8138 三京化成(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 3,230 | - | 3,230 |
| 2021-12-29 | 3,230 | 3,230 | 3,230 | 3,230 | 2,200 | 3,230 |
| 2021-12-28 | 3,170 | 3,200 | 3,110 | 3,200 | 1,100 | 3,200 |
| 2021-12-27 | 3,100 | 3,105 | 3,100 | 3,100 | 400 | 3,100 |
| 2021-12-24 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2021-12-23 | 3,075 | 3,100 | 3,075 | 3,100 | 900 | 3,100 |
| 2021-12-22 | 3,035 | 3,035 | 3,035 | 3,035 | 200 | 3,035 |
| 2021-12-21 | 3,030 | 3,030 | 3,030 | 3,030 | 700 | 3,030 |
| 2021-12-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2021-12-17 | 2,945 | 3,070 | 2,915 | 3,070 | 3,800 | 3,070 |
| 2021-12-16 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2021-12-15 | 2,970 | 3,015 | 2,970 | 3,015 | 600 | 3,015 |
| 2021-12-14 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2021-12-13 | 3,015 | 3,015 | 3,015 | 3,015 | 900 | 3,015 |
| 2021-12-10 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 3,015 |
| 2021-12-09 | 2,973 | 3,085 | 2,973 | 3,085 | 300 | 3,085 |
| 2021-12-08 | 3,000 | 3,005 | 2,972 | 2,972 | 9,700 | 2,972 |
| 2021-12-07 | 3,100 | 3,110 | 3,075 | 3,075 | 3,000 | 3,075 |
| 2021-12-06 | 3,110 | 3,110 | 3,110 | 3,110 | 300 | 3,110 |
| 2021-12-03 | - | - | - | 3,210 | - | 3,210 |
| 2021-12-02 | - | - | - | 3,210 | - | 3,210 |
| 2021-12-01 | - | - | - | 3,210 | - | 3,210 |
| 2021-11-30 | - | - | - | 3,210 | - | 3,210 |
| 2021-11-29 | 3,210 | 3,210 | 3,070 | 3,210 | 600 | 3,210 |
| 2021-11-26 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2021-11-25 | 3,140 | 3,210 | 3,140 | 3,210 | 1,300 | 3,210 |
| 2021-11-24 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-22 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-19 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-18 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-17 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-16 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-15 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-12 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-11 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2021-11-10 | - | - | - | 3,210 | - | 3,210 |
| 2021-11-09 | - | - | - | 3,210 | - | 3,210 |
| 2021-11-08 | - | - | - | 3,210 | - | 3,210 |
| 2021-11-05 | 3,205 | 3,210 | 3,185 | 3,210 | 400 | 3,210 |
| 2021-11-04 | - | - | - | 3,090 | - | 3,090 |
| 2021-11-02 | - | - | - | 3,090 | - | 3,090 |
| 2021-11-01 | 3,195 | 3,195 | 3,090 | 3,090 | 400 | 3,090 |
| 2021-10-29 | - | - | - | 3,225 | - | 3,225 |
| 2021-10-28 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 3,225 |
| 2021-10-27 | 3,090 | 3,090 | 3,025 | 3,025 | 200 | 3,025 |
| 2021-10-26 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 2021-10-25 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2021-10-22 | - | - | - | 3,160 | - | 3,160 |
| 2021-10-21 | - | - | - | 3,160 | - | 3,160 |
| 2021-10-20 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 3,160 |
| 2021-10-19 | - | - | - | 3,155 | - | 3,155 |
| 2021-10-18 | - | - | - | 3,155 | - | 3,155 |
| 2021-10-15 | - | - | - | 3,155 | - | 3,155 |
| 2021-10-14 | - | - | - | 3,155 | - | 3,155 |
| 2021-10-13 | 3,015 | 3,225 | 3,015 | 3,155 | 500 | 3,155 |
| 2021-10-12 | - | - | - | 3,015 | - | 3,015 |
| 2021-10-11 | - | - | - | 3,015 | - | 3,015 |
| 2021-10-08 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2021-10-07 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2021-10-06 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-05 | 3,105 | 3,135 | 3,000 | 3,135 | 600 | 3,135 |
| 2021-10-04 | 3,265 | 3,265 | 3,245 | 3,245 | 400 | 3,245 |
| 2021-10-01 | 3,400 | 3,540 | 3,400 | 3,465 | 1,100 | 3,465 |
| 2021-09-30 | 3,150 | 3,280 | 3,150 | 3,280 | 500 | 3,280 |
| 2021-09-29 | 3,150 | 3,150 | 3,150 | 3,150 | 800 | 3,150 |
| 2021-09-28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2021-09-27 | 2,980 | 3,050 | 2,980 | 3,050 | 400 | 3,050 |
| 2021-09-24 | 3,050 | 3,120 | 3,050 | 3,050 | 800 | 3,050 |
| 2021-09-22 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-21 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-17 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-16 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-15 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-14 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-13 | - | - | - | 3,050 | - | 3,050 |
| 2021-09-10 | 3,010 | 3,050 | 3,010 | 3,050 | 400 | 3,050 |
| 2021-09-09 | - | - | - | 3,080 | - | 3,080 |
| 2021-09-08 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2021-09-07 | 3,110 | 3,150 | 3,100 | 3,150 | 11,100 | 3,150 |
| 2021-09-06 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2021-09-03 | 3,130 | 3,130 | 3,130 | 3,130 | 3,500 | 3,130 |
| 2021-09-02 | - | - | - | 3,130 | - | 3,130 |
| 2021-09-01 | - | - | - | 3,130 | - | 3,130 |
| 2021-08-31 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2021-08-30 | 3,160 | 3,165 | 3,160 | 3,165 | 300 | 3,165 |
| 2021-08-27 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2021-08-26 | 3,150 | 3,150 | 3,090 | 3,150 | 800 | 3,150 |
| 2021-08-25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2021-08-24 | 3,150 | 3,150 | 3,150 | 3,150 | 700 | 3,150 |
| 2021-08-23 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2021-08-20 | 3,150 | 3,150 | 3,150 | 3,150 | 1,100 | 3,150 |
| 2021-08-19 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 3,150 |
| 2021-08-18 | 3,150 | 3,175 | 3,150 | 3,150 | 700 | 3,150 |
| 2021-08-17 | - | - | - | 3,150 | - | 3,150 |
| 2021-08-16 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 3,150 |
| 2021-08-13 | 3,100 | 3,145 | 3,100 | 3,145 | 700 | 3,145 |
| 2021-08-12 | - | - | - | 3,150 | - | 3,150 |
| 2021-08-11 | - | - | - | 3,150 | - | 3,150 |
| 2021-08-10 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2021-08-06 | 3,080 | 3,150 | 3,080 | 3,150 | 1,000 | 3,150 |
| 2021-08-05 | 3,150 | 3,150 | 3,150 | 3,150 | 800 | 3,150 |
| 2021-08-04 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2021-08-03 | - | - | - | 3,150 | - | 3,150 |
| 2021-08-02 | 3,080 | 3,150 | 3,080 | 3,150 | 800 | 3,150 |
| 2021-07-30 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2021-07-29 | 3,130 | 3,150 | 3,130 | 3,150 | 900 | 3,150 |
| 2021-07-28 | 3,145 | 3,145 | 3,140 | 3,140 | 300 | 3,140 |
| 2021-07-27 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-26 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-21 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-20 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-19 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-16 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-15 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-14 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2021-07-13 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-12 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-09 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-08 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-07 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-06 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-07-05 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-02 | - | - | - | 3,010 | - | 3,010 |
| 2021-07-01 | - | - | - | 3,010 | - | 3,010 |
| 2021-06-30 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2021-06-29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,200 | 3,000 |
| 2021-06-28 | 2,960 | 2,990 | 2,960 | 2,990 | 700 | 2,990 |
| 2021-06-25 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 2,930 |
| 2021-06-24 | - | - | - | 2,930 | - | 2,930 |
| 2021-06-23 | - | - | - | 2,930 | - | 2,930 |
| 2021-06-22 | - | - | - | 2,930 | - | 2,930 |
| 2021-06-21 | 2,901 | 2,960 | 2,901 | 2,930 | 600 | 2,930 |
| 2021-06-18 | 2,930 | 2,930 | 2,930 | 2,930 | 800 | 2,930 |
| 2021-06-17 | - | - | - | 2,930 | - | 2,930 |
| 2021-06-16 | 2,927 | 2,935 | 2,927 | 2,930 | 800 | 2,930 |
| 2021-06-15 | 2,927 | 2,927 | 2,927 | 2,927 | 800 | 2,927 |
| 2021-06-14 | 2,927 | 2,927 | 2,927 | 2,927 | 100 | 2,927 |
| 2021-06-11 | 2,900 | 2,900 | 2,900 | 2,900 | 600 | 2,900 |
| 2021-06-10 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2021-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2021-06-08 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2021-06-07 | - | - | - | 2,890 | - | 2,890 |
| 2021-06-04 | - | - | - | 2,890 | - | 2,890 |
| 2021-06-03 | - | - | - | 2,890 | - | 2,890 |
| 2021-06-02 | - | - | - | 2,890 | - | 2,890 |
| 2021-06-01 | - | - | - | 2,890 | - | 2,890 |
| 2021-05-31 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 2,890 |
| 2021-05-28 | 2,898 | 2,900 | 2,898 | 2,900 | 700 | 2,900 |
| 2021-05-27 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-26 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-25 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-24 | 2,825 | 2,850 | 2,825 | 2,850 | 600 | 2,850 |
| 2021-05-21 | - | - | - | 2,845 | - | 2,845 |
| 2021-05-20 | 2,825 | 2,850 | 2,825 | 2,845 | 600 | 2,845 |
| 2021-05-19 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-18 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-17 | - | - | - | 2,850 | - | 2,850 |
| 2021-05-14 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2021-05-13 | 2,938 | 2,938 | 2,843 | 2,850 | 600 | 2,850 |
| 2021-05-12 | 2,939 | 2,939 | 2,939 | 2,939 | 100 | 2,939 |
| 2021-05-11 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 2,900 |
| 2021-05-10 | - | - | - | 2,900 | - | 2,900 |
| 2021-05-07 | 2,844 | 2,900 | 2,844 | 2,900 | 1,100 | 2,900 |
| 2021-05-06 | 2,894 | 2,894 | 2,894 | 2,894 | 200 | 2,894 |
| 2021-04-30 | - | - | - | 2,876 | - | 2,876 |
| 2021-04-28 | 2,876 | 2,876 | 2,876 | 2,876 | 200 | 2,876 |
| 2021-04-27 | - | - | - | 2,826 | - | 2,826 |
| 2021-04-26 | - | - | - | 2,826 | - | 2,826 |
| 2021-04-23 | - | - | - | 2,826 | - | 2,826 |
| 2021-04-22 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 2,826 |
| 2021-04-21 | 2,850 | 2,850 | 2,825 | 2,850 | 900 | 2,850 |
| 2021-04-20 | 2,875 | 2,875 | 2,825 | 2,835 | 2,100 | 2,835 |
| 2021-04-19 | 2,826 | 2,874 | 2,825 | 2,874 | 800 | 2,874 |
| 2021-04-16 | 2,847 | 2,847 | 2,847 | 2,847 | 500 | 2,847 |
| 2021-04-15 | - | - | - | 2,847 | - | 2,847 |
| 2021-04-14 | 2,847 | 2,847 | 2,847 | 2,847 | 100 | 2,847 |
| 2021-04-13 | - | - | - | 2,847 | - | 2,847 |
| 2021-04-12 | - | - | - | 2,847 | - | 2,847 |
| 2021-04-09 | 2,847 | 2,847 | 2,847 | 2,847 | 100 | 2,847 |
| 2021-04-08 | - | - | - | 2,897 | - | 2,897 |
| 2021-04-07 | 2,852 | 2,897 | 2,851 | 2,897 | 300 | 2,897 |
| 2021-04-06 | - | - | - | 2,897 | - | 2,897 |
| 2021-04-05 | 2,865 | 2,897 | 2,865 | 2,897 | 200 | 2,897 |
| 2021-04-02 | - | - | - | 2,851 | - | 2,851 |
| 2021-04-01 | - | - | - | 2,851 | - | 2,851 |
| 2021-03-31 | 2,851 | 2,851 | 2,850 | 2,851 | 400 | 2,851 |
| 2021-03-30 | 2,850 | 2,870 | 2,850 | 2,851 | 300 | 2,851 |
| 2021-03-29 | 2,870 | 2,890 | 2,850 | 2,850 | 500 | 2,850 |
| 2021-03-26 | 2,870 | 2,870 | 2,850 | 2,850 | 300 | 2,850 |
| 2021-03-25 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2021-03-24 | 2,850 | 2,850 | 2,826 | 2,850 | 1,300 | 2,850 |
| 2021-03-23 | 2,850 | 2,850 | 2,825 | 2,850 | 1,400 | 2,850 |
| 2021-03-22 | 2,800 | 2,850 | 2,800 | 2,850 | 1,400 | 2,850 |
| 2021-03-19 | 2,850 | 2,850 | 2,850 | 2,850 | 800 | 2,850 |
| 2021-03-18 | - | - | - | 2,825 | - | 2,825 |
| 2021-03-17 | 2,825 | 2,825 | 2,825 | 2,825 | 200 | 2,825 |
| 2021-03-16 | 2,850 | 2,850 | 2,825 | 2,825 | 700 | 2,825 |
| 2021-03-15 | 2,825 | 2,825 | 2,825 | 2,825 | 100 | 2,825 |
| 2021-03-12 | - | - | - | 2,800 | - | 2,800 |
| 2021-03-11 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2021-03-10 | - | - | - | 2,760 | - | 2,760 |
| 2021-03-09 | - | - | - | 2,760 | - | 2,760 |
| 2021-03-08 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2021-03-05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2021-03-04 | - | - | - | 2,740 | - | 2,740 |
| 2021-03-03 | - | - | - | 2,740 | - | 2,740 |
| 2021-03-02 | - | - | - | 2,740 | - | 2,740 |
| 2021-03-01 | 2,750 | 2,750 | 2,740 | 2,740 | 300 | 2,740 |
| 2021-02-26 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2021-02-25 | 2,800 | 2,800 | 2,774 | 2,800 | 900 | 2,800 |
| 2021-02-24 | 2,800 | 2,800 | 2,799 | 2,800 | 1,500 | 2,800 |
| 2021-02-22 | - | - | - | 2,784 | - | 2,784 |
| 2021-02-19 | 2,784 | 2,784 | 2,784 | 2,784 | 200 | 2,784 |
| 2021-02-18 | - | - | - | 2,734 | - | 2,734 |
| 2021-02-17 | 2,673 | 2,734 | 2,673 | 2,734 | 1,000 | 2,734 |
| 2021-02-16 | - | - | - | 2,773 | - | 2,773 |
| 2021-02-15 | 2,760 | 2,773 | 2,760 | 2,773 | 800 | 2,773 |
| 2021-02-12 | 2,759 | 2,760 | 2,759 | 2,760 | 900 | 2,760 |
| 2021-02-10 | - | - | - | 2,710 | - | 2,710 |
| 2021-02-09 | 2,710 | 2,710 | 2,710 | 2,710 | 200 | 2,710 |
| 2021-02-08 | - | - | - | 2,706 | - | 2,706 |
| 2021-02-05 | - | - | - | 2,706 | - | 2,706 |
| 2021-02-04 | 2,706 | 2,706 | 2,706 | 2,706 | 100 | 2,706 |
| 2021-02-03 | - | - | - | 2,715 | - | 2,715 |
| 2021-02-02 | - | - | - | 2,715 | - | 2,715 |
| 2021-02-01 | 2,715 | 2,715 | 2,715 | 2,715 | 100 | 2,715 |
| 2021-01-29 | - | - | - | 2,765 | - | 2,765 |
| 2021-01-28 | 2,767 | 2,767 | 2,765 | 2,765 | 300 | 2,765 |
| 2021-01-27 | - | - | - | 2,667 | - | 2,667 |
| 2021-01-26 | - | - | - | 2,667 | - | 2,667 |
| 2021-01-25 | 2,667 | 2,667 | 2,667 | 2,667 | 100 | 2,667 |
| 2021-01-22 | 2,645 | 2,666 | 2,645 | 2,666 | 400 | 2,666 |
| 2021-01-21 | - | - | - | 2,678 | - | 2,678 |
| 2021-01-20 | - | - | - | 2,678 | - | 2,678 |
| 2021-01-19 | - | - | - | 2,678 | - | 2,678 |
| 2021-01-18 | 2,642 | 2,678 | 2,642 | 2,678 | 200 | 2,678 |
| 2021-01-15 | 2,660 | 2,692 | 2,660 | 2,692 | 300 | 2,692 |
| 2021-01-14 | - | - | - | 2,691 | - | 2,691 |
| 2021-01-13 | 2,659 | 2,691 | 2,655 | 2,691 | 300 | 2,691 |
| 2021-01-12 | - | - | - | 2,709 | - | 2,709 |
| 2021-01-08 | 2,687 | 2,709 | 2,687 | 2,709 | 200 | 2,709 |
| 2021-01-07 | 2,718 | 2,718 | 2,718 | 2,718 | 200 | 2,718 |
| 2021-01-06 | 2,768 | 2,768 | 2,768 | 2,768 | 200 | 2,768 |
| 2021-01-05 | 2,734 | 2,832 | 2,656 | 2,818 | 1,200 | 2,818 |
| 2021-01-04 | 2,770 | 2,784 | 2,756 | 2,784 | 400 | 2,784 |
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
