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 |
---|---|---|---|---|---|
2013/12/30 | 350 | 356 | 350 | 355 | 132,200 |
2013/12/27 | 345 | 349 | 344 | 348 | 106,100 |
2013/12/26 | 345 | 349 | 344 | 346 | 118,100 |
2013/12/25 | 342 | 345 | 341 | 343 | 69,100 |
2013/12/24 | 343 | 346 | 341 | 342 | 86,400 |
2013/12/20 | 345 | 347 | 343 | 343 | 81,900 |
2013/12/19 | 350 | 352 | 346 | 349 | 117,200 |
2013/12/18 | 348 | 350 | 346 | 348 | 97,500 |
2013/12/17 | 347 | 349 | 343 | 348 | 125,800 |
2013/12/16 | 346 | 349 | 341 | 342 | 90,300 |
2013/12/13 | 341 | 347 | 341 | 346 | 158,900 |
2013/12/12 | 345 | 347 | 342 | 345 | 80,400 |
2013/12/11 | 343 | 345 | 340 | 342 | 102,600 |
2013/12/10 | 348 | 350 | 342 | 343 | 84,300 |
2013/12/09 | 349 | 349 | 344 | 347 | 69,600 |
2013/12/06 | 340 | 346 | 339 | 344 | 84,400 |
2013/12/05 | 340 | 346 | 340 | 340 | 127,500 |
2013/12/04 | 346 | 346 | 342 | 343 | 127,800 |
2013/12/03 | 348 | 349 | 343 | 345 | 106,900 |
2013/12/02 | 348 | 349 | 346 | 346 | 68,800 |
2013/11/29 | 344 | 350 | 344 | 348 | 126,300 |
2013/11/28 | 347 | 347 | 343 | 346 | 80,300 |
2013/11/27 | 342 | 344 | 341 | 343 | 39,700 |
2013/11/26 | 343 | 343 | 341 | 342 | 40,700 |
2013/11/25 | 341 | 343 | 338 | 342 | 114,500 |
2013/11/22 | 342 | 343 | 339 | 340 | 85,800 |
2013/11/21 | 339 | 341 | 338 | 341 | 116,800 |
2013/11/20 | 337 | 340 | 337 | 339 | 55,100 |
2013/11/19 | 340 | 341 | 337 | 339 | 98,900 |
2013/11/18 | 342 | 342 | 337 | 339 | 81,000 |
2013/11/15 | 338 | 343 | 338 | 340 | 195,600 |
2013/11/14 | 333 | 338 | 333 | 336 | 168,500 |
2013/11/13 | 332 | 333 | 329 | 332 | 51,800 |
2013/11/12 | 328 | 332 | 327 | 331 | 51,500 |
2013/11/11 | 336 | 336 | 327 | 330 | 68,400 |
2013/11/08 | 326 | 335 | 326 | 331 | 59,200 |
2013/11/07 | 334 | 334 | 329 | 330 | 44,200 |
2013/11/06 | 329 | 333 | 327 | 331 | 44,100 |
2013/11/05 | 335 | 335 | 326 | 327 | 55,600 |
2013/11/01 | 331 | 332 | 330 | 330 | 30,600 |
2013/10/31 | 331 | 335 | 331 | 334 | 49,800 |
2013/10/30 | 333 | 335 | 331 | 331 | 55,900 |
2013/10/29 | 330 | 332 | 330 | 330 | 29,400 |
2013/10/28 | 329 | 333 | 329 | 332 | 31,000 |
2013/10/25 | 333 | 333 | 328 | 329 | 52,100 |
2013/10/24 | 331 | 333 | 330 | 333 | 35,000 |
2013/10/23 | 334 | 336 | 331 | 331 | 42,600 |
2013/10/22 | 334 | 337 | 331 | 333 | 56,200 |
2013/10/21 | 333 | 337 | 332 | 333 | 60,100 |
2013/10/18 | 335 | 336 | 331 | 332 | 52,300 |
2013/10/17 | 336 | 339 | 333 | 335 | 50,200 |
2013/10/16 | 337 | 337 | 334 | 336 | 21,000 |
2013/10/15 | 339 | 340 | 330 | 337 | 56,000 |
2013/10/11 | 333 | 338 | 332 | 338 | 114,100 |
2013/10/10 | 329 | 330 | 325 | 329 | 85,000 |
2013/10/09 | 325 | 332 | 323 | 330 | 83,400 |
2013/10/08 | 328 | 328 | 324 | 325 | 69,800 |
2013/10/07 | 329 | 332 | 329 | 330 | 56,000 |
2013/10/04 | 335 | 335 | 331 | 331 | 73,000 |
2013/10/03 | 337 | 339 | 335 | 336 | 61,200 |
2013/10/02 | 339 | 340 | 335 | 335 | 86,600 |
2013/10/01 | 343 | 343 | 339 | 339 | 59,100 |
2013/09/30 | 343 | 344 | 341 | 342 | 37,900 |
2013/09/27 | 343 | 344 | 341 | 343 | 41,600 |
2013/09/26 | 339 | 342 | 338 | 342 | 83,200 |
2013/09/25 | 340 | 341 | 339 | 341 | 126,300 |
2013/09/24 | 343 | 346 | 341 | 341 | 90,800 |
2013/09/20 | 347 | 348 | 343 | 345 | 66,400 |
2013/09/19 | 344 | 345 | 340 | 344 | 159,000 |
2013/09/18 | 354 | 356 | 339 | 343 | 120,700 |
2013/09/17 | 354 | 355 | 352 | 353 | 34,200 |
2013/09/13 | 353 | 359 | 353 | 354 | 84,600 |
2013/09/12 | 357 | 359 | 354 | 359 | 19,300 |
2013/09/11 | 360 | 361 | 359 | 360 | 23,200 |
2013/09/10 | 360 | 361 | 358 | 359 | 31,700 |
2013/09/09 | 362 | 362 | 354 | 357 | 22,800 |
2013/09/06 | 356 | 357 | 351 | 352 | 11,700 |
2013/09/05 | 360 | 361 | 354 | 355 | 10,100 |
2013/09/04 | 357 | 360 | 356 | 357 | 16,100 |
2013/09/03 | 353 | 359 | 349 | 359 | 32,700 |
2013/09/02 | 346 | 347 | 342 | 346 | 11,900 |
2013/08/30 | 357 | 357 | 345 | 345 | 30,700 |
2013/08/29 | 353 | 354 | 351 | 354 | 7,800 |
2013/08/28 | 354 | 356 | 349 | 352 | 22,800 |
2013/08/27 | 357 | 357 | 353 | 354 | 8,500 |
2013/08/26 | 355 | 356 | 352 | 355 | 18,700 |
2013/08/23 | 360 | 360 | 355 | 358 | 24,500 |
2013/08/22 | 353 | 357 | 353 | 357 | 8,400 |
2013/08/21 | 360 | 360 | 352 | 355 | 23,900 |
2013/08/20 | 361 | 364 | 359 | 359 | 12,300 |
2013/08/19 | 359 | 365 | 355 | 365 | 16,700 |
2013/08/16 | 360 | 361 | 357 | 358 | 19,200 |
2013/08/15 | 365 | 365 | 362 | 362 | 13,400 |
2013/08/14 | 362 | 363 | 361 | 363 | 13,700 |
2013/08/13 | 359 | 361 | 354 | 361 | 18,300 |
2013/08/12 | 357 | 358 | 353 | 354 | 12,600 |
2013/08/09 | 355 | 360 | 355 | 356 | 47,500 |
2013/08/08 | 351 | 354 | 349 | 349 | 30,600 |
2013/08/07 | 359 | 362 | 353 | 354 | 35,700 |
2013/08/06 | 354 | 360 | 351 | 360 | 26,800 |
2013/08/05 | 347 | 351 | 346 | 351 | 20,200 |
2013/08/02 | 344 | 352 | 342 | 348 | 120,500 |
2013/08/01 | 337 | 340 | 333 | 336 | 82,000 |
2013/07/31 | 347 | 347 | 332 | 336 | 53,900 |
2013/07/30 | 340 | 347 | 340 | 347 | 18,400 |
2013/07/29 | 355 | 355 | 340 | 340 | 28,300 |
2013/07/26 | 362 | 362 | 351 | 355 | 27,700 |
2013/07/25 | 370 | 371 | 362 | 362 | 23,300 |
2013/07/24 | 370 | 371 | 363 | 367 | 26,900 |
2013/07/23 | 367 | 369 | 364 | 366 | 26,500 |
2013/07/22 | 360 | 368 | 356 | 367 | 24,900 |
2013/07/19 | 369 | 371 | 360 | 360 | 24,200 |
2013/07/18 | 365 | 367 | 361 | 364 | 18,500 |
2013/07/17 | 369 | 369 | 358 | 363 | 48,500 |
2013/07/16 | 369 | 372 | 365 | 365 | 31,400 |
2013/07/12 | 363 | 367 | 363 | 366 | 19,500 |
2013/07/11 | 360 | 365 | 358 | 363 | 59,400 |
2013/07/10 | 356 | 363 | 356 | 360 | 55,000 |
2013/07/09 | 357 | 359 | 353 | 359 | 53,200 |
2013/07/08 | 356 | 358 | 351 | 353 | 80,300 |
2013/07/05 | 357 | 357 | 350 | 354 | 31,100 |
2013/07/04 | 347 | 355 | 347 | 351 | 30,400 |
2013/07/03 | 350 | 350 | 346 | 350 | 31,700 |
2013/07/02 | 349 | 349 | 343 | 345 | 46,900 |
2013/07/01 | 349 | 349 | 335 | 347 | 55,300 |
2013/06/28 | 349 | 349 | 342 | 348 | 51,100 |
2013/06/27 | 340 | 343 | 336 | 341 | 30,600 |
2013/06/26 | 345 | 345 | 331 | 339 | 39,600 |
2013/06/25 | 343 | 344 | 331 | 343 | 52,600 |
2013/06/24 | 347 | 350 | 340 | 340 | 39,100 |
2013/06/21 | 340 | 345 | 337 | 343 | 126,200 |
2013/06/20 | 343 | 343 | 339 | 339 | 27,900 |
2013/06/19 | 344 | 344 | 339 | 344 | 22,000 |
2013/06/18 | 342 | 344 | 337 | 338 | 30,300 |
2013/06/17 | 340 | 342 | 335 | 338 | 45,600 |
2013/06/14 | 337 | 344 | 335 | 335 | 247,800 |
2013/06/13 | 335 | 336 | 321 | 325 | 135,400 |
2013/06/12 | 336 | 339 | 326 | 337 | 87,800 |
2013/06/11 | 334 | 340 | 325 | 337 | 96,800 |
2013/06/10 | 322 | 332 | 321 | 329 | 53,700 |
2013/06/07 | 313 | 324 | 311 | 320 | 60,500 |
2013/06/06 | 326 | 328 | 318 | 319 | 97,800 |
2013/06/05 | 339 | 343 | 326 | 328 | 95,500 |
2013/06/04 | 331 | 339 | 326 | 338 | 53,100 |
2013/06/03 | 346 | 346 | 333 | 333 | 49,400 |
2013/05/31 | 346 | 358 | 342 | 346 | 29,600 |
2013/05/30 | 370 | 370 | 344 | 345 | 132,000 |
2013/05/29 | 348 | 369 | 340 | 363 | 116,600 |
2013/05/28 | 333 | 341 | 331 | 332 | 111,100 |
2013/05/27 | 348 | 348 | 338 | 338 | 88,100 |
2013/05/24 | 356 | 367 | 340 | 349 | 179,300 |
2013/05/23 | 396 | 396 | 351 | 351 | 169,400 |
2013/05/22 | 397 | 398 | 391 | 396 | 80,700 |
2013/05/21 | 397 | 401 | 390 | 393 | 146,700 |
2013/05/20 | 393 | 400 | 391 | 398 | 61,800 |
2013/05/17 | 387 | 392 | 383 | 390 | 59,600 |
2013/05/16 | 395 | 396 | 375 | 386 | 155,100 |
2013/05/15 | 400 | 404 | 388 | 396 | 145,100 |
2013/05/14 | 389 | 400 | 385 | 400 | 65,600 |
2013/05/13 | 400 | 400 | 389 | 389 | 65,300 |
2013/05/10 | 400 | 400 | 393 | 394 | 44,000 |
2013/05/09 | 397 | 400 | 392 | 392 | 44,400 |
2013/05/08 | 403 | 404 | 389 | 397 | 157,200 |
2013/05/07 | 389 | 410 | 389 | 405 | 159,100 |
2013/05/02 | 382 | 391 | 381 | 385 | 45,900 |
2013/05/01 | 375 | 384 | 373 | 382 | 127,700 |
2013/04/30 | 372 | 376 | 370 | 373 | 92,700 |
2013/04/26 | 376 | 376 | 372 | 373 | 74,600 |
2013/04/25 | 375 | 376 | 372 | 375 | 75,400 |
2013/04/24 | 374 | 375 | 370 | 371 | 70,200 |
2013/04/23 | 372 | 375 | 370 | 373 | 90,100 |
2013/04/22 | 367 | 372 | 367 | 371 | 159,600 |
2013/04/19 | 361 | 364 | 357 | 363 | 68,800 |
2013/04/18 | 361 | 361 | 356 | 359 | 109,900 |
2013/04/17 | 357 | 360 | 354 | 357 | 79,400 |
2013/04/16 | 351 | 358 | 350 | 355 | 101,800 |
2013/04/15 | 352 | 358 | 351 | 355 | 144,900 |
2013/04/12 | 351 | 354 | 349 | 352 | 59,400 |
2013/04/11 | 355 | 358 | 352 | 353 | 114,100 |
2013/04/10 | 348 | 350 | 346 | 350 | 66,200 |
2013/04/09 | 345 | 348 | 342 | 345 | 113,300 |
2013/04/08 | 335 | 345 | 335 | 343 | 144,600 |
2013/04/05 | 343 | 348 | 337 | 343 | 151,700 |
2013/04/04 | 323 | 353 | 321 | 343 | 194,800 |
2013/04/03 | 320 | 322 | 314 | 321 | 101,100 |
2013/04/02 | 312 | 320 | 306 | 315 | 140,800 |
2013/04/01 | 322 | 324 | 315 | 316 | 116,300 |
2013/03/29 | 334 | 334 | 323 | 324 | 125,800 |
2013/03/28 | 340 | 341 | 333 | 334 | 107,800 |
2013/03/27 | 342 | 348 | 336 | 343 | 218,900 |
2013/03/26 | 355 | 358 | 352 | 353 | 252,100 |
2013/03/25 | 365 | 365 | 359 | 359 | 259,200 |
2013/03/22 | 362 | 368 | 359 | 367 | 223,300 |
2013/03/21 | 348 | 364 | 346 | 360 | 309,200 |
2013/03/19 | 345 | 348 | 343 | 346 | 170,700 |
2013/03/18 | 332 | 342 | 331 | 341 | 329,900 |
2013/03/15 | 332 | 335 | 331 | 332 | 147,300 |
2013/03/14 | 333 | 334 | 331 | 332 | 44,000 |
2013/03/13 | 334 | 336 | 330 | 333 | 54,800 |
2013/03/12 | 335 | 336 | 334 | 334 | 130,600 |
2013/03/11 | 332 | 335 | 332 | 334 | 120,700 |
2013/03/08 | 332 | 334 | 320 | 333 | 175,300 |
2013/03/07 | 333 | 334 | 332 | 332 | 66,600 |
2013/03/06 | 331 | 333 | 330 | 330 | 60,700 |
2013/03/05 | 333 | 333 | 331 | 331 | 82,200 |
2013/03/04 | 332 | 333 | 329 | 330 | 49,700 |
2013/03/01 | 330 | 332 | 330 | 331 | 26,600 |
2013/02/28 | 327 | 331 | 327 | 329 | 39,100 |
2013/02/27 | 330 | 331 | 326 | 326 | 69,400 |
2013/02/26 | 330 | 332 | 328 | 330 | 66,600 |
2013/02/25 | 329 | 333 | 329 | 332 | 104,000 |
2013/02/22 | 328 | 330 | 323 | 326 | 70,700 |
2013/02/21 | 333 | 333 | 328 | 328 | 67,600 |
2013/02/20 | 328 | 334 | 327 | 334 | 144,900 |
2013/02/19 | 324 | 329 | 323 | 329 | 123,200 |
2013/02/18 | 318 | 324 | 317 | 324 | 165,600 |
2013/02/15 | 322 | 322 | 313 | 317 | 94,000 |
2013/02/14 | 317 | 324 | 315 | 322 | 143,500 |
2013/02/13 | 316 | 317 | 312 | 314 | 89,600 |
2013/02/12 | 317 | 319 | 316 | 317 | 55,200 |
2013/02/08 | 318 | 318 | 315 | 315 | 52,900 |
2013/02/07 | 317 | 318 | 315 | 317 | 73,000 |
2013/02/06 | 314 | 318 | 314 | 316 | 93,200 |
2013/02/05 | 318 | 318 | 314 | 314 | 71,100 |
2013/02/04 | 316 | 320 | 316 | 320 | 222,600 |
2013/02/01 | 323 | 327 | 323 | 325 | 143,700 |
2013/01/31 | 318 | 324 | 317 | 320 | 199,700 |
2013/01/30 | 314 | 318 | 314 | 317 | 76,900 |
2013/01/29 | 315 | 316 | 312 | 314 | 55,000 |
2013/01/28 | 315 | 316 | 312 | 312 | 76,800 |
2013/01/25 | 312 | 316 | 312 | 314 | 54,800 |
2013/01/24 | 310 | 313 | 308 | 312 | 42,400 |
2013/01/23 | 314 | 315 | 311 | 312 | 59,000 |
2013/01/22 | 316 | 317 | 313 | 314 | 64,200 |
2013/01/21 | 312 | 314 | 311 | 314 | 47,200 |
2013/01/18 | 312 | 313 | 309 | 312 | 36,300 |
2013/01/17 | 312 | 313 | 302 | 310 | 177,800 |
2013/01/16 | 313 | 315 | 309 | 312 | 80,600 |
2013/01/15 | 316 | 316 | 313 | 314 | 62,600 |
2013/01/11 | 317 | 317 | 312 | 313 | 99,200 |
2013/01/10 | 306 | 317 | 306 | 317 | 168,300 |
2013/01/09 | 305 | 308 | 304 | 304 | 89,200 |
2013/01/08 | 307 | 308 | 305 | 305 | 53,100 |
2013/01/07 | 300 | 313 | 300 | 307 | 140,500 |
2013/01/04 | 298 | 299 | 296 | 297 | 65,600 |