1. HOME >
  2. 株価時系列 >
  3. 8138 >
  4. 2020年

8138 三京化成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8392,8702,8392,8702,2002,870
2020-12-292,8382,8392,8382,8395002,839
2020-12-282,8202,8352,8202,8356002,835
2020-12-252,8002,8202,8002,8204002,820
2020-12-24---2,800-2,800
2020-12-232,7502,8002,7502,8002002,800
2020-12-22---2,800-2,800
2020-12-212,8002,8002,8002,8001002,800
2020-12-182,8002,8402,8002,8201,3002,820
2020-12-172,8102,8192,7172,8191,9002,819
2020-12-16---2,810-2,810
2020-12-152,7602,8102,7602,8102,0002,810
2020-12-142,8002,8102,8002,8101,6002,810
2020-12-112,7502,8002,7122,8005,1002,800
2020-12-102,7402,7592,7402,7501,2002,750
2020-12-092,7352,7502,6852,7003,0002,700
2020-12-082,7402,7402,7402,7408002,740
2020-12-07---2,740-2,740
2020-12-04---2,740-2,740
2020-12-03---2,740-2,740
2020-12-02---2,740-2,740
2020-12-012,7402,7402,7402,7401002,740
2020-11-302,7172,7402,7002,7405,5002,740
2020-11-272,7002,7202,7002,7201,8002,720
2020-11-262,6002,7002,6002,7002,5002,700
2020-11-252,6002,6502,6002,6501,3002,650
2020-11-242,5902,6002,5902,6001,1002,600
2020-11-202,5492,6002,5492,6001,2002,600
2020-11-192,5502,5502,5502,5501002,550
2020-11-18---2,500-2,500
2020-11-17---2,500-2,500
2020-11-162,5002,5002,5002,5002002,500
2020-11-13---2,550-2,550
2020-11-122,6002,6002,5502,5507002,550
2020-11-112,6002,6002,6002,6005002,600
2020-11-102,6002,6502,6002,6507002,650
2020-11-092,6002,6002,6002,6002002,600
2020-11-062,5802,5802,5802,5801,1002,580
2020-11-052,5502,5502,5502,5502002,550
2020-11-042,5402,5402,5402,5401002,540
2020-11-022,5452,5452,4892,5406002,540
2020-10-30---2,640-2,640
2020-10-292,6402,6402,6402,6401002,640
2020-10-282,6872,6872,6402,6402002,640
2020-10-272,6272,6272,6272,6273002,627
2020-10-26---2,727-2,727
2020-10-232,7272,7272,7272,7271002,727
2020-10-22---2,727-2,727
2020-10-21---2,727-2,727
2020-10-20---2,727-2,727
2020-10-19---2,727-2,727
2020-10-16---2,727-2,727
2020-10-15---2,727-2,727
2020-10-14---2,727-2,727
2020-10-13---2,727-2,727
2020-10-12---2,727-2,727
2020-10-09---2,727-2,727
2020-10-08---2,727-2,727
2020-10-07---2,727-2,727
2020-10-062,7272,7272,7272,7271002,727
2020-10-05---2,809-2,809
2020-10-02---2,809-2,809
2020-09-30---2,809-2,809
2020-09-29---2,809-2,809
2020-09-282,8092,8092,8092,8091002,809
2020-09-252,8052,8052,8052,8052002,805
2020-09-242,8052,8052,8052,8052002,805
2020-09-23---2,805-2,805
2020-09-18---2,805-2,805
2020-09-17---2,805-2,805
2020-09-16---2,805-2,805
2020-09-152,8052,8052,8052,8055002,805
2020-09-14---2,805-2,805
2020-09-11---2,805-2,805
2020-09-102,8052,8052,8052,8055002,805
2020-09-092,8042,8052,8042,8052002,805
2020-09-082,8002,8052,8002,8059002,805
2020-09-072,8022,8022,8022,8022002,802
2020-09-042,8002,8002,8002,8002002,800
2020-09-032,7552,8002,7552,8002,1002,800
2020-09-02---2,805-2,805
2020-09-01---2,805-2,805
2020-08-31---2,805-2,805
2020-08-282,8052,8052,8052,8052002,805
2020-08-27---2,800-2,800
2020-08-262,8002,8002,8002,8005002,800
2020-08-252,7502,8002,7502,8002,1002,800
2020-08-24---2,750-2,750
2020-08-21---2,750-2,750
2020-08-202,8002,8002,7072,7508002,750
2020-08-192,7502,7502,7502,7501002,750
2020-08-182,6992,7002,6992,7002002,700
2020-08-17---2,700-2,700
2020-08-14---2,700-2,700
2020-08-132,7002,7002,7002,7002002,700
2020-08-122,7002,7002,7002,7003002,700
2020-08-112,7002,7002,6002,6003002,600
2020-08-07---2,700-2,700
2020-08-062,7002,7002,7002,7001002,700
2020-08-052,8092,8092,7092,7092002,709
2020-08-042,8052,8102,8052,8101,9002,810
2020-08-032,8052,8052,8002,8004002,800
2020-07-312,8002,8002,8002,8001002,800
2020-07-302,7802,7802,7802,7801002,780
2020-07-292,7982,7982,7982,7981002,798
2020-07-282,7852,7852,7852,7852002,785
2020-07-27---2,685-2,685
2020-07-22---2,685-2,685
2020-07-21---2,685-2,685
2020-07-20---2,685-2,685
2020-07-17---2,685-2,685
2020-07-16---2,685-2,685
2020-07-15---2,685-2,685
2020-07-142,6352,6852,6352,6852002,685
2020-07-13---2,685-2,685
2020-07-10---2,685-2,685
2020-07-09---2,685-2,685
2020-07-08---2,685-2,685
2020-07-07---2,685-2,685
2020-07-062,6702,6852,6702,6853002,685
2020-07-03---2,770-2,770
2020-07-02---2,770-2,770
2020-07-012,7702,7702,7702,7701002,770
2020-06-302,8192,8202,8192,8201,7002,820
2020-06-292,8162,8162,8162,8161002,816
2020-06-262,8052,8102,8052,8101,2002,810
2020-06-252,8002,8002,8002,8001002,800
2020-06-242,8002,8052,7052,8003,3002,800
2020-06-23---2,800-2,800
2020-06-222,8002,8002,8002,8002,0002,800
2020-06-19---2,805-2,805
2020-06-182,8052,8052,8052,8053002,805
2020-06-17---2,805-2,805
2020-06-162,7992,8052,7992,8052,9002,805
2020-06-152,8002,8002,8002,8002002,800
2020-06-122,8042,8042,8002,8007002,800
2020-06-112,8002,8002,8002,8002002,800
2020-06-102,8002,8002,8002,8005002,800
2020-06-092,8002,8002,8002,8001,1002,800
2020-06-08---2,800-2,800
2020-06-052,8002,8002,8002,8007002,800
2020-06-042,8002,8002,8002,8002,0002,800
2020-06-032,7902,8002,7902,8006002,800
2020-06-022,7502,7502,7502,7501002,750
2020-06-012,7502,7502,7502,7501002,750
2020-05-29---2,700-2,700
2020-05-282,6802,7002,6802,7005,9002,700
2020-05-272,7002,7002,7002,7004002,700
2020-05-262,6802,6802,6802,6803002,680
2020-05-252,6802,6802,6802,6801002,680
2020-05-22---2,680-2,680
2020-05-21---2,680-2,680
2020-05-20---2,680-2,680
2020-05-19---2,680-2,680
2020-05-18---2,680-2,680
2020-05-15---2,680-2,680
2020-05-142,6802,6802,6802,6801002,680
2020-05-132,6792,6802,6792,6804002,680
2020-05-12---2,669-2,669
2020-05-112,5422,6692,5422,6691,5002,669
2020-05-082,5602,6452,5602,6426002,642
2020-05-072,6122,6122,6002,6105002,610
2020-05-012,6152,6152,6002,6003002,600
2020-04-302,5142,6652,5142,6658002,665
2020-04-282,6642,6642,6642,6643002,664
2020-04-272,4512,5452,4512,5451,7002,545
2020-04-242,4512,4512,4512,4512002,451
2020-04-232,4512,4512,4512,4511002,451
2020-04-22---2,401-2,401
2020-04-21---2,401-2,401
2020-04-20---2,401-2,401
2020-04-17---2,401-2,401
2020-04-16---2,401-2,401
2020-04-152,4012,4012,4012,4011002,401
2020-04-14---2,400-2,400
2020-04-13---2,400-2,400
2020-04-10---2,400-2,400
2020-04-092,4112,4112,4002,4003002,400
2020-04-08---2,350-2,350
2020-04-07---2,350-2,350
2020-04-06---2,350-2,350
2020-04-03---2,350-2,350
2020-04-022,3582,3582,2612,3506002,350
2020-04-012,3612,4232,3612,4232002,423
2020-03-31---2,358-2,358
2020-03-302,3582,3582,3582,3581002,358
2020-03-27---2,400-2,400
2020-03-262,4002,4502,4002,4003002,400
2020-03-252,4502,5002,4102,5001,8002,500
2020-03-242,4002,4502,4002,4505002,450
2020-03-232,3002,4002,3002,4001,0002,400
2020-03-192,4002,4002,4002,4001002,400
2020-03-182,3502,4502,3502,4501,0002,450
2020-03-172,1602,4982,1602,40013,4002,400
2020-03-162,4852,5602,4852,5603,5002,560
2020-03-13---2,700-2,700
2020-03-12---2,700-2,700
2020-03-112,7002,7002,7002,7003002,700
2020-03-102,6042,6552,6042,6556002,655
2020-03-092,7032,7042,4542,6052,4002,605
2020-03-062,6502,7002,6502,7001,1002,700
2020-03-05---2,730-2,730
2020-03-042,7292,7302,7292,7302002,730
2020-03-032,6512,6882,6512,6882002,688
2020-03-022,5812,6502,5812,6501,1002,650
2020-02-282,6892,7202,6812,7209002,720
2020-02-272,6692,6932,6692,6938002,693
2020-02-262,6602,7192,6602,7191,9002,719
2020-02-252,8002,8102,8002,8105002,810
2020-02-21---2,800-2,800
2020-02-202,7802,8002,7802,8004002,800
2020-02-19---2,779-2,779
2020-02-18---2,779-2,779
2020-02-172,7902,7902,7792,7792002,779
2020-02-14---2,790-2,790
2020-02-132,7792,7902,7792,7903002,790
2020-02-12---2,779-2,779
2020-02-102,7812,7812,7792,7794002,779
2020-02-072,7812,7812,7812,7811002,781
2020-02-062,7832,7902,7812,7816002,781
2020-02-05---2,781-2,781
2020-02-04---2,781-2,781
2020-02-032,7162,7832,7162,7818002,781
2020-01-312,8252,8252,8162,8164002,816
2020-01-302,8102,8162,8102,8162002,816
2020-01-292,7892,8262,7892,8264002,826
2020-01-282,7842,7842,7842,7841002,784
2020-01-272,7342,7342,7342,7341002,734
2020-01-242,8002,8222,7722,8221,9002,822
2020-01-23---2,809-2,809
2020-01-222,7782,8092,7782,8095002,809
2020-01-212,7252,7512,7252,7501,0002,750
2020-01-202,7432,7992,7432,7991,4002,799
2020-01-17---2,736-2,736
2020-01-16---2,736-2,736
2020-01-15---2,736-2,736
2020-01-14---2,736-2,736
2020-01-10---2,736-2,736
2020-01-092,7232,7362,7102,7367002,736
2020-01-082,7502,7502,7502,7508002,750
2020-01-072,7662,8092,7662,8092002,809
2020-01-062,7672,8122,7672,8122002,812

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