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
2002/12/30 328 328 318 320 26,000
2002/12/27 320 333 320 323 44,000
2002/12/26 309 315 306 310 25,000
2002/12/25 306 315 306 310 56,000
2002/12/24 295 305 295 305 97,000
2002/12/20 294 300 287 300 111,000
2002/12/19 291 297 286 297 65,000
2002/12/18 285 295 285 289 84,000
2002/12/17 305 306 298 298 111,000
2002/12/16 318 318 304 305 57,000
2002/12/13 315 319 309 319 118,000
2002/12/12 325 325 318 319 49,000
2002/12/11 328 329 327 328 28,000
2002/12/10 332 332 329 330 51,000
2002/12/09 328 333 328 332 23,000
2002/12/06 335 335 326 333 37,000
2002/12/05 335 336 332 335 25,000
2002/12/04 337 338 332 332 42,000
2002/12/03 339 339 333 337 31,000
2002/12/02 339 339 332 334 60,000
2002/11/29 337 340 334 334 63,000
2002/11/28 332 338 331 334 28,000
2002/11/27 320 334 320 334 29,000
2002/11/26 325 330 320 320 33,000
2002/11/25 324 329 320 322 77,000
2002/11/22 339 339 323 324 89,000
2002/11/21 330 330 322 324 73,000
2002/11/20 320 334 318 332 106,000
2002/11/19 315 315 297 313 125,000
2002/11/18 320 323 308 315 92,000
2002/11/15 330 334 319 326 188,000
2002/11/14 349 349 331 336 94,000
2002/11/13 351 351 345 350 36,000
2002/11/12 350 355 349 352 73,000
2002/11/11 362 362 353 353 47,000
2002/11/08 358 363 355 362 36,000
2002/11/07 365 365 358 363 52,000
2002/11/06 369 369 362 365 92,000
2002/11/05 368 368 364 364 68,000
2002/11/01 360 363 344 363 110,000
2002/10/31 366 366 359 361 36,000
2002/10/30 360 368 360 361 84,000
2002/10/29 370 370 364 365 42,000
2002/10/28 356 369 356 369 31,000
2002/10/25 355 370 355 370 74,000
2002/10/24 365 365 357 360 59,000
2002/10/23 355 367 354 364 96,000
2002/10/22 367 369 360 360 84,000
2002/10/21 366 370 365 368 38,000
2002/10/18 365 369 361 367 46,000
2002/10/17 361 364 355 356 63,000
2002/10/16 360 365 357 359 64,000
2002/10/15 353 355 350 355 130,000
2002/10/11 351 359 351 353 38,000
2002/10/10 349 350 344 349 127,000
2002/10/09 361 361 355 359 140,000
2002/10/08 361 364 359 361 76,000
2002/10/07 357 366 357 362 83,000
2002/10/04 357 367 357 367 65,000
2002/10/03 350 360 349 357 100,000
2002/10/02 373 373 355 356 75,000
2002/10/01 369 370 366 368 58,000
2002/09/30 382 383 379 379 57,000
2002/09/27 380 383 378 383 110,000
2002/09/26 375 380 375 379 25,000
2002/09/25 371 377 371 377 39,000
2002/09/24 380 382 378 380 60,000
2002/09/20 379 383 376 382 52,000
2002/09/19 385 385 381 384 49,000
2002/09/18 374 384 373 384 76,000
2002/09/17 382 384 380 384 120,000
2002/09/13 372 380 372 374 193,000
2002/09/12 379 382 378 379 98,000
2002/09/11 379 380 379 379 93,000
2002/09/10 379 382 377 377 115,000
2002/09/09 380 384 378 379 100,000
2002/09/06 375 379 373 375 156,000
2002/09/05 374 381 373 375 132,000
2002/09/04 368 374 363 374 182,000
2002/09/03 382 383 368 372 176,000
2002/09/02 377 384 375 382 146,000
2002/08/30 375 379 372 377 139,000
2002/08/29 381 382 375 375 135,000
2002/08/28 383 386 381 385 176,000
2002/08/27 387 388 383 384 218,000
2002/08/26 383 386 383 384 182,000
2002/08/23 390 390 382 383 270,000
2002/08/22 384 389 379 387 475,000
2002/08/21 378 384 373 382 341,000
2002/08/20 370 387 370 378 343,000
2002/08/19 370 370 362 365 193,000
2002/08/16 355 370 350 370 380,000
2002/08/15 356 356 350 350 131,000
2002/08/14 354 356 349 356 57,000
2002/08/13 353 356 346 354 64,000
2002/08/12 355 356 350 352 100,000
2002/08/09 358 358 351 353 106,000
2002/08/08 364 365 353 353 144,000
2002/08/07 362 366 358 359 56,000
2002/08/06 359 361 350 357 144,000
2002/08/05 366 368 355 356 80,000
2002/08/02 348 370 345 370 121,000
2002/08/01 375 375 355 358 151,000
2002/07/31 386 386 371 375 185,000
2002/07/30 382 390 376 382 375,000
2002/07/29 367 377 365 377 360,000
2002/07/26 361 367 356 367 58,000
2002/07/25 362 368 362 362 69,000
2002/07/24 360 367 360 362 42,000
2002/07/23 362 365 360 362 64,000
2002/07/22 356 370 356 363 84,000
2002/07/19 367 369 359 366 64,000
2002/07/18 364 367 362 367 69,000
2002/07/17 361 364 358 364 100,000
2002/07/16 365 369 361 364 108,000
2002/07/15 360 370 354 355 105,000
2002/07/12 368 368 361 361 39,000
2002/07/11 373 373 366 368 74,000
2002/07/10 370 374 367 374 90,000
2002/07/09 365 375 363 372 140,000
2002/07/08 367 370 361 370 64,000
2002/07/05 361 377 358 369 175,000
2002/07/04 376 378 366 366 228,000
2002/07/03 368 375 367 375 249,000
2002/07/02 367 379 366 374 456,000
2002/07/01 355 368 354 368 259,000
2002/06/28 340 345 336 345 111,000
2002/06/27 335 345 335 335 104,000
2002/06/26 340 340 332 332 183,000
2002/06/25 330 342 330 335 66,000
2002/06/24 334 335 326 331 176,000
2002/06/21 331 336 330 335 134,000
2002/06/20 334 339 330 333 133,000
2002/06/19 340 340 334 335 99,000
2002/06/18 338 346 329 342 267,000
2002/06/17 347 350 316 318 293,000
2002/06/14 343 352 337 349 258,000
2002/06/13 357 360 344 344 203,000
2002/06/12 367 377 353 358 236,000
2002/06/11 369 379 368 372 591,000
2002/06/10 352 369 350 364 463,000
2002/06/07 345 353 335 353 388,000
2002/06/06 340 346 340 346 278,000
2002/06/05 330 342 326 337 170,000
2002/06/04 339 342 330 331 148,000
2002/06/03 330 345 330 343 434,000
2002/05/31 303 336 300 330 538,000
2002/05/30 308 309 300 303 101,000
2002/05/29 313 317 309 313 219,000
2002/05/28 310 318 309 318 258,000
2002/05/27 300 315 295 310 384,000
2002/05/24 280 306 277 303 745,000
2002/05/23 262 277 260 277 334,000
2002/05/22 250 262 248 262 82,000
2002/05/21 247 251 247 251 23,000
2002/05/20 247 250 247 248 43,000
2002/05/17 255 256 248 248 17,000
2002/05/16 242 249 242 249 21,000
2002/05/15 245 246 241 241 11,000
2002/05/14 247 248 245 248 5,000
2002/05/13 245 248 245 248 11,000
2002/05/10 247 249 245 245 63,000
2002/05/09 246 246 246 246 6,000
2002/05/08 249 249 245 245 12,000
2002/05/07 248 249 248 249 19,000
2002/05/02 248 250 248 248 9,000
2002/05/01 249 254 248 249 18,000
2002/04/30 252 253 250 250 12,000
2002/04/26 250 253 248 253 25,000
2002/04/25 250 251 249 249 24,000
2002/04/24 254 255 251 251 33,000
2002/04/23 260 260 254 254 30,000
2002/04/22 257 260 254 260 41,000
2002/04/19 253 258 253 257 20,000
2002/04/18 256 259 256 257 10,000
2002/04/17 260 260 257 257 9,000
2002/04/16 260 260 258 260 10,000
2002/04/15 260 260 250 260 12,000
2002/04/12 262 262 259 260 34,000
2002/04/11 264 265 262 262 81,000
2002/04/10 257 263 255 263 38,000
2002/04/09 258 258 256 256 9,000
2002/04/08 257 260 257 258 22,000
2002/04/05 259 259 259 259 14,000
2002/04/04 257 262 257 260 56,000
2002/04/03 257 257 257 257 10,000
2002/04/02 255 257 254 256 23,000
2002/04/01 256 258 256 256 44,000
2002/03/29 261 263 255 256 51,000
2002/03/28 260 263 257 261 85,000
2002/03/27 251 257 251 257 25,000
2002/03/26 255 258 251 258 53,000
2002/03/25 263 266 259 260 158,000
2002/03/22 264 266 260 265 138,000
2002/03/20 263 263 258 262 60,000
2002/03/19 261 264 259 264 45,000
2002/03/18 262 262 259 260 42,000
2002/03/15 257 264 257 260 66,000
2002/03/14 257 262 253 258 125,000
2002/03/13 257 260 255 260 60,000
2002/03/12 264 264 256 258 55,000
2002/03/11 252 265 250 265 175,000
2002/03/08 250 250 247 247 183,000
2002/03/07 241 247 241 246 51,000
2002/03/06 245 249 241 244 113,000
2002/03/05 245 248 245 246 53,000
2002/03/04 244 250 243 249 113,000
2002/03/01 244 245 241 245 32,000
2002/02/28 241 245 241 244 61,000
2002/02/27 231 240 231 240 35,000
2002/02/26 231 231 230 231 25,000
2002/02/25 233 233 232 233 12,000
2002/02/22 231 231 227 227 58,000
2002/02/21 229 232 226 232 42,000
2002/02/20 228 230 226 230 33,000
2002/02/19 231 231 225 229 49,000
2002/02/18 230 234 230 234 19,000
2002/02/15 233 233 228 229 65,000
2002/02/14 235 236 234 235 32,000
2002/02/13 230 237 229 236 117,000
2002/02/12 227 233 227 231 33,000
2002/02/08 226 231 225 225 82,000
2002/02/07 228 230 223 230 60,000
2002/02/06 224 226 224 226 21,000
2002/02/05 226 226 223 224 31,000
2002/02/04 225 228 225 227 12,000
2002/02/01 228 233 228 228 41,000
2002/01/31 229 234 228 228 25,000
2002/01/30 233 233 229 230 37,000
2002/01/29 233 234 232 234 8,000
2002/01/28 235 238 234 238 12,000
2002/01/25 236 237 236 236 17,000
2002/01/24 234 238 234 236 21,000
2002/01/23 236 239 235 236 38,000
2002/01/22 237 240 237 240 42,000
2002/01/21 237 238 232 238 17,000
2002/01/18 228 240 224 240 28,000
2002/01/17 226 231 221 229 36,000
2002/01/16 227 227 221 227 72,000
2002/01/15 229 229 225 227 34,000
2002/01/11 235 235 230 232 84,000
2002/01/10 234 239 230 230 115,000
2002/01/09 235 237 234 235 92,000
2002/01/08 238 240 235 236 98,000
2002/01/07 244 244 238 240 20,000
2002/01/04 245 245 245 245 1,000

このページの先頭へ