1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2018年

8138 三京化成(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6872,7002,6872,7001,3002,700
2018-12-272,6402,6902,6402,6901,0002,690
2018-12-262,4802,6202,4302,6201,4002,620
2018-12-252,5502,5502,4802,5303002,530
2018-12-212,5402,6492,5402,5506,6002,550
2018-12-202,6052,6102,5552,5551,4002,555
2018-12-192,6602,6692,6302,6693002,669
2018-12-18---2,699-2,699
2018-12-172,6892,6992,6562,6995002,699
2018-12-142,6702,7002,6502,7001,2002,700
2018-12-132,6552,7132,6552,6706002,670
2018-12-122,7002,7052,7002,7053002,705
2018-12-112,7012,7052,6702,7051,0002,705
2018-12-102,7002,7012,6982,7011,9002,701
2018-12-072,6612,6612,6612,6611002,661
2018-12-062,6952,7302,6952,7002,6002,700
2018-12-052,7012,7242,6702,7243,4002,724
2018-12-042,7002,7012,7002,7011,4002,701
2018-12-032,6862,7012,6862,7011,4002,701
2018-11-302,7002,7162,6952,7001,0002,700
2018-11-292,6502,7102,6502,7006,6002,700
2018-11-282,6992,6992,6362,6501,7002,650
2018-11-272,7002,7002,6502,6501,4002,650
2018-11-262,5802,7002,5802,70012,2002,700
2018-11-222,5802,5802,5802,5802002,580
2018-11-212,5292,6292,5292,5801,3002,580
2018-11-202,5742,6452,5742,5791,0002,579
2018-11-192,5502,5792,5002,5791,2002,579
2018-11-16---2,650-2,650
2018-11-152,5872,6602,5872,6504,8002,650
2018-11-142,5332,6002,5332,6001,7002,600
2018-11-132,5382,5382,4312,5309002,530
2018-11-122,5432,5432,5432,5432002,543
2018-11-092,5392,5432,5392,5435002,543
2018-11-08---2,498-2,498
2018-11-072,4982,4982,4982,4982002,498
2018-11-062,4732,4732,4732,4731002,473
2018-11-052,4732,4732,4732,4732002,473
2018-11-022,4862,5492,4862,5131,4002,513
2018-11-012,4922,4922,4782,4796002,479
2018-10-312,5052,5052,5052,5053002,505
2018-10-302,5002,5002,4802,4803002,480
2018-10-292,4232,4232,4002,4008002,400
2018-10-262,5002,5012,4232,4232,0002,423
2018-10-252,5612,5612,4842,4841,2002,484
2018-10-242,5652,5652,5612,5612002,561
2018-10-232,5992,5992,5612,5613002,561
2018-10-222,5992,5992,5992,5991002,599
2018-10-192,5742,5742,5742,5741002,574
2018-10-182,6002,6002,6002,6002002,600
2018-10-17---2,600-2,600
2018-10-162,5502,6002,5352,6008002,600
2018-10-15---2,589-2,589
2018-10-122,5702,5892,5702,5892002,589
2018-10-112,6002,6002,5002,5701,5002,570
2018-10-102,6492,6492,6492,6493002,649
2018-10-09---2,650-2,650
2018-10-052,6602,6602,6502,6506,0002,650
2018-10-042,6702,6702,6602,6601,2002,660
2018-10-03---2,699-2,699
2018-10-02---2,699-2,699
2018-10-012,6992,6992,6992,6991002,699
2018-09-282,7002,7002,7002,7001002,700
2018-09-272,6612,7002,6612,7002,2002,700
2018-09-262,6972,7002,6972,7001,4002,700
2018-09-252,7002,7002,7002,7008002,700
2018-09-212,6482,6502,6482,6503002,650
2018-09-20---2,644-2,644
2018-09-192,6702,6702,6432,6447002,644
2018-09-182,6432,6432,6422,6437002,643
2018-09-142,6902,6902,6412,6416002,641
2018-09-132,6352,6352,6352,6352002,635
2018-09-122,6392,6502,6392,6502002,650
2018-09-11---2,672-2,672
2018-09-102,6722,6722,6722,6723002,672
2018-09-072,6252,6732,6252,6733002,673
2018-09-062,6702,6702,6272,6272,3002,627
2018-09-052,6082,6852,6052,6859002,685
2018-09-042,6762,6762,6072,6074002,607
2018-09-032,6502,6802,6502,6801,1002,680
2018-08-312,6202,6202,6202,6206002,620
2018-08-302,6002,6042,6002,6048002,604
2018-08-292,6252,6252,5982,6002,2002,600
2018-08-282,6252,6252,6142,6253,1002,625
2018-08-272,5752,5752,5362,5754002,575
2018-08-242,6002,6002,6002,6006002,600
2018-08-232,6202,6202,6002,6001,3002,600
2018-08-222,5932,6202,5932,6205002,620
2018-08-212,5292,6202,5152,6201,9002,620
2018-08-202,6002,6002,6002,6005002,600
2018-08-17---2,559-2,559
2018-08-16---2,559-2,559
2018-08-152,5202,6002,5202,5591,8002,559
2018-08-14---2,530-2,530
2018-08-132,5802,5802,5202,5304002,530
2018-08-102,5312,5312,5302,5303002,530
2018-08-09---2,581-2,581
2018-08-082,5832,5832,5812,5811,1002,581
2018-08-07---2,584-2,584
2018-08-062,5842,5842,5842,5842002,584
2018-08-032,5762,5762,5002,5343,1002,534
2018-08-022,5762,5762,5762,5761,1002,576
2018-08-012,5762,5762,5762,5762002,576
2018-07-312,6002,6002,5762,5761,1002,576
2018-07-302,6032,6032,6032,6031,9002,603
2018-07-272,6232,6242,5962,5962,9002,596
2018-07-262,6232,6232,6232,6231,3002,623
2018-07-252,6032,6152,6032,6032,5002,603
2018-07-242,6192,6192,6182,6181,3002,618
2018-07-232,6052,6102,6022,6037002,603
2018-07-202,6182,6182,6052,6053002,605
2018-07-192,6192,6192,6192,6192002,619
2018-07-182,6242,6242,6082,6148002,614
2018-07-172,6152,6152,6152,6151002,615
2018-07-132,6082,6082,6082,6081002,608
2018-07-122,6202,6242,6012,6085002,608
2018-07-11---2,601-2,601
2018-07-10---2,601-2,601
2018-07-092,6012,6012,6012,6014002,601
2018-07-062,6102,6102,6102,6108002,610
2018-07-052,6282,6282,6102,6151,7002,615
2018-07-042,6282,6282,6282,6282002,628
2018-07-032,6282,6282,6162,6286002,628
2018-07-022,6282,6342,6282,6285002,628
2018-06-292,6282,6282,6282,6285002,628
2018-06-282,6392,6492,6352,6401,3002,640
2018-06-272,6362,6362,6332,6356,4002,635
2018-06-262,6352,6352,6352,6352002,635
2018-06-252,6352,6352,6272,6356002,635
2018-06-222,6352,6352,6352,6354002,635
2018-06-212,6392,6392,6302,6356002,635
2018-06-202,6352,6352,6352,6352002,635
2018-06-192,6352,6362,6302,6351,0002,635
2018-06-182,6402,6402,6352,6359002,635
2018-06-15---2,640-2,640
2018-06-142,6302,6402,6302,6402002,640
2018-06-132,6462,6462,6302,6308002,630
2018-06-122,6692,6692,6692,6693002,669
2018-06-112,6882,6882,6692,6691,0002,669
2018-06-082,6702,6902,6702,6882,4002,688
2018-06-072,6702,6712,6652,6701,0002,670
2018-06-062,6362,6702,6362,6701,5002,670
2018-06-052,6572,6582,6572,6579002,657
2018-06-042,6442,6502,6432,6506002,650
2018-06-012,6192,6442,6192,6441,2002,644
2018-05-312,6162,6172,6162,6172002,617
2018-05-302,6332,6332,6152,6158002,615
2018-05-292,6312,6402,6312,6406002,640
2018-05-282,6622,6622,6582,6584002,658
2018-05-252,6402,6642,6402,6646002,664
2018-05-242,6582,6582,6402,6409002,640
2018-05-232,6602,6602,6582,6583002,658
2018-05-222,6762,6762,6602,6607002,660
2018-05-212,6452,6452,6452,6452002,645
2018-05-18---2,640-2,640
2018-05-172,6402,6402,6402,6403002,640
2018-05-162,6522,6522,6502,6506002,650
2018-05-152,6672,6702,6662,6701,9002,670
2018-05-142,6672,6672,6642,6641,4002,664
2018-05-112,6712,6712,6642,6641,1002,664
2018-05-102,6472,6732,6432,6731,2002,673
2018-05-092,6432,6432,6082,6307002,630
2018-05-08---2,630-2,630
2018-05-072,6212,6302,6202,6301,4002,630
2018-05-022,6202,6202,6192,6192002,619
2018-05-012,6212,6212,6212,6211002,621
2018-04-272,6222,6222,6212,6216002,621
2018-04-262,6122,6122,6112,6111,4002,611
2018-04-252,6202,6202,6062,6091,2002,609
2018-04-242,6302,6302,6202,6208002,620
2018-04-232,6092,6092,6092,6092002,609
2018-04-202,6352,6352,6112,6116002,611
2018-04-192,6252,6282,6252,6286002,628
2018-04-182,6072,6252,6072,6253002,625
2018-04-172,6052,6052,6052,6051002,605
2018-04-162,6032,6032,6032,6031002,603
2018-04-132,6022,6022,6002,6011,7002,601
2018-04-122,6022,6042,6022,6045002,604
2018-04-112,6022,6022,6022,6027002,602
2018-04-102,6012,6102,6012,6019002,601
2018-04-092,6062,6072,6052,6075002,607
2018-04-062,6182,6342,6122,6181,8002,618
2018-04-052,6312,6312,6222,6229002,622
2018-04-042,6332,6332,6312,6318002,631
2018-04-032,6352,6352,6352,6352002,635
2018-03-302,6092,6142,6092,6142002,614
2018-03-292,6032,6422,6032,6046002,604
2018-03-282,6472,6472,6022,6028002,602
2018-03-272,6472,6702,6472,6681,0002,668
2018-03-262,6222,6252,6212,6257002,625
2018-03-232,6552,6552,6382,6521,8002,652
2018-03-222,6552,6552,6552,6552,7002,655
2018-03-202,6542,6552,6542,6544002,654
2018-03-192,6602,6702,6602,6702002,670
2018-03-162,6862,6862,6602,6794002,679
2018-03-152,6562,6862,6562,6866002,686
2018-03-142,6372,6602,6372,6513,5002,651
2018-03-132,6502,6502,6352,6376,1002,637
2018-03-122,6702,6722,6442,6447,4002,644
2018-03-092,6702,6702,6692,6702,2002,670
2018-03-082,6792,6852,6772,6771,5002,677
2018-03-072,6952,6952,6662,6662,2002,666
2018-03-062,7232,7232,7002,7009,0002,700
2018-03-052,7502,7502,7442,7494002,749
2018-03-022,7772,7902,7602,7605002,760
2018-03-012,7802,7832,7802,7833002,783
2018-02-282,7932,7952,7932,7931,7002,793
2018-02-272,7842,7852,7762,7765,0002,776
2018-02-262,7722,7802,7722,7802,4002,780
2018-02-232,7712,7712,7592,7651,1002,765
2018-02-222,7152,7552,7152,7551,2002,755
2018-02-212,7012,7152,7012,7156002,715
2018-02-202,6952,6952,6952,6951002,695
2018-02-192,6932,7102,6932,6981,4002,698
2018-02-162,6502,6942,6502,6945002,694
2018-02-152,6292,6382,6292,6332,0002,633
2018-02-142,6722,6722,6312,6315,5002,631
2018-02-132,6712,7002,6712,6772,2002,677
2018-02-092,7102,7102,6572,6574,6002,657
2018-02-082,7152,7292,7152,7162,6002,716
2018-02-072,7282,7372,7112,7112,7002,711
2018-02-062,7522,7522,7122,7218,8002,721
2018-02-052,8002,8002,7542,7785,3002,778
2018-02-022,8082,8302,8002,8224,4002,822
2018-02-012,8112,8502,8072,8085,6002,808
2018-01-312,8192,8212,8052,8053,2002,805
2018-01-302,8712,8712,8452,8453,5002,845
2018-01-292,8592,8702,8502,8513,4002,851
2018-01-262,8502,8592,8502,8525002,852
2018-01-252,8632,8632,8452,8559002,855
2018-01-242,8472,8602,8442,8581,6002,858
2018-01-232,8412,8412,8332,8332002,833
2018-01-222,8402,8422,8382,8421,1002,842
2018-01-192,8402,8402,8102,8382,5002,838
2018-01-182,8402,8402,8292,8291,6002,829
2018-01-172,8402,8402,8342,8379002,837
2018-01-162,8202,8472,8202,8401,4002,840
2018-01-152,8202,8202,8152,8202,1002,820
2018-01-122,8092,8102,8092,8106002,810
2018-01-112,8062,8092,8062,8091,2002,809
2018-01-102,8142,8142,7992,8001,6002,800
2018-01-092,8302,8302,8112,8148002,814
2018-01-052,8172,8202,8022,8058002,805
2018-01-042,7922,8182,7722,8171,5002,817

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