237	5,000	2,370
2017-04-12	244	244	240	240	3,000	2,400
2017-04-11	242	244	240	244	11,000	2,440
2017-04-10	240	250	240	250	13,000	2,500
2017-04-07	245	245	239	240	10,000	2,400
2017-04-06	244	244	241	241	7,000	2,410
2017-04-05	244	246	244	245	4,000	2,450
2017-04-04	245	245	244	244	5,000	2,440
2017-04-03	246	246	246	246	1,000	2,460
2017-03-31	247	247	246	246	5,000	2,460
2017-03-30	244	246	244	246	19,000	2,460
2017-03-29	254	254	248	248	3,000	2,480
2017-03-28	255	255	252	253	7,000	2,530
2017-03-27	252	252	252	252	1,000	2,520
2017-03-24	251	251	250	250	2,000	2,500
2017-03-23	247	248	246	248	9,000	2,480
2017-03-22	251	251	249	249	4,000	2,490
2017-03-21	249	250	249	250	6,000	2,500
2017-03-17	248	248	248	248	11,000	2,480
2017-03-16	252	252	251	251	5,000	2,510
2017-03-15	252	252	251	252	7,000	2,520
2017-03-14	255	255	254	254	3,000	2,540
2017-03-13	255	255	255	255	2,000	2,550
2017-03-10	255	255	255	255	1,000	2,550
2017-03-09	256	256	256	256	5,000	2,560
2017-03-08	256	256	256	256	2,000	2,560
2017-03-07	255	255	255	255	3,000	2,550
2017-03-06	254	256	254	254	6,000	2,540
2017-03-03	253	253	253	253	5,000	2,530
2017-03-02	253	259	253	258	9,000	2,580
2017-03-01	254	255	254	255	6,000	2,550
2017-02-28	256	256	254	254	2,000	2,540
2017-02-27	256	256	255	256	8,000	2,560
2017-02-24	256	256	256	256	2,000	2,560
2017-02-23	254	254	253	253	2,000	2,530
2017-02-21	256	257	253	253	8,000	2,530
2017-02-16	255	255	252	253	6,000	2,530
2017-02-15	253	253	252	252	2,000	2,520
2017-02-14	255	255	252	252	5,000	2,520
2017-02-13	257	257	253	253	4,000	2,530
2017-02-10	258	258	255	255	5,000	2,550
2017-02-09	256	256	252	256	9,000	2,560
2017-02-08	250	259	250	256	56,000	2,560
2017-02-07	249	250	247	250	19,000	2,500
2017-02-06	248	257	247	250	18,000	2,500
2017-02-03	244	248	243	246	24,000	2,460
2017-02-02	244	244	243	243	10,000	2,430
2017-02-01	245	247	242	243	30,000	2,430
2017-01-31	243	244	243	244	8,000	2,440
2017-01-30	244	244	244	244	7,000	2,440
2017-01-27	242	242	242	242	7,000	2,420
2017-01-26	241	241	240	241	12,000	2,410
2017-01-25	240	240	239	239	2,000	2,390
2017-01-23	240	240	238	238	2,000	2,380
2017-01-20	238	238	238	238	4,000	2,380
2017-01-18	237	237	237	237	2,000	2,370
2017-01-17	238	238	237	237	3,000	2,370
2017-01-16	242	242	239	239	12,000	2,390
2017-01-12	245	245	243	243	17,000	2,430
2017-01-11	243	246	243	246	21,000	2,460
2017-01-10	242	243	242	243	27,000	2,430
2017-01-06	240	242	240	241	5,000	2,410
2017-01-05	242	242	242	242	2,000	2,420
2017-01-04	240	243	240	242	8,000	2,420

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31