日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 260 265 260 265 4,000
1999/12/29 257 265 256 265 26,000
1999/12/28 259 259 259 259 1,000
1999/12/27 260 260 257 259 7,000
1999/12/24 265 265 260 260 13,000
1999/12/22 258 264 257 259 16,000
1999/12/21 260 260 257 258 14,000
1999/12/20 270 270 260 260 10,000
1999/12/17 288 288 270 270 26,000
1999/12/16 280 281 270 270 23,000
1999/12/15 282 283 278 281 38,000
1999/12/14 280 280 275 280 27,000
1999/12/13 280 285 272 272 16,000
1999/12/10 272 277 271 271 53,000
1999/12/09 272 272 271 271 6,000
1999/12/08 273 277 272 277 22,000
1999/12/07 274 278 270 273 23,000
1999/12/06 270 294 270 294 14,000
1999/12/03 298 298 273 282 10,000
1999/12/02 280 299 280 298 21,000
1999/12/01 270 272 270 272 3,000
1999/11/30 282 282 267 270 5,000
1999/11/29 261 282 261 282 4,000
1999/11/26 282 285 275 276 15,000
1999/11/25 281 300 281 299 30,000
1999/11/24 302 302 295 296 14,000
1999/11/22 295 295 291 291 7,000
1999/11/19 301 310 280 292 14,000
1999/11/18 310 310 297 297 35,000
1999/11/17 277 277 265 269 12,000
1999/11/16 250 261 250 257 27,000
1999/11/15 270 270 249 249 26,000
1999/11/12 284 290 283 285 15,000
1999/11/11 304 304 290 290 36,000
1999/11/10 310 310 296 296 18,000
1999/11/09 308 312 305 306 20,000
1999/11/08 305 306 303 304 18,000
1999/11/05 308 308 303 308 10,000
1999/11/04 302 307 302 304 21,000
1999/11/02 295 302 295 301 11,000
1999/11/01 295 303 295 300 6,000
1999/10/29 299 305 295 300 31,000
1999/10/28 301 301 301 301 16,000
1999/10/27 302 302 290 291 22,000
1999/10/26 309 314 302 302 14,000
1999/10/25 308 309 306 308 17,000
1999/10/22 309 319 309 319 7,000
1999/10/21 325 325 323 323 3,000
1999/10/20 326 326 324 326 15,000
1999/10/19 320 327 300 326 31,000
1999/10/18 306 315 306 315 15,000
1999/10/15 310 312 310 311 13,000
1999/10/14 322 322 310 310 21,000
1999/10/13 329 330 329 329 29,000
1999/10/12 315 329 315 329 31,000
1999/10/08 318 318 305 306 34,000
1999/10/07 330 330 318 318 36,000
1999/10/06 325 330 325 328 6,000
1999/10/05 340 340 330 330 4,000
1999/10/04 370 370 349 349 6,000
1999/10/01 359 360 349 360 19,000
1999/09/30 321 369 321 367 17,000
1999/09/29 316 319 306 319 9,000
1999/09/28 327 327 316 321 4,000
1999/09/27 328 328 317 317 13,000
1999/09/24 340 340 300 315 38,000
1999/09/22 334 340 332 340 25,000
1999/09/21 337 337 332 334 14,000
1999/09/20 337 349 337 337 16,000
1999/09/17 337 345 337 339 13,000
1999/09/16 350 350 342 350 15,000
1999/09/14 364 364 359 360 47,000
1999/09/13 359 364 359 364 14,000
1999/09/10 360 366 351 365 70,000
1999/09/09 355 355 355 355 1,000
1999/09/08 360 360 350 355 22,000
1999/09/07 360 360 352 360 32,000
1999/09/06 354 361 354 360 45,000
1999/09/03 365 365 358 358 28,000
1999/09/02 355 360 355 359 10,000
1999/09/01 360 360 350 354 5,000
1999/08/31 352 355 347 349 8,000
1999/08/30 351 352 351 352 6,000
1999/08/27 360 360 351 351 21,000
1999/08/26 360 362 360 360 53,000
1999/08/25 359 359 351 359 27,000
1999/08/24 363 363 359 359 10,000
1999/08/23 360 361 360 361 34,000
1999/08/20 358 370 358 370 31,000
1999/08/19 374 374 362 362 21,000
1999/08/18 379 379 370 374 4,000
1999/08/17 373 386 373 386 26,000
1999/08/16 361 380 361 373 16,000
1999/08/13 381 395 361 361 20,000
1999/08/12 365 381 365 381 23,000
1999/08/11 360 370 360 370 19,000
1999/08/10 375 375 365 365 19,000
1999/08/09 370 370 365 370 8,000
1999/08/06 370 370 370 370 1,000
1999/08/05 370 376 370 375 8,000
1999/08/04 369 369 369 369 5,000
1999/08/03 396 410 395 402 151,000
1999/08/02 375 403 375 395 98,000
1999/07/30 358 376 356 376 15,000
1999/07/29 356 365 356 365 23,000
1999/07/28 356 360 352 360 23,000
1999/07/27 356 359 351 359 17,000
1999/07/26 353 360 353 360 49,000
1999/07/23 360 361 355 360 20,000
1999/07/22 378 378 360 360 27,000
1999/07/21 382 382 378 378 11,000
1999/07/19 380 384 379 384 16,000
1999/07/16 403 409 378 378 48,000
1999/07/15 396 404 396 402 45,000
1999/07/14 395 400 395 396 36,000
1999/07/13 399 399 393 395 50,000
1999/07/12 370 393 368 389 92,000
1999/07/09 352 372 352 370 71,000
1999/07/08 348 355 346 352 45,000
1999/07/07 348 349 346 348 21,000
1999/07/06 345 348 341 348 31,000
1999/07/05 324 340 324 340 21,000
1999/07/02 321 322 321 322 14,000
1999/07/01 323 323 321 321 14,000
1999/06/30 321 326 321 323 13,000
1999/06/29 330 331 321 321 12,000
1999/06/28 332 332 332 332 14,000
1999/06/25 324 327 324 327 12,000
1999/06/24 329 338 321 338 31,000
1999/06/23 325 330 324 324 13,000
1999/06/22 332 332 323 323 7,000
1999/06/21 320 320 320 320 31,000
1999/06/18 342 342 315 317 39,000
1999/06/17 334 334 332 332 29,000
1999/06/16 330 335 330 334 8,000
1999/06/15 333 333 324 326 7,000
1999/06/14 333 333 333 333 3,000
1999/06/11 350 350 320 322 48,000
1999/06/10 335 345 334 345 33,000
1999/06/09 327 329 325 329 5,000
1999/06/08 329 329 323 329 17,000
1999/06/07 319 334 319 329 21,000
1999/06/04 329 329 328 329 7,000
1999/06/03 328 328 328 328 4,000
1999/06/02 340 345 335 335 11,000
1999/06/01 312 312 312 312 3,000
1999/05/31 312 312 312 312 1,000
1999/05/27 312 312 312 312 4,000
1999/05/26 317 317 311 311 13,000
1999/05/25 325 325 310 310 26,000
1999/05/24 325 325 310 310 17,000
1999/05/21 315 325 315 325 17,000
1999/05/20 326 326 320 320 8,000
1999/05/19 326 326 326 326 1,000
1999/05/18 330 330 325 325 10,000
1999/05/17 340 340 325 340 12,000
1999/05/14 348 348 348 348 1,000
1999/05/13 345 348 345 348 5,000
1999/05/12 342 345 342 345 6,000
1999/05/11 352 352 346 346 9,000
1999/05/10 345 358 345 358 26,000
1999/05/07 344 344 330 340 30,000
1999/05/06 353 353 346 347 16,000
1999/04/30 356 356 340 355 33,000
1999/04/28 357 359 350 359 139,000
1999/04/27 341 353 341 353 96,000
1999/04/26 320 341 320 341 75,000
1999/04/23 319 319 313 318 45,000
1999/04/22 316 316 313 313 23,000
1999/04/21 313 314 310 311 30,000
1999/04/20 311 315 311 313 21,000
1999/04/19 311 312 311 311 14,000
1999/04/16 315 317 311 311 12,000
1999/04/15 312 315 311 315 11,000
1999/04/14 317 317 311 311 13,000
1999/04/13 315 317 311 311 26,000
1999/04/12 315 318 310 312 34,000
1999/04/09 310 312 308 310 27,000
1999/04/08 299 310 299 310 79,000
1999/04/07 292 298 292 295 42,000
1999/04/06 291 292 290 291 7,000
1999/04/05 288 292 288 290 55,000
1999/04/02 281 286 281 286 10,000
1999/04/01 288 288 280 280 4,000
1999/03/31 289 289 281 289 23,000
1999/03/30 294 294 290 290 15,000
1999/03/29 295 295 295 295 1,000
1999/03/26 299 299 299 299 5,000
1999/03/25 290 301 290 301 21,000
1999/03/24 301 301 290 290 23,000
1999/03/23 291 302 291 301 33,000
1999/03/19 290 290 284 290 12,000
1999/03/18 294 304 280 280 70,000
1999/03/17 290 290 287 287 31,000
1999/03/16 280 290 276 290 40,000
1999/03/15 270 280 270 280 34,000
1999/03/12 270 270 265 265 39,000
1999/03/11 269 270 265 270 15,000
1999/03/10 270 272 263 272 35,000
1999/03/09 272 272 260 260 25,000
1999/03/08 270 278 270 272 22,000
1999/03/05 263 270 261 270 24,000
1999/03/04 250 259 250 259 123,000
1999/03/03 262 262 250 250 51,000
1999/03/02 270 270 262 262 29,000
1999/03/01 265 267 262 262 39,000
1999/02/26 268 270 268 268 13,000
1999/02/25 270 270 268 268 10,000
1999/02/24 280 280 269 270 28,000
1999/02/23 285 288 280 287 129,000
1999/02/22 262 275 262 275 15,000
1999/02/19 262 262 262 262 2,000
1999/02/18 262 262 260 260 27,000
1999/02/17 265 266 262 262 83,000
1999/02/16 265 265 265 265 80,000
1999/02/15 276 276 265 265 26,000
1999/02/12 285 285 265 266 40,000
1999/02/10 290 290 285 285 15,000
1999/02/09 283 288 280 280 4,000
1999/02/08 285 285 285 285 2,000
1999/02/05 280 285 280 280 30,000
1999/02/04 275 285 275 280 39,000
1999/02/03 285 290 280 280 37,000
1999/02/02 300 300 299 300 3,000
1999/02/01 300 300 300 300 28,000
1999/01/29 289 300 289 300 13,000
1999/01/28 281 281 278 278 16,000
1999/01/27 280 281 276 276 30,000
1999/01/26 285 290 285 290 12,000
1999/01/25 290 290 286 286 11,000
1999/01/22 290 290 282 289 9,000
1999/01/21 285 288 284 285 19,000
1999/01/20 291 291 269 272 48,000
1999/01/19 295 295 295 295 1,000
1999/01/18 298 300 298 300 7,000
1999/01/14 286 288 286 288 9,000
1999/01/13 297 298 291 291 38,000
1999/01/12 310 310 301 301 8,000
1999/01/11 319 319 309 313 24,000
1999/01/08 296 298 296 298 7,000
1999/01/07 295 295 295 295 2,000
1999/01/06 295 295 295 295 2,000
1999/01/05 304 304 294 294 10,000
1999/01/04 294 294 294 294 2,000

このページの先頭へ