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 |
---|---|---|---|---|---|
2016/12/30 | 396 | 400 | 394 | 399 | 50,100 |
2016/12/29 | 395 | 397 | 394 | 397 | 37,700 |
2016/12/28 | 396 | 398 | 393 | 397 | 50,700 |
2016/12/27 | 394 | 396 | 392 | 394 | 56,100 |
2016/12/26 | 390 | 393 | 389 | 393 | 51,900 |
2016/12/22 | 391 | 391 | 389 | 390 | 44,200 |
2016/12/21 | 390 | 393 | 388 | 389 | 42,100 |
2016/12/20 | 389 | 390 | 385 | 389 | 57,600 |
2016/12/19 | 390 | 390 | 387 | 390 | 79,500 |
2016/12/16 | 388 | 392 | 386 | 391 | 73,800 |
2016/12/15 | 390 | 393 | 384 | 386 | 122,600 |
2016/12/14 | 388 | 391 | 386 | 390 | 47,200 |
2016/12/13 | 386 | 391 | 385 | 390 | 110,500 |
2016/12/12 | 393 | 397 | 392 | 395 | 42,500 |
2016/12/09 | 390 | 393 | 386 | 393 | 86,800 |
2016/12/08 | 394 | 395 | 388 | 390 | 64,200 |
2016/12/07 | 384 | 389 | 382 | 389 | 93,000 |
2016/12/06 | 382 | 384 | 380 | 382 | 75,300 |
2016/12/05 | 379 | 382 | 378 | 380 | 63,200 |
2016/12/02 | 380 | 382 | 379 | 381 | 52,600 |
2016/12/01 | 381 | 384 | 380 | 381 | 47,900 |
2016/11/30 | 380 | 383 | 377 | 381 | 30,100 |
2016/11/29 | 380 | 380 | 376 | 378 | 59,200 |
2016/11/28 | 380 | 382 | 379 | 382 | 32,900 |
2016/11/25 | 378 | 381 | 374 | 380 | 84,100 |
2016/11/24 | 380 | 382 | 377 | 379 | 57,600 |
2016/11/22 | 376 | 379 | 374 | 379 | 27,100 |
2016/11/21 | 372 | 377 | 371 | 377 | 48,200 |
2016/11/18 | 382 | 386 | 369 | 370 | 98,300 |
2016/11/17 | 373 | 377 | 372 | 377 | 40,800 |
2016/11/16 | 373 | 376 | 371 | 374 | 53,100 |
2016/11/15 | 366 | 372 | 364 | 372 | 88,700 |
2016/11/14 | 360 | 364 | 358 | 364 | 56,200 |
2016/11/11 | 360 | 362 | 353 | 357 | 76,000 |
2016/11/10 | 349 | 358 | 349 | 357 | 100,400 |
2016/11/09 | 359 | 360 | 340 | 342 | 99,000 |
2016/11/08 | 362 | 364 | 355 | 359 | 57,900 |
2016/11/07 | 349 | 359 | 349 | 359 | 93,400 |
2016/11/04 | 342 | 349 | 342 | 344 | 89,300 |
2016/11/02 | 345 | 348 | 342 | 343 | 81,600 |
2016/11/01 | 344 | 351 | 342 | 349 | 65,200 |
2016/10/31 | 349 | 350 | 344 | 344 | 75,900 |
2016/10/28 | 350 | 350 | 344 | 345 | 104,100 |
2016/10/27 | 350 | 350 | 342 | 345 | 111,800 |
2016/10/26 | 340 | 350 | 338 | 350 | 121,200 |
2016/10/25 | 340 | 342 | 334 | 335 | 244,500 |
2016/10/24 | 333 | 335 | 330 | 332 | 84,300 |
2016/10/21 | 329 | 331 | 326 | 328 | 74,500 |
2016/10/20 | 325 | 329 | 325 | 329 | 52,400 |
2016/10/19 | 324 | 326 | 323 | 324 | 31,100 |
2016/10/18 | 325 | 325 | 324 | 324 | 7,300 |
2016/10/17 | 326 | 326 | 325 | 325 | 18,800 |
2016/10/14 | 323 | 327 | 323 | 326 | 30,400 |
2016/10/13 | 323 | 324 | 322 | 322 | 31,900 |
2016/10/12 | 322 | 325 | 321 | 322 | 52,200 |
2016/10/11 | 325 | 328 | 324 | 326 | 55,600 |
2016/10/07 | 324 | 325 | 322 | 324 | 31,900 |
2016/10/06 | 326 | 326 | 323 | 324 | 46,400 |
2016/10/05 | 324 | 327 | 322 | 325 | 50,900 |
2016/10/04 | 323 | 324 | 321 | 324 | 39,500 |
2016/10/03 | 321 | 323 | 320 | 321 | 43,500 |
2016/09/30 | 320 | 322 | 318 | 320 | 59,900 |
2016/09/29 | 323 | 325 | 320 | 322 | 82,700 |
2016/09/28 | 324 | 326 | 322 | 323 | 67,300 |
2016/09/27 | 327 | 332 | 325 | 331 | 109,700 |
2016/09/26 | 329 | 330 | 327 | 328 | 37,000 |
2016/09/23 | 328 | 329 | 325 | 329 | 62,600 |
2016/09/21 | 321 | 327 | 320 | 327 | 36,000 |
2016/09/20 | 321 | 322 | 320 | 320 | 55,700 |
2016/09/16 | 328 | 330 | 319 | 319 | 97,700 |
2016/09/15 | 326 | 327 | 325 | 326 | 15,000 |
2016/09/14 | 325 | 327 | 325 | 326 | 15,900 |
2016/09/13 | 329 | 329 | 325 | 325 | 22,400 |
2016/09/12 | 326 | 330 | 325 | 327 | 22,600 |
2016/09/09 | 326 | 328 | 326 | 326 | 37,800 |
2016/09/08 | 330 | 330 | 325 | 326 | 41,800 |
2016/09/07 | 325 | 329 | 325 | 327 | 31,300 |
2016/09/06 | 326 | 328 | 325 | 326 | 14,700 |
2016/09/05 | 325 | 328 | 325 | 325 | 22,100 |
2016/09/02 | 326 | 327 | 323 | 325 | 29,500 |
2016/09/01 | 327 | 327 | 325 | 327 | 17,400 |
2016/08/31 | 327 | 328 | 325 | 327 | 14,900 |
2016/08/30 | 325 | 327 | 324 | 325 | 9,300 |
2016/08/29 | 325 | 325 | 323 | 325 | 19,500 |
2016/08/26 | 324 | 324 | 320 | 320 | 13,400 |
2016/08/25 | 322 | 326 | 322 | 322 | 22,600 |
2016/08/24 | 320 | 322 | 318 | 320 | 17,600 |
2016/08/23 | 321 | 322 | 317 | 317 | 45,100 |
2016/08/22 | 323 | 323 | 320 | 321 | 29,000 |
2016/08/19 | 323 | 324 | 320 | 321 | 31,000 |
2016/08/18 | 326 | 326 | 321 | 321 | 43,400 |
2016/08/17 | 326 | 333 | 323 | 332 | 32,800 |
2016/08/16 | 332 | 333 | 326 | 326 | 21,600 |
2016/08/15 | 334 | 336 | 332 | 333 | 13,500 |
2016/08/12 | 332 | 334 | 331 | 333 | 16,400 |
2016/08/10 | 336 | 336 | 328 | 332 | 14,400 |
2016/08/09 | 331 | 333 | 330 | 333 | 13,400 |
2016/08/08 | 333 | 333 | 331 | 332 | 15,800 |
2016/08/05 | 328 | 330 | 327 | 330 | 10,100 |
2016/08/04 | 330 | 330 | 325 | 327 | 26,900 |
2016/08/03 | 328 | 336 | 325 | 328 | 46,400 |
2016/08/02 | 330 | 332 | 327 | 327 | 23,200 |
2016/08/01 | 340 | 343 | 323 | 334 | 32,000 |
2016/07/29 | 332 | 340 | 332 | 340 | 19,800 |
2016/07/28 | 332 | 334 | 330 | 332 | 19,600 |
2016/07/27 | 335 | 336 | 330 | 334 | 22,900 |
2016/07/26 | 328 | 333 | 328 | 332 | 18,200 |
2016/07/25 | 330 | 335 | 330 | 331 | 20,200 |
2016/07/22 | 331 | 332 | 328 | 330 | 28,400 |
2016/07/21 | 333 | 333 | 327 | 330 | 43,400 |
2016/07/20 | 331 | 331 | 326 | 331 | 38,700 |
2016/07/19 | 333 | 336 | 329 | 333 | 29,600 |
2016/07/15 | 338 | 340 | 327 | 329 | 83,000 |
2016/07/14 | 338 | 339 | 335 | 335 | 43,200 |
2016/07/13 | 342 | 343 | 335 | 336 | 26,000 |
2016/07/12 | 340 | 345 | 333 | 337 | 79,600 |
2016/07/11 | 330 | 341 | 330 | 334 | 67,500 |
2016/07/08 | 326 | 329 | 323 | 326 | 29,400 |
2016/07/07 | 319 | 327 | 319 | 321 | 21,300 |
2016/07/06 | 326 | 326 | 317 | 319 | 41,600 |
2016/07/05 | 327 | 338 | 325 | 326 | 57,500 |
2016/07/04 | 333 | 333 | 324 | 327 | 38,500 |
2016/07/01 | 336 | 339 | 325 | 331 | 28,200 |
2016/06/30 | 340 | 341 | 333 | 334 | 19,300 |
2016/06/29 | 333 | 338 | 326 | 335 | 37,900 |
2016/06/28 | 314 | 343 | 314 | 333 | 79,700 |
2016/06/27 | 314 | 321 | 314 | 319 | 36,300 |
2016/06/24 | 330 | 330 | 306 | 308 | 94,900 |
2016/06/23 | 318 | 324 | 317 | 324 | 20,100 |
2016/06/22 | 320 | 325 | 316 | 318 | 39,000 |
2016/06/21 | 318 | 322 | 318 | 321 | 23,300 |
2016/06/20 | 316 | 325 | 316 | 319 | 95,500 |
2016/06/17 | 309 | 317 | 309 | 316 | 50,200 |
2016/06/16 | 313 | 314 | 306 | 307 | 64,600 |
2016/06/15 | 312 | 317 | 311 | 314 | 53,500 |
2016/06/14 | 314 | 314 | 311 | 312 | 38,100 |
2016/06/13 | 326 | 326 | 314 | 314 | 120,500 |
2016/06/10 | 330 | 331 | 326 | 327 | 90,100 |
2016/06/09 | 337 | 338 | 331 | 332 | 83,400 |
2016/06/08 | 339 | 339 | 334 | 338 | 79,800 |
2016/06/07 | 337 | 341 | 336 | 337 | 45,400 |
2016/06/06 | 338 | 340 | 334 | 337 | 41,000 |
2016/06/03 | 340 | 342 | 337 | 339 | 36,000 |
2016/06/02 | 343 | 353 | 338 | 338 | 41,300 |
2016/06/01 | 350 | 350 | 344 | 344 | 30,200 |
2016/05/31 | 347 | 353 | 344 | 348 | 56,900 |
2016/05/30 | 347 | 351 | 347 | 349 | 38,900 |
2016/05/27 | 346 | 348 | 344 | 345 | 37,100 |
2016/05/26 | 342 | 349 | 342 | 343 | 43,900 |
2016/05/25 | 336 | 338 | 335 | 338 | 24,200 |
2016/05/24 | 334 | 337 | 330 | 331 | 25,100 |
2016/05/23 | 333 | 336 | 332 | 333 | 26,000 |
2016/05/20 | 334 | 336 | 325 | 332 | 52,100 |
2016/05/19 | 340 | 343 | 334 | 334 | 51,300 |
2016/05/18 | 344 | 344 | 336 | 338 | 51,300 |
2016/05/17 | 337 | 340 | 329 | 338 | 56,600 |
2016/05/16 | 353 | 353 | 335 | 336 | 75,500 |
2016/05/13 | 373 | 373 | 351 | 351 | 112,200 |
2016/05/12 | 367 | 377 | 367 | 374 | 12,600 |
2016/05/11 | 379 | 379 | 370 | 374 | 16,900 |
2016/05/10 | 365 | 377 | 364 | 371 | 35,100 |
2016/05/09 | 364 | 366 | 363 | 363 | 14,300 |
2016/05/06 | 366 | 369 | 361 | 362 | 37,100 |
2016/05/02 | 370 | 371 | 366 | 367 | 41,500 |
2016/04/28 | 389 | 391 | 373 | 377 | 51,700 |
2016/04/27 | 386 | 389 | 381 | 382 | 26,300 |
2016/04/26 | 385 | 386 | 378 | 381 | 25,700 |
2016/04/25 | 389 | 391 | 383 | 385 | 20,500 |
2016/04/22 | 384 | 392 | 382 | 389 | 30,700 |
2016/04/21 | 385 | 387 | 379 | 383 | 40,900 |
2016/04/20 | 379 | 384 | 377 | 380 | 37,300 |
2016/04/19 | 376 | 378 | 372 | 377 | 21,700 |
2016/04/18 | 374 | 376 | 370 | 370 | 19,400 |
2016/04/15 | 380 | 380 | 374 | 376 | 32,600 |
2016/04/14 | 379 | 381 | 374 | 380 | 45,400 |
2016/04/13 | 370 | 380 | 367 | 372 | 23,900 |
2016/04/12 | 368 | 373 | 367 | 367 | 20,800 |
2016/04/11 | 370 | 372 | 365 | 367 | 24,900 |
2016/04/08 | 362 | 377 | 362 | 372 | 23,300 |
2016/04/07 | 368 | 375 | 367 | 368 | 22,600 |
2016/04/06 | 371 | 372 | 361 | 369 | 34,000 |
2016/04/05 | 387 | 387 | 376 | 377 | 27,800 |
2016/04/04 | 379 | 393 | 376 | 389 | 51,700 |
2016/04/01 | 382 | 382 | 373 | 376 | 84,700 |
2016/03/31 | 391 | 394 | 382 | 382 | 48,300 |
2016/03/30 | 397 | 397 | 389 | 389 | 63,800 |
2016/03/29 | 400 | 404 | 396 | 402 | 57,500 |
2016/03/28 | 410 | 415 | 406 | 415 | 91,000 |
2016/03/25 | 409 | 412 | 406 | 409 | 31,200 |
2016/03/24 | 411 | 411 | 406 | 408 | 50,100 |
2016/03/23 | 414 | 417 | 410 | 413 | 25,800 |
2016/03/22 | 408 | 415 | 408 | 413 | 49,900 |
2016/03/18 | 406 | 414 | 404 | 408 | 51,400 |
2016/03/17 | 414 | 416 | 405 | 408 | 26,200 |
2016/03/16 | 408 | 415 | 408 | 408 | 30,900 |
2016/03/15 | 415 | 415 | 406 | 410 | 33,300 |
2016/03/14 | 410 | 416 | 408 | 413 | 57,100 |
2016/03/11 | 396 | 412 | 396 | 407 | 87,200 |
2016/03/10 | 406 | 409 | 402 | 404 | 44,400 |
2016/03/09 | 398 | 403 | 398 | 401 | 31,600 |
2016/03/08 | 400 | 404 | 396 | 400 | 24,300 |
2016/03/07 | 400 | 404 | 399 | 401 | 36,700 |
2016/03/04 | 395 | 401 | 391 | 397 | 44,700 |
2016/03/03 | 387 | 398 | 387 | 397 | 30,000 |
2016/03/02 | 387 | 392 | 383 | 389 | 35,100 |
2016/03/01 | 383 | 384 | 378 | 382 | 37,400 |
2016/02/29 | 391 | 396 | 381 | 381 | 74,500 |
2016/02/26 | 386 | 394 | 386 | 392 | 33,600 |
2016/02/25 | 382 | 389 | 382 | 385 | 25,900 |
2016/02/24 | 383 | 387 | 377 | 382 | 40,400 |
2016/02/23 | 390 | 391 | 381 | 383 | 34,800 |
2016/02/22 | 391 | 391 | 386 | 389 | 17,300 |
2016/02/19 | 394 | 397 | 388 | 391 | 20,600 |
2016/02/18 | 398 | 403 | 391 | 399 | 29,400 |
2016/02/17 | 393 | 396 | 384 | 389 | 31,600 |
2016/02/16 | 397 | 404 | 392 | 395 | 21,300 |
2016/02/15 | 394 | 397 | 387 | 395 | 33,200 |
2016/02/12 | 378 | 381 | 368 | 370 | 36,600 |
2016/02/10 | 403 | 404 | 385 | 386 | 29,700 |
2016/02/09 | 401 | 410 | 399 | 399 | 29,000 |
2016/02/08 | 405 | 420 | 402 | 416 | 22,700 |
2016/02/05 | 398 | 417 | 398 | 413 | 36,100 |
2016/02/04 | 399 | 405 | 398 | 400 | 17,700 |
2016/02/03 | 412 | 414 | 395 | 400 | 62,900 |
2016/02/02 | 431 | 438 | 399 | 415 | 50,300 |
2016/02/01 | 432 | 436 | 426 | 433 | 23,700 |
2016/01/29 | 417 | 431 | 415 | 424 | 34,000 |
2016/01/28 | 420 | 420 | 414 | 414 | 41,800 |
2016/01/27 | 416 | 421 | 415 | 419 | 28,700 |
2016/01/26 | 426 | 426 | 412 | 413 | 22,200 |
2016/01/25 | 445 | 445 | 424 | 428 | 41,700 |
2016/01/22 | 404 | 437 | 395 | 430 | 57,100 |
2016/01/21 | 420 | 422 | 382 | 390 | 77,200 |
2016/01/20 | 439 | 440 | 425 | 425 | 27,300 |
2016/01/19 | 441 | 444 | 435 | 436 | 17,500 |
2016/01/18 | 440 | 445 | 433 | 445 | 17,700 |
2016/01/15 | 452 | 454 | 446 | 450 | 23,000 |
2016/01/14 | 450 | 450 | 428 | 448 | 48,200 |
2016/01/13 | 454 | 456 | 451 | 452 | 18,700 |
2016/01/12 | 451 | 455 | 443 | 448 | 51,200 |
2016/01/08 | 459 | 469 | 453 | 455 | 24,900 |
2016/01/07 | 464 | 468 | 457 | 461 | 22,400 |
2016/01/06 | 469 | 469 | 462 | 464 | 33,600 |
2016/01/05 | 462 | 470 | 462 | 465 | 17,300 |
2016/01/04 | 468 | 473 | 462 | 469 | 31,700 |