三共生興(8018)の株価時系列情報
三共生興(8018)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 468 | 468 | 467 | 467 | 22,000 |
1985/12/27 | 479 | 479 | 467 | 467 | 13,000 |
1985/12/26 | 480 | 489 | 480 | 480 | 18,000 |
1985/12/25 | 486 | 494 | 485 | 485 | 26,000 |
1985/12/24 | 486 | 486 | 485 | 485 | 26,000 |
1985/12/23 | 475 | 488 | 475 | 488 | 24,000 |
1985/12/21 | 476 | 476 | 475 | 475 | 9,000 |
1985/12/20 | 465 | 468 | 465 | 466 | 15,000 |
1985/12/19 | 461 | 467 | 461 | 462 | 26,000 |
1985/12/18 | 466 | 466 | 456 | 456 | 66,000 |
1985/12/17 | 470 | 470 | 461 | 465 | 83,000 |
1985/12/16 | 486 | 486 | 466 | 471 | 32,000 |
1985/12/13 | 470 | 480 | 466 | 480 | 11,000 |
1985/12/12 | 470 | 471 | 462 | 465 | 58,000 |
1985/12/11 | 472 | 472 | 470 | 470 | 11,000 |
1985/12/10 | 480 | 480 | 476 | 477 | 47,000 |
1985/12/09 | 487 | 487 | 485 | 485 | 17,000 |
1985/12/07 | 485 | 486 | 480 | 486 | 36,000 |
1985/12/06 | 486 | 487 | 485 | 487 | 51,000 |
1985/12/05 | 486 | 490 | 486 | 490 | 61,000 |
1985/12/04 | 490 | 490 | 482 | 489 | 50,000 |
1985/12/03 | 485 | 490 | 480 | 481 | 93,000 |
1985/12/02 | 455 | 481 | 455 | 480 | 102,000 |
1985/11/30 | 451 | 453 | 451 | 453 | 14,000 |
1985/11/29 | 454 | 459 | 450 | 450 | 89,000 |
1985/11/28 | 443 | 450 | 443 | 450 | 87,000 |
1985/11/27 | 445 | 445 | 438 | 440 | 60,000 |
1985/11/26 | 455 | 455 | 449 | 449 | 27,000 |
1985/11/25 | 440 | 460 | 440 | 455 | 27,000 |
1985/11/22 | 438 | 440 | 435 | 438 | 22,000 |
1985/11/21 | 445 | 445 | 435 | 435 | 63,000 |
1985/11/20 | 446 | 455 | 440 | 445 | 38,000 |
1985/11/19 | 441 | 443 | 436 | 436 | 44,000 |
1985/11/18 | 440 | 440 | 440 | 440 | 13,000 |
1985/11/16 | 441 | 441 | 440 | 440 | 14,000 |
1985/11/15 | 441 | 443 | 440 | 441 | 14,000 |
1985/11/14 | 448 | 448 | 440 | 440 | 29,000 |
1985/11/13 | 445 | 445 | 445 | 445 | 14,000 |
1985/11/11 | 455 | 455 | 445 | 445 | 9,000 |
1985/11/08 | 445 | 446 | 444 | 445 | 42,000 |
1985/11/07 | 440 | 445 | 440 | 445 | 21,000 |
1985/11/06 | 443 | 443 | 443 | 443 | 21,000 |
1985/11/05 | 440 | 450 | 440 | 446 | 34,000 |
1985/11/02 | 450 | 450 | 445 | 445 | 50,000 |
1985/11/01 | 453 | 453 | 452 | 452 | 10,000 |
1985/10/31 | 452 | 453 | 452 | 452 | 12,000 |
1985/10/30 | 455 | 455 | 455 | 455 | 1,000 |
1985/10/29 | 455 | 455 | 455 | 455 | 14,000 |
1985/10/28 | 454 | 456 | 454 | 455 | 16,000 |
1985/10/26 | 455 | 458 | 450 | 450 | 20,000 |
1985/10/25 | 462 | 465 | 452 | 452 | 41,000 |
1985/10/24 | 465 | 465 | 465 | 465 | 4,000 |
1985/10/23 | 465 | 465 | 465 | 465 | 3,000 |
1985/10/22 | 465 | 465 | 465 | 465 | 9,000 |
1985/10/21 | 470 | 470 | 465 | 465 | 17,000 |
1985/10/19 | 465 | 470 | 465 | 470 | 12,000 |
1985/10/18 | 465 | 465 | 465 | 465 | 18,000 |
1985/10/17 | 467 | 467 | 461 | 465 | 7,000 |
1985/10/16 | 471 | 471 | 465 | 465 | 8,000 |
1985/10/15 | 470 | 470 | 462 | 470 | 32,000 |
1985/10/14 | 470 | 470 | 470 | 470 | 16,000 |
1985/10/11 | 450 | 452 | 450 | 451 | 45,000 |
1985/10/09 | 454 | 454 | 452 | 452 | 19,000 |
1985/10/08 | 455 | 455 | 454 | 455 | 35,000 |
1985/10/07 | 460 | 460 | 455 | 455 | 23,000 |
1985/10/05 | 460 | 460 | 459 | 459 | 2,000 |
1985/10/04 | 460 | 462 | 445 | 453 | 40,000 |
1985/10/03 | 459 | 460 | 457 | 460 | 18,000 |
1985/10/02 | 461 | 474 | 460 | 460 | 19,000 |
1985/10/01 | 470 | 470 | 461 | 461 | 11,000 |
1985/09/30 | 470 | 470 | 460 | 470 | 26,000 |
1985/09/28 | 466 | 470 | 455 | 470 | 35,000 |
1985/09/27 | 446 | 446 | 446 | 446 | 3,000 |
1985/09/26 | 460 | 460 | 440 | 440 | 18,000 |
1985/09/25 | 471 | 471 | 460 | 470 | 52,000 |
1985/09/24 | 471 | 471 | 466 | 470 | 84,000 |
1985/09/21 | 473 | 476 | 471 | 471 | 23,000 |
1985/09/20 | 484 | 484 | 480 | 480 | 23,000 |
1985/09/19 | 484 | 484 | 483 | 483 | 16,000 |
1985/09/18 | 483 | 485 | 483 | 484 | 28,000 |
1985/09/17 | 483 | 484 | 483 | 483 | 27,000 |
1985/09/13 | 484 | 484 | 480 | 484 | 47,000 |
1985/09/12 | 476 | 481 | 475 | 475 | 13,000 |
1985/09/11 | 478 | 480 | 475 | 475 | 28,000 |
1985/09/10 | 484 | 484 | 475 | 475 | 30,000 |
1985/09/09 | 479 | 484 | 479 | 484 | 11,000 |
1985/09/07 | 479 | 484 | 479 | 480 | 16,000 |
1985/09/06 | 484 | 484 | 482 | 482 | 21,000 |
1985/09/05 | 481 | 484 | 478 | 479 | 13,000 |
1985/09/04 | 480 | 481 | 478 | 478 | 52,000 |
1985/09/03 | 485 | 485 | 481 | 481 | 23,000 |
1985/09/02 | 495 | 495 | 481 | 495 | 40,000 |
1985/08/31 | 490 | 493 | 490 | 493 | 63,000 |
1985/08/30 | 511 | 511 | 511 | 511 | 3,000 |
1985/08/29 | 506 | 511 | 506 | 510 | 10,000 |
1985/08/28 | 506 | 506 | 500 | 503 | 120,000 |
1985/08/27 | 510 | 515 | 505 | 506 | 74,000 |
1985/08/26 | 523 | 525 | 518 | 518 | 17,000 |
1985/08/24 | 520 | 525 | 520 | 522 | 4,000 |
1985/08/23 | 510 | 520 | 505 | 505 | 42,000 |
1985/08/22 | 506 | 521 | 500 | 515 | 105,000 |
1985/08/21 | 526 | 526 | 518 | 518 | 161,000 |
1985/08/20 | 530 | 530 | 528 | 530 | 67,000 |
1985/08/19 | 541 | 541 | 520 | 525 | 41,000 |
1985/08/17 | 531 | 535 | 531 | 531 | 21,000 |
1985/08/16 | 540 | 545 | 531 | 545 | 91,000 |
1985/08/15 | 544 | 545 | 530 | 535 | 117,000 |
1985/08/14 | 525 | 545 | 525 | 545 | 49,000 |
1985/08/13 | 540 | 540 | 530 | 535 | 39,000 |
1985/08/12 | 550 | 550 | 548 | 548 | 35,000 |
1985/08/09 | 564 | 564 | 550 | 550 | 49,000 |
1985/08/08 | 558 | 558 | 555 | 555 | 49,000 |
1985/08/07 | 572 | 573 | 565 | 570 | 196,000 |
1985/08/06 | 569 | 579 | 560 | 575 | 542,000 |
1985/08/05 | 560 | 561 | 550 | 561 | 254,000 |
1985/08/03 | 560 | 570 | 555 | 561 | 226,000 |
1985/08/02 | 565 | 565 | 547 | 550 | 307,000 |
1985/08/01 | 531 | 540 | 528 | 539 | 69,000 |
1985/07/31 | 538 | 539 | 525 | 531 | 45,000 |
1985/07/30 | 555 | 555 | 525 | 545 | 67,000 |
1985/07/29 | 540 | 555 | 525 | 550 | 159,000 |
1985/07/27 | 555 | 555 | 540 | 548 | 126,000 |
1985/07/26 | 515 | 560 | 515 | 553 | 263,000 |
1985/07/25 | 531 | 533 | 520 | 520 | 121,000 |
1985/07/24 | 519 | 534 | 519 | 532 | 146,000 |
1985/07/23 | 525 | 530 | 505 | 515 | 142,000 |
1985/07/22 | 534 | 537 | 523 | 523 | 115,000 |
1985/07/20 | 537 | 537 | 520 | 534 | 207,000 |
1985/07/19 | 550 | 580 | 530 | 540 | 1,124,000 |
1985/07/18 | 489 | 544 | 480 | 544 | 369,000 |
1985/07/17 | 468 | 469 | 461 | 464 | 248,000 |
1985/07/16 | 467 | 470 | 465 | 466 | 46,000 |
1985/07/15 | 480 | 480 | 462 | 462 | 44,000 |
1985/07/12 | 486 | 486 | 485 | 485 | 8,000 |
1985/07/11 | 487 | 487 | 485 | 485 | 19,000 |
1985/07/10 | 494 | 494 | 482 | 482 | 13,000 |
1985/07/09 | 495 | 495 | 481 | 481 | 30,000 |
1985/07/08 | 499 | 499 | 495 | 495 | 21,000 |
1985/07/06 | 479 | 480 | 479 | 479 | 12,000 |
1985/07/05 | 475 | 480 | 460 | 480 | 48,000 |
1985/07/04 | 483 | 485 | 476 | 480 | 46,000 |
1985/07/02 | 480 | 482 | 476 | 480 | 52,000 |
1985/07/01 | 481 | 484 | 481 | 484 | 20,000 |
1985/06/28 | 475 | 480 | 475 | 475 | 27,000 |
1985/06/27 | 475 | 479 | 474 | 475 | 40,000 |
1985/06/26 | 490 | 491 | 489 | 489 | 18,000 |
1985/06/25 | 497 | 497 | 490 | 490 | 22,000 |
1985/06/24 | 496 | 500 | 496 | 496 | 7,000 |
1985/06/22 | 501 | 501 | 501 | 501 | 8,000 |
1985/06/21 | 491 | 496 | 491 | 491 | 26,000 |
1985/06/20 | 509 | 509 | 491 | 491 | 33,000 |
1985/06/19 | 502 | 510 | 501 | 510 | 66,000 |
1985/06/18 | 504 | 505 | 502 | 505 | 40,000 |
1985/06/17 | 506 | 508 | 503 | 505 | 39,000 |
1985/06/15 | 502 | 502 | 501 | 501 | 9,000 |
1985/06/14 | 502 | 509 | 501 | 501 | 37,000 |
1985/06/13 | 510 | 510 | 505 | 510 | 8,000 |
1985/06/12 | 505 | 515 | 501 | 502 | 36,000 |
1985/06/11 | 515 | 515 | 501 | 501 | 30,000 |
1985/06/10 | 527 | 530 | 500 | 500 | 53,000 |
1985/06/07 | 535 | 545 | 530 | 530 | 382,000 |
1985/06/06 | 516 | 550 | 516 | 525 | 358,000 |
1985/06/05 | 501 | 517 | 501 | 516 | 96,000 |
1985/06/04 | 507 | 507 | 500 | 505 | 70,000 |
1985/06/03 | 508 | 515 | 508 | 508 | 99,000 |
1985/06/01 | 500 | 509 | 500 | 509 | 38,000 |
1985/05/31 | 499 | 508 | 496 | 508 | 69,000 |
1985/05/30 | 496 | 500 | 496 | 500 | 47,000 |
1985/05/29 | 507 | 507 | 496 | 500 | 111,000 |
1985/05/28 | 496 | 510 | 491 | 510 | 135,000 |
1985/05/27 | 499 | 499 | 492 | 492 | 43,000 |
1985/05/25 | 491 | 500 | 490 | 496 | 79,000 |
1985/05/24 | 501 | 501 | 490 | 500 | 161,000 |
1985/05/23 | 496 | 509 | 486 | 508 | 205,000 |
1985/05/22 | 550 | 550 | 525 | 526 | 602,000 |
1985/05/21 | 525 | 540 | 520 | 540 | 645,000 |
1985/05/20 | 505 | 515 | 505 | 515 | 491,000 |
1985/05/18 | 509 | 514 | 500 | 500 | 283,000 |
1985/05/17 | 499 | 525 | 499 | 505 | 1,148,000 |
1985/05/16 | 470 | 490 | 470 | 489 | 690,000 |
1985/05/15 | 450 | 479 | 450 | 460 | 661,000 |
1985/05/14 | 420 | 444 | 420 | 444 | 681,000 |
1985/05/13 | 435 | 448 | 426 | 426 | 84,000 |
1985/05/10 | 435 | 435 | 420 | 420 | 149,000 |
1985/05/09 | 446 | 446 | 432 | 432 | 114,000 |
1985/05/08 | 450 | 453 | 446 | 446 | 32,000 |
1985/05/07 | 449 | 450 | 440 | 446 | 160,000 |
1985/05/04 | 434 | 449 | 434 | 436 | 87,000 |
1985/05/02 | 430 | 432 | 429 | 430 | 61,000 |
1985/05/01 | 427 | 429 | 426 | 429 | 21,000 |
1985/04/30 | 423 | 425 | 423 | 423 | 66,000 |
1985/04/27 | 425 | 425 | 422 | 422 | 63,000 |
1985/04/26 | 423 | 426 | 421 | 423 | 110,000 |
1985/04/25 | 421 | 423 | 421 | 421 | 40,000 |
1985/04/24 | 423 | 423 | 421 | 421 | 26,000 |
1985/04/23 | 426 | 426 | 424 | 424 | 39,000 |
1985/04/22 | 429 | 429 | 426 | 426 | 11,000 |
1985/04/20 | 427 | 429 | 425 | 425 | 9,000 |
1985/04/19 | 427 | 427 | 427 | 427 | 10,000 |
1985/04/18 | 429 | 429 | 427 | 427 | 10,000 |
1985/04/17 | 425 | 429 | 425 | 429 | 21,000 |
1985/04/16 | 430 | 430 | 425 | 425 | 11,000 |
1985/04/15 | 440 | 440 | 430 | 435 | 7,000 |
1985/04/12 | 436 | 440 | 436 | 440 | 14,000 |
1985/04/10 | 450 | 460 | 450 | 455 | 60,000 |
1985/04/09 | 433 | 451 | 433 | 450 | 41,000 |
1985/04/08 | 431 | 431 | 431 | 431 | 10,000 |
1985/04/06 | 421 | 430 | 421 | 430 | 12,000 |
1985/04/05 | 425 | 425 | 420 | 421 | 7,000 |
1985/04/04 | 421 | 425 | 420 | 420 | 29,000 |
1985/04/03 | 420 | 420 | 420 | 420 | 36,000 |
1985/04/02 | 421 | 421 | 420 | 421 | 16,000 |
1985/03/29 | 421 | 425 | 420 | 420 | 5,000 |
1985/03/28 | 420 | 420 | 420 | 420 | 31,000 |
1985/03/26 | 420 | 420 | 420 | 420 | 8,000 |
1985/03/25 | 420 | 421 | 420 | 420 | 15,000 |
1985/03/23 | 420 | 420 | 419 | 420 | 12,000 |
1985/03/22 | 420 | 420 | 419 | 419 | 23,000 |
1985/03/20 | 420 | 420 | 419 | 420 | 30,000 |
1985/03/19 | 418 | 420 | 418 | 420 | 42,000 |
1985/03/18 | 420 | 421 | 419 | 419 | 23,000 |
1985/03/16 | 418 | 420 | 417 | 419 | 20,000 |
1985/03/15 | 417 | 417 | 417 | 417 | 3,000 |
1985/03/14 | 416 | 418 | 416 | 416 | 22,000 |
1985/03/13 | 416 | 416 | 416 | 416 | 6,000 |
1985/03/12 | 415 | 415 | 415 | 415 | 9,000 |
1985/03/11 | 415 | 415 | 415 | 415 | 5,000 |
1985/03/08 | 415 | 415 | 415 | 415 | 5,000 |
1985/03/07 | 417 | 420 | 416 | 420 | 8,000 |
1985/03/06 | 414 | 418 | 414 | 417 | 19,000 |
1985/03/05 | 415 | 419 | 412 | 412 | 21,000 |
1985/03/04 | 419 | 420 | 414 | 414 | 20,000 |
1985/03/02 | 411 | 414 | 410 | 414 | 27,000 |
1985/03/01 | 419 | 419 | 411 | 411 | 28,000 |
1985/02/28 | 414 | 415 | 414 | 414 | 24,000 |
1985/02/27 | 415 | 415 | 413 | 413 | 8,000 |
1985/02/26 | 415 | 417 | 412 | 415 | 93,000 |
1985/02/25 | 415 | 420 | 415 | 420 | 45,000 |
1985/02/23 | 413 | 414 | 412 | 412 | 21,000 |
1985/02/22 | 413 | 414 | 412 | 414 | 16,000 |
1985/02/21 | 410 | 412 | 410 | 412 | 17,000 |
1985/02/20 | 411 | 411 | 410 | 410 | 19,000 |
1985/02/19 | 414 | 415 | 412 | 412 | 17,000 |
1985/02/18 | 413 | 415 | 413 | 415 | 11,000 |
1985/02/16 | 411 | 411 | 410 | 410 | 36,000 |
1985/02/15 | 414 | 415 | 410 | 410 | 18,000 |
1985/02/14 | 415 | 415 | 413 | 414 | 40,000 |
1985/02/13 | 423 | 423 | 410 | 415 | 66,000 |
1985/02/12 | 418 | 425 | 418 | 425 | 14,000 |
1985/02/08 | 419 | 419 | 417 | 417 | 18,000 |
1985/02/07 | 421 | 421 | 416 | 416 | 14,000 |
1985/02/06 | 421 | 422 | 420 | 420 | 13,000 |
1985/02/05 | 422 | 422 | 421 | 422 | 11,000 |
1985/02/04 | 425 | 425 | 421 | 422 | 7,000 |
1985/02/02 | 425 | 425 | 421 | 425 | 10,000 |
1985/02/01 | 430 | 430 | 426 | 426 | 22,000 |
1985/01/30 | 430 | 430 | 430 | 430 | 25,000 |
1985/01/29 | 431 | 431 | 430 | 430 | 24,000 |
1985/01/28 | 430 | 430 | 430 | 430 | 5,000 |
1985/01/26 | 433 | 433 | 430 | 430 | 19,000 |
1985/01/25 | 434 | 435 | 432 | 432 | 9,000 |
1985/01/24 | 435 | 435 | 435 | 435 | 23,000 |
1985/01/23 | 436 | 436 | 436 | 436 | 4,000 |
1985/01/22 | 433 | 433 | 433 | 433 | 8,000 |
1985/01/19 | 432 | 435 | 431 | 431 | 8,000 |
1985/01/18 | 432 | 435 | 431 | 431 | 29,000 |
1985/01/17 | 431 | 436 | 431 | 436 | 12,000 |
1985/01/16 | 430 | 440 | 430 | 430 | 68,000 |
1985/01/14 | 421 | 426 | 420 | 426 | 62,000 |
1985/01/11 | 421 | 421 | 420 | 420 | 28,000 |
1985/01/10 | 423 | 423 | 422 | 422 | 36,000 |
1985/01/09 | 421 | 423 | 421 | 423 | 10,000 |
1985/01/08 | 424 | 424 | 423 | 423 | 27,000 |
1985/01/07 | 423 | 425 | 423 | 424 | 49,000 |
1985/01/05 | 423 | 423 | 420 | 423 | 22,000 |
1985/01/04 | 423 | 423 | 420 | 423 | 9,000 |