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 |
---|---|---|---|---|---|
2012/12/28 | 295 | 296 | 292 | 292 | 64,600 |
2012/12/27 | 294 | 297 | 293 | 294 | 74,800 |
2012/12/26 | 292 | 296 | 292 | 293 | 68,600 |
2012/12/25 | 290 | 292 | 290 | 292 | 83,100 |
2012/12/21 | 289 | 290 | 285 | 288 | 65,700 |
2012/12/20 | 285 | 293 | 285 | 286 | 237,300 |
2012/12/19 | 287 | 288 | 284 | 286 | 56,600 |
2012/12/18 | 284 | 287 | 283 | 285 | 61,200 |
2012/12/17 | 280 | 283 | 280 | 282 | 35,900 |
2012/12/14 | 278 | 281 | 278 | 279 | 61,000 |
2012/12/13 | 281 | 283 | 280 | 280 | 36,600 |
2012/12/12 | 281 | 282 | 279 | 280 | 41,400 |
2012/12/11 | 278 | 281 | 277 | 280 | 53,700 |
2012/12/10 | 280 | 280 | 275 | 278 | 50,500 |
2012/12/07 | 276 | 278 | 276 | 277 | 37,300 |
2012/12/06 | 277 | 280 | 271 | 279 | 72,800 |
2012/12/05 | 275 | 277 | 270 | 275 | 66,100 |
2012/12/04 | 273 | 275 | 273 | 275 | 21,300 |
2012/12/03 | 272 | 274 | 269 | 273 | 155,200 |
2012/11/30 | 275 | 279 | 274 | 274 | 151,900 |
2012/11/29 | 281 | 282 | 280 | 281 | 21,300 |
2012/11/28 | 277 | 281 | 277 | 281 | 41,200 |
2012/11/27 | 273 | 277 | 273 | 277 | 109,000 |
2012/11/26 | 277 | 280 | 277 | 278 | 30,000 |
2012/11/22 | 276 | 277 | 275 | 277 | 32,300 |
2012/11/21 | 274 | 276 | 273 | 273 | 23,600 |
2012/11/20 | 270 | 272 | 270 | 272 | 99,300 |
2012/11/19 | 273 | 276 | 273 | 276 | 18,900 |
2012/11/16 | 268 | 272 | 267 | 272 | 12,700 |
2012/11/15 | 262 | 270 | 262 | 270 | 13,100 |
2012/11/14 | 260 | 264 | 260 | 262 | 87,100 |
2012/11/13 | 270 | 270 | 264 | 265 | 39,600 |
2012/11/12 | 270 | 270 | 267 | 267 | 25,200 |
2012/11/09 | 265 | 271 | 265 | 267 | 97,100 |
2012/11/08 | 277 | 277 | 273 | 273 | 10,700 |
2012/11/07 | 278 | 278 | 275 | 276 | 20,200 |
2012/11/06 | 274 | 279 | 274 | 278 | 24,600 |
2012/11/05 | 271 | 278 | 271 | 276 | 47,600 |
2012/11/02 | 275 | 276 | 275 | 276 | 25,100 |
2012/11/01 | 274 | 275 | 270 | 275 | 46,600 |
2012/10/31 | 270 | 271 | 269 | 269 | 19,800 |
2012/10/30 | 267 | 271 | 267 | 268 | 46,000 |
2012/10/29 | 256 | 266 | 256 | 264 | 86,400 |
2012/10/26 | 271 | 271 | 266 | 268 | 26,100 |
2012/10/25 | 268 | 270 | 268 | 270 | 16,200 |
2012/10/24 | 265 | 268 | 265 | 267 | 23,800 |
2012/10/23 | 267 | 270 | 267 | 268 | 80,200 |
2012/10/22 | 269 | 275 | 269 | 275 | 16,900 |
2012/10/19 | 270 | 275 | 269 | 275 | 30,800 |
2012/10/18 | 268 | 270 | 268 | 270 | 20,000 |
2012/10/17 | 265 | 268 | 265 | 266 | 27,400 |
2012/10/16 | 263 | 265 | 263 | 265 | 8,500 |
2012/10/15 | 262 | 264 | 261 | 263 | 15,100 |
2012/10/12 | 264 | 264 | 258 | 262 | 21,300 |
2012/10/11 | 263 | 265 | 262 | 265 | 15,400 |
2012/10/10 | 263 | 264 | 262 | 263 | 17,800 |
2012/10/09 | 262 | 265 | 262 | 264 | 16,500 |
2012/10/05 | 263 | 264 | 262 | 264 | 28,400 |
2012/10/04 | 262 | 263 | 262 | 262 | 23,900 |
2012/10/03 | 262 | 263 | 262 | 262 | 11,100 |
2012/10/02 | 262 | 263 | 262 | 262 | 23,500 |
2012/10/01 | 262 | 263 | 261 | 263 | 27,800 |
2012/09/28 | 264 | 264 | 262 | 262 | 9,900 |
2012/09/27 | 262 | 265 | 262 | 262 | 21,400 |
2012/09/26 | 260 | 264 | 258 | 264 | 39,200 |
2012/09/25 | 263 | 263 | 262 | 263 | 59,700 |
2012/09/24 | 262 | 265 | 262 | 265 | 27,400 |
2012/09/21 | 263 | 263 | 260 | 260 | 43,800 |
2012/09/20 | 267 | 267 | 264 | 266 | 26,600 |
2012/09/19 | 262 | 264 | 260 | 264 | 26,200 |
2012/09/18 | 260 | 262 | 258 | 262 | 18,400 |
2012/09/14 | 259 | 261 | 255 | 260 | 58,700 |
2012/09/13 | 257 | 259 | 255 | 259 | 20,400 |
2012/09/12 | 254 | 259 | 254 | 258 | 27,100 |
2012/09/11 | 257 | 259 | 254 | 259 | 34,500 |
2012/09/10 | 252 | 255 | 252 | 255 | 40,300 |
2012/09/07 | 253 | 256 | 252 | 252 | 53,700 |
2012/09/06 | 254 | 256 | 253 | 254 | 37,200 |
2012/09/05 | 255 | 259 | 254 | 258 | 41,300 |
2012/09/04 | 253 | 257 | 252 | 254 | 41,000 |
2012/09/03 | 256 | 257 | 252 | 255 | 46,600 |
2012/08/31 | 259 | 261 | 258 | 258 | 32,600 |
2012/08/30 | 262 | 264 | 262 | 262 | 18,700 |
2012/08/29 | 261 | 265 | 260 | 265 | 42,800 |
2012/08/28 | 265 | 268 | 264 | 267 | 32,900 |
2012/08/27 | 267 | 272 | 266 | 268 | 36,300 |
2012/08/24 | 270 | 275 | 270 | 271 | 22,400 |
2012/08/23 | 269 | 272 | 269 | 271 | 19,100 |
2012/08/22 | 273 | 274 | 270 | 274 | 36,000 |
2012/08/21 | 270 | 274 | 270 | 274 | 25,400 |
2012/08/20 | 274 | 275 | 272 | 272 | 21,300 |
2012/08/17 | 275 | 277 | 273 | 277 | 15,800 |
2012/08/16 | 276 | 276 | 270 | 276 | 28,100 |
2012/08/15 | 278 | 278 | 271 | 276 | 23,300 |
2012/08/14 | 275 | 277 | 275 | 277 | 36,400 |
2012/08/13 | 274 | 274 | 271 | 274 | 18,400 |
2012/08/10 | 270 | 271 | 268 | 271 | 14,900 |
2012/08/09 | 269 | 270 | 265 | 270 | 18,800 |
2012/08/08 | 269 | 270 | 267 | 268 | 11,000 |
2012/08/07 | 266 | 267 | 265 | 265 | 13,200 |
2012/08/06 | 265 | 267 | 264 | 264 | 7,800 |
2012/08/03 | 265 | 267 | 259 | 262 | 19,400 |
2012/08/02 | 271 | 271 | 265 | 268 | 19,600 |
2012/08/01 | 272 | 273 | 270 | 271 | 30,600 |
2012/07/31 | 267 | 271 | 266 | 271 | 22,100 |
2012/07/30 | 264 | 268 | 263 | 268 | 22,300 |
2012/07/27 | 262 | 264 | 260 | 263 | 16,800 |
2012/07/26 | 255 | 258 | 255 | 257 | 29,000 |
2012/07/25 | 257 | 260 | 255 | 255 | 24,800 |
2012/07/24 | 263 | 266 | 256 | 259 | 48,400 |
2012/07/23 | 256 | 262 | 255 | 255 | 26,600 |
2012/07/20 | 260 | 262 | 258 | 259 | 28,400 |
2012/07/19 | 258 | 261 | 258 | 259 | 17,700 |
2012/07/18 | 257 | 260 | 257 | 258 | 27,400 |
2012/07/17 | 259 | 260 | 258 | 258 | 21,300 |
2012/07/13 | 260 | 262 | 258 | 258 | 22,700 |
2012/07/12 | 266 | 266 | 261 | 261 | 32,200 |
2012/07/11 | 269 | 270 | 266 | 266 | 55,100 |
2012/07/10 | 270 | 274 | 268 | 268 | 67,300 |
2012/07/09 | 266 | 269 | 266 | 267 | 31,500 |
2012/07/06 | 265 | 270 | 265 | 265 | 36,500 |
2012/07/05 | 267 | 271 | 266 | 266 | 28,700 |
2012/07/04 | 268 | 271 | 268 | 270 | 34,400 |
2012/07/03 | 265 | 268 | 264 | 267 | 23,500 |
2012/07/02 | 263 | 265 | 262 | 264 | 51,500 |
2012/06/29 | 262 | 264 | 262 | 263 | 22,200 |
2012/06/28 | 263 | 264 | 260 | 264 | 24,800 |
2012/06/27 | 260 | 262 | 257 | 262 | 29,600 |
2012/06/26 | 260 | 262 | 259 | 260 | 33,600 |
2012/06/25 | 260 | 261 | 258 | 258 | 18,200 |
2012/06/22 | 259 | 262 | 258 | 258 | 14,800 |
2012/06/21 | 262 | 263 | 258 | 261 | 21,000 |
2012/06/20 | 264 | 264 | 260 | 260 | 18,900 |
2012/06/19 | 258 | 262 | 258 | 259 | 14,600 |
2012/06/18 | 264 | 264 | 258 | 260 | 13,700 |
2012/06/15 | 269 | 269 | 257 | 257 | 31,700 |
2012/06/14 | 262 | 269 | 262 | 269 | 17,900 |
2012/06/13 | 267 | 269 | 262 | 267 | 42,700 |
2012/06/12 | 260 | 264 | 259 | 264 | 38,100 |
2012/06/11 | 264 | 264 | 258 | 258 | 22,500 |
2012/06/08 | 262 | 263 | 257 | 260 | 41,300 |
2012/06/07 | 255 | 261 | 252 | 261 | 23,900 |
2012/06/06 | 252 | 254 | 251 | 254 | 20,300 |
2012/06/05 | 254 | 254 | 250 | 253 | 31,300 |
2012/06/04 | 253 | 253 | 250 | 251 | 22,700 |
2012/06/01 | 253 | 255 | 252 | 255 | 11,800 |
2012/05/31 | 252 | 256 | 252 | 253 | 19,700 |
2012/05/30 | 257 | 258 | 252 | 254 | 23,100 |
2012/05/29 | 253 | 257 | 252 | 257 | 19,800 |
2012/05/28 | 253 | 254 | 252 | 252 | 14,700 |
2012/05/25 | 254 | 255 | 253 | 253 | 21,700 |
2012/05/24 | 256 | 256 | 254 | 255 | 9,600 |
2012/05/23 | 256 | 257 | 254 | 254 | 19,600 |
2012/05/22 | 258 | 260 | 256 | 256 | 11,700 |
2012/05/21 | 258 | 260 | 255 | 257 | 14,600 |
2012/05/18 | 263 | 263 | 255 | 255 | 42,400 |
2012/05/17 | 266 | 271 | 261 | 265 | 35,600 |
2012/05/16 | 269 | 269 | 260 | 261 | 58,100 |
2012/05/15 | 254 | 269 | 252 | 267 | 124,400 |
2012/05/14 | 256 | 260 | 255 | 255 | 27,900 |
2012/05/11 | 261 | 261 | 257 | 257 | 37,300 |
2012/05/10 | 256 | 261 | 256 | 261 | 35,600 |
2012/05/09 | 257 | 260 | 257 | 259 | 24,100 |
2012/05/08 | 260 | 260 | 258 | 260 | 29,800 |
2012/05/07 | 261 | 262 | 257 | 257 | 53,400 |
2012/05/02 | 263 | 264 | 261 | 262 | 21,200 |
2012/05/01 | 265 | 265 | 261 | 261 | 25,000 |
2012/04/27 | 267 | 267 | 262 | 262 | 31,200 |
2012/04/26 | 266 | 267 | 265 | 266 | 17,000 |
2012/04/25 | 268 | 268 | 262 | 265 | 24,800 |
2012/04/24 | 264 | 266 | 263 | 264 | 27,700 |
2012/04/23 | 265 | 268 | 263 | 263 | 45,800 |
2012/04/20 | 264 | 266 | 264 | 266 | 31,100 |
2012/04/19 | 265 | 266 | 264 | 264 | 44,900 |
2012/04/18 | 267 | 269 | 265 | 266 | 46,500 |
2012/04/17 | 269 | 270 | 266 | 267 | 19,300 |
2012/04/16 | 271 | 271 | 266 | 269 | 49,000 |
2012/04/13 | 271 | 274 | 271 | 271 | 30,900 |
2012/04/12 | 270 | 274 | 268 | 274 | 83,500 |
2012/04/11 | 265 | 268 | 264 | 266 | 87,300 |
2012/04/10 | 265 | 268 | 265 | 267 | 60,500 |
2012/04/09 | 267 | 269 | 264 | 265 | 51,400 |
2012/04/06 | 262 | 267 | 262 | 267 | 75,100 |
2012/04/05 | 264 | 266 | 260 | 262 | 271,300 |
2012/04/04 | 276 | 277 | 268 | 268 | 127,000 |
2012/04/03 | 283 | 285 | 279 | 280 | 77,500 |
2012/04/02 | 288 | 289 | 282 | 282 | 96,000 |
2012/03/30 | 290 | 290 | 287 | 288 | 91,900 |
2012/03/29 | 288 | 291 | 287 | 290 | 142,800 |
2012/03/28 | 280 | 292 | 280 | 287 | 353,800 |
2012/03/27 | 308 | 308 | 305 | 307 | 305,600 |
2012/03/26 | 308 | 310 | 306 | 308 | 210,400 |
2012/03/23 | 309 | 309 | 305 | 306 | 160,200 |
2012/03/22 | 310 | 312 | 310 | 310 | 152,500 |
2012/03/21 | 308 | 313 | 307 | 313 | 233,500 |
2012/03/19 | 304 | 307 | 303 | 306 | 126,200 |
2012/03/16 | 304 | 305 | 303 | 304 | 69,200 |
2012/03/15 | 304 | 305 | 303 | 303 | 48,700 |
2012/03/14 | 305 | 306 | 302 | 302 | 81,400 |
2012/03/13 | 303 | 305 | 302 | 302 | 115,000 |
2012/03/12 | 305 | 306 | 303 | 303 | 45,200 |
2012/03/09 | 303 | 305 | 303 | 304 | 89,000 |
2012/03/08 | 301 | 305 | 301 | 302 | 42,900 |
2012/03/07 | 302 | 303 | 300 | 303 | 72,700 |
2012/03/06 | 305 | 307 | 303 | 304 | 50,400 |
2012/03/05 | 306 | 307 | 305 | 305 | 86,100 |
2012/03/02 | 307 | 308 | 305 | 305 | 63,200 |
2012/03/01 | 305 | 308 | 304 | 305 | 162,100 |
2012/02/29 | 303 | 305 | 302 | 302 | 115,500 |
2012/02/28 | 301 | 302 | 300 | 302 | 112,500 |
2012/02/27 | 301 | 302 | 300 | 300 | 120,400 |
2012/02/24 | 298 | 299 | 296 | 296 | 100,900 |
2012/02/23 | 295 | 298 | 294 | 296 | 72,300 |
2012/02/22 | 299 | 299 | 291 | 297 | 121,100 |
2012/02/21 | 299 | 299 | 296 | 296 | 49,100 |
2012/02/20 | 299 | 299 | 297 | 297 | 67,700 |
2012/02/17 | 296 | 298 | 295 | 296 | 24,100 |
2012/02/16 | 295 | 295 | 294 | 294 | 28,600 |
2012/02/15 | 294 | 295 | 294 | 295 | 60,500 |
2012/02/14 | 290 | 293 | 290 | 293 | 33,600 |
2012/02/13 | 292 | 292 | 290 | 291 | 23,500 |
2012/02/10 | 290 | 292 | 288 | 288 | 31,400 |
2012/02/09 | 290 | 290 | 289 | 290 | 34,500 |
2012/02/08 | 288 | 289 | 286 | 289 | 26,600 |
2012/02/07 | 288 | 289 | 284 | 285 | 44,000 |
2012/02/06 | 286 | 289 | 286 | 287 | 35,400 |
2012/02/03 | 283 | 285 | 283 | 283 | 12,600 |
2012/02/02 | 281 | 286 | 281 | 282 | 27,000 |
2012/02/01 | 287 | 288 | 272 | 280 | 96,600 |
2012/01/31 | 290 | 290 | 282 | 285 | 51,700 |
2012/01/30 | 288 | 290 | 288 | 288 | 25,500 |
2012/01/27 | 290 | 290 | 287 | 288 | 23,800 |
2012/01/26 | 289 | 291 | 286 | 287 | 102,700 |
2012/01/25 | 286 | 289 | 286 | 287 | 29,200 |
2012/01/24 | 286 | 289 | 284 | 284 | 45,700 |
2012/01/23 | 283 | 286 | 282 | 284 | 29,700 |
2012/01/20 | 280 | 282 | 279 | 282 | 54,000 |
2012/01/19 | 277 | 279 | 277 | 279 | 31,400 |
2012/01/18 | 278 | 278 | 276 | 277 | 36,500 |
2012/01/17 | 272 | 276 | 272 | 276 | 17,600 |
2012/01/16 | 272 | 273 | 272 | 272 | 25,700 |
2012/01/13 | 271 | 275 | 271 | 272 | 26,700 |
2012/01/12 | 274 | 275 | 270 | 271 | 24,100 |
2012/01/11 | 278 | 278 | 271 | 274 | 36,200 |
2012/01/10 | 274 | 279 | 274 | 274 | 36,800 |
2012/01/06 | 274 | 275 | 273 | 274 | 12,900 |
2012/01/05 | 270 | 275 | 269 | 275 | 92,600 |
2012/01/04 | 266 | 270 | 266 | 270 | 17,600 |