1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2019年

8138 三京化成(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7872,8042,7502,7811,4002,781
2019-12-272,7352,7652,7352,7654002,765
2019-12-262,7402,7522,7202,7521,4002,752
2019-12-252,7212,7402,7192,7401,2002,740
2019-12-242,7002,7012,7002,7018002,701
2019-12-232,7012,7012,7002,7005002,700
2019-12-202,7242,7252,7222,7241,2002,724
2019-12-192,7222,7252,7222,7257002,725
2019-12-182,7202,7212,7202,7213002,721
2019-12-172,7052,7102,7052,7108002,710
2019-12-162,6822,7072,6822,7078002,707
2019-12-132,6812,7102,6812,7002,0002,700
2019-12-122,7052,7102,6992,7101,0002,710
2019-12-112,7002,7002,6882,7002,6002,700
2019-12-102,6942,7002,6942,7001,0002,700
2019-12-092,6762,7052,6752,7052,2002,705
2019-12-062,6722,7002,6702,7004,8002,700
2019-12-052,6792,6922,6752,67514,3002,675
2019-12-042,7982,8002,7702,7812,8002,781
2019-12-032,7672,8002,7672,8003002,800
2019-12-022,7502,8002,7502,8004002,800
2019-11-292,7202,8002,7202,8008002,800
2019-11-282,7752,8202,7402,8206002,820
2019-11-272,8302,8302,7752,7751,0002,775
2019-11-262,7992,8102,7982,8109002,810
2019-11-252,7992,7992,7992,7996002,799
2019-11-222,8022,8022,7602,7604002,760
2019-11-21---2,850-2,850
2019-11-202,8502,8512,8502,8505,7002,850
2019-11-19---2,640-2,640
2019-11-182,6402,6402,6402,6402002,640
2019-11-152,6402,6402,6402,6402002,640
2019-11-14---2,675-2,675
2019-11-132,6752,6752,6752,6751002,675
2019-11-12---2,683-2,683
2019-11-11---2,683-2,683
2019-11-082,6832,6832,6832,6831002,683
2019-11-07---2,729-2,729
2019-11-06---2,729-2,729
2019-11-05---2,729-2,729
2019-11-01---2,729-2,729
2019-10-31---2,729-2,729
2019-10-302,7292,7292,7292,7293002,729
2019-10-292,7292,7292,7282,7291,3002,729
2019-10-282,6792,6792,6792,6792002,679
2019-10-252,6302,6302,6292,6292002,629
2019-10-242,5992,6292,5792,6293002,629
2019-10-23---2,649-2,649
2019-10-21---2,649-2,649
2019-10-182,6002,6492,6002,6492002,649
2019-10-17---2,572-2,572
2019-10-16---2,572-2,572
2019-10-152,5722,5722,5722,5721002,572
2019-10-11---2,577-2,577
2019-10-102,5612,5772,5612,5774002,577
2019-10-09---2,650-2,650
2019-10-082,7202,7202,6212,6501,2002,650
2019-10-07---2,770-2,770
2019-10-04---2,770-2,770
2019-10-032,7202,7702,7202,7703002,770
2019-10-022,7802,7802,6702,6709002,670
2019-10-012,8082,8082,7622,7623002,762
2019-09-302,7852,8052,7852,8052,0002,805
2019-09-272,7702,7802,7492,7802,4002,780
2019-09-262,7502,7702,7322,7709,0002,770
2019-09-252,7252,7602,7222,7605,0002,760
2019-09-242,7002,7252,7002,7251,1002,725
2019-09-20---2,630-2,630
2019-09-19---2,630-2,630
2019-09-182,6302,6302,6302,6301002,630
2019-09-172,6502,6802,6502,6805002,680
2019-09-132,6512,6612,6172,6502,4002,650
2019-09-122,6502,6502,6002,6006002,600
2019-09-112,6102,6152,5712,6151,2002,615
2019-09-102,5702,6002,5702,5937002,593
2019-09-092,5212,5472,5202,5473002,547
2019-09-06---2,470-2,470
2019-09-05---2,470-2,470
2019-09-04---2,470-2,470
2019-09-03---2,470-2,470
2019-09-02---2,470-2,470
2019-08-302,5502,5502,4702,4705002,470
2019-08-29---2,570-2,570
2019-08-282,5702,5702,5702,5703002,570
2019-08-272,5772,5902,5772,5773002,577
2019-08-26---2,577-2,577
2019-08-23---2,577-2,577
2019-08-22---2,577-2,577
2019-08-212,6052,6052,5772,5772002,577
2019-08-20---2,605-2,605
2019-08-192,6172,6172,6052,6054002,605
2019-08-16---2,690-2,690
2019-08-15---2,690-2,690
2019-08-142,6902,6902,6902,6901002,690
2019-08-132,6902,6902,6902,6901002,690
2019-08-09---2,735-2,735
2019-08-08---2,735-2,735
2019-08-07---2,735-2,735
2019-08-06---2,740-2,740
2019-08-05---2,740-2,740
2019-08-02---2,740-2,740
2019-08-01---2,740-2,740
2019-07-31---2,740-2,740
2019-07-30---2,740-2,740
2019-07-292,7402,7402,7402,7402002,740
2019-07-26---2,710-2,710
2019-07-252,6762,7102,6762,7102002,710
2019-07-24---2,676-2,676
2019-07-23---2,676-2,676
2019-07-22---2,676-2,676
2019-07-192,6762,6762,6762,6761002,676
2019-07-182,6172,6262,6172,6262002,626
2019-07-172,6852,7172,6852,7172002,717
2019-07-16---2,635-2,635
2019-07-122,6352,6352,6352,6351002,635
2019-07-112,6492,6492,6482,6483002,648
2019-07-102,6432,6492,6432,6492002,649
2019-07-092,6362,6492,6362,6495002,649
2019-07-082,7032,7332,7032,7332002,733
2019-07-052,6582,6582,6532,6532002,653
2019-07-042,6892,6892,6582,6585002,658
2019-07-032,7392,7392,7392,7396002,739
2019-07-022,7462,7462,7462,7461002,746
2019-07-012,6992,6992,6992,6991002,699
2019-06-282,7582,7582,7002,7498002,749
2019-06-272,7082,7502,6902,7503,2002,750
2019-06-262,7582,7582,7582,7581002,758
2019-06-252,7962,7962,7502,7528002,752
2019-06-242,6602,7502,6602,7503,5002,750
2019-06-212,7002,7102,7002,7104002,710
2019-06-202,7102,7102,7102,7105002,710
2019-06-192,7002,7002,7002,7001,0002,700
2019-06-18---2,680-2,680
2019-06-172,6802,7302,6802,6808002,680
2019-06-142,6602,6602,6602,6601002,660
2019-06-132,6582,6582,6582,6582002,658
2019-06-122,6582,6582,6582,6586002,658
2019-06-112,6352,6582,6352,6581,1002,658
2019-06-102,6222,6222,6182,6224002,622
2019-06-072,6092,6092,6092,6091002,609
2019-06-062,6152,6192,6152,6151,1002,615
2019-06-052,6002,6002,6002,6001,0002,600
2019-06-042,5852,5852,5702,5702002,570
2019-06-032,5302,5302,5302,5301002,530
2019-05-31---2,506-2,506
2019-05-302,5022,5062,5022,5062002,506
2019-05-29---2,562-2,562
2019-05-282,5622,5622,5622,5621002,562
2019-05-272,5402,5402,5402,5401002,540
2019-05-24---2,530-2,530
2019-05-232,5302,5302,5302,5301002,530
2019-05-222,5442,5442,5442,5441002,544
2019-05-21---2,506-2,506
2019-05-20---2,506-2,506
2019-05-172,5152,5152,5062,5062002,506
2019-05-162,5142,5642,5142,5642002,564
2019-05-152,5502,5502,5012,5056002,505
2019-05-142,6202,6302,5622,5701,9002,570
2019-05-132,6022,6242,5742,6151,0002,615
2019-05-102,6002,6792,6002,6291,0002,629
2019-05-092,5982,6012,5982,6009002,600
2019-05-08---2,598-2,598
2019-05-072,5982,5982,5982,5982002,598
2019-04-26---2,600-2,600
2019-04-252,6102,6102,6002,6002002,600
2019-04-242,5762,6102,5602,6103002,610
2019-04-23---2,566-2,566
2019-04-22---2,566-2,566
2019-04-19---2,566-2,566
2019-04-182,5662,5662,5662,5661002,566
2019-04-172,5902,5902,5902,5901002,590
2019-04-162,5912,5912,5912,5914002,591
2019-04-15---2,641-2,641
2019-04-12---2,641-2,641
2019-04-112,6412,6412,6412,6411002,641
2019-04-102,6302,6312,5912,5918002,591
2019-04-092,7112,7112,6802,6803002,680
2019-04-082,7692,7692,7112,7615002,761
2019-04-052,7212,7692,7212,7697002,769
2019-04-042,7702,7702,7502,7705002,770
2019-04-032,7672,7702,7672,7703002,770
2019-04-022,7502,7502,7412,7412002,741
2019-04-012,7802,7802,7792,7792002,779
2019-03-292,7552,7902,7552,7901,3002,790
2019-03-282,8002,8002,7392,7991,2002,799
2019-03-272,7522,8002,7502,8001,7002,800
2019-03-262,7682,8002,7682,8001,0002,800
2019-03-252,7642,7702,7502,7701,5002,770
2019-03-222,6812,7642,6812,7642,3002,764
2019-03-202,7302,7602,7302,7601,8002,760
2019-03-192,7402,7402,7302,7309002,730
2019-03-182,7302,7352,7002,7009002,700
2019-03-15---2,700-2,700
2019-03-14---2,700-2,700
2019-03-132,6422,7002,6422,7001,8002,700
2019-03-122,7102,7302,7102,7306002,730
2019-03-112,6552,7002,6392,7002,0002,700
2019-03-082,6602,6792,6552,6557002,655
2019-03-072,6202,6502,6202,6501,5002,650
2019-03-062,6002,6052,6002,6003,4002,600
2019-03-052,5902,5902,5902,5901,0002,590
2019-03-042,5842,5852,5352,5854002,585
2019-03-012,5902,6002,5902,6006002,600
2019-02-282,5982,5992,5982,5998002,599
2019-02-27---2,590-2,590
2019-02-26---2,590-2,590
2019-02-252,5902,5902,5902,5905002,590
2019-02-22---2,590-2,590
2019-02-21---2,590-2,590
2019-02-202,5902,5902,5902,5901002,590
2019-02-192,5892,5992,5892,5993002,599
2019-02-182,5892,5892,5602,5881,0002,588
2019-02-152,5502,5992,5502,5993002,599
2019-02-142,6002,6002,6002,6001002,600
2019-02-13---2,600-2,600
2019-02-122,6002,6002,6002,6003002,600
2019-02-08---2,600-2,600
2019-02-07---2,600-2,600
2019-02-062,6042,6042,6002,6002002,600
2019-02-05---2,620-2,620
2019-02-042,5502,6272,5502,6205002,620
2019-02-012,6052,6052,5902,5905002,590
2019-01-31---2,605-2,605
2019-01-30---2,605-2,605
2019-01-292,6052,6052,6052,6051002,605
2019-01-282,6302,6302,6302,6301002,630
2019-01-252,6192,6192,6132,6174002,617
2019-01-242,6202,6202,6202,6205002,620
2019-01-23---2,620-2,620
2019-01-222,6202,6202,6202,6201002,620
2019-01-212,6232,6342,6072,6345002,634
2019-01-182,6362,6362,6232,6236002,623
2019-01-172,6242,6362,6202,6363002,636
2019-01-162,6372,6372,6362,6364002,636
2019-01-15---2,636-2,636
2019-01-112,6372,6372,6362,6364002,636
2019-01-102,6662,6662,6502,6505002,650
2019-01-092,6902,6902,6832,6833002,683
2019-01-08---2,700-2,700
2019-01-07---2,700-2,700
2019-01-042,7002,7002,7002,7002,1002,700

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