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 |
|---|---|---|---|---|---|
| 1983/12/21 | 510 | 510 | 510 | 510 | 1,000 |
| 1983/12/16 | 491 | 491 | 491 | 491 | 7,000 |
| 1983/12/15 | 491 | 491 | 491 | 491 | 3,000 |
| 1983/12/06 | 460 | 460 | 460 | 460 | 1,000 |
| 1983/11/29 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/11/09 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/11/04 | 470 | 470 | 470 | 470 | 3,000 |
| 1983/10/26 | 475 | 480 | 475 | 480 | 2,000 |
| 1983/10/05 | 501 | 501 | 500 | 500 | 2,000 |
| 1983/10/04 | 501 | 501 | 501 | 501 | 1,000 |
| 1983/09/28 | 510 | 510 | 510 | 510 | 1,000 |
| 1983/09/26 | 515 | 515 | 515 | 515 | 29,000 |
| 1983/09/24 | 515 | 515 | 513 | 513 | 16,000 |
| 1983/09/22 | 515 | 515 | 515 | 515 | 33,000 |
| 1983/09/21 | 520 | 520 | 515 | 515 | 24,000 |
| 1983/09/20 | 520 | 520 | 520 | 520 | 8,000 |
| 1983/09/19 | 510 | 510 | 510 | 510 | 3,000 |
| 1983/09/16 | 505 | 505 | 505 | 505 | 1,000 |
| 1983/09/14 | 500 | 509 | 500 | 509 | 10,000 |
| 1983/09/12 | 500 | 500 | 500 | 500 | 1,000 |
| 1983/09/08 | 494 | 495 | 494 | 495 | 2,000 |
| 1983/09/07 | 493 | 495 | 485 | 495 | 16,000 |
| 1983/09/06 | 476 | 488 | 476 | 488 | 22,000 |
| 1983/09/05 | 473 | 474 | 471 | 474 | 19,000 |
| 1983/09/03 | 473 | 473 | 472 | 472 | 5,000 |
| 1983/09/02 | 477 | 477 | 473 | 473 | 10,000 |
| 1983/08/27 | 487 | 487 | 485 | 485 | 14,000 |
| 1983/08/26 | 488 | 488 | 488 | 488 | 1,000 |
| 1983/08/06 | 510 | 510 | 510 | 510 | 3,000 |
| 1983/08/04 | 520 | 520 | 520 | 520 | 6,000 |
| 1983/08/03 | 520 | 520 | 520 | 520 | 5,000 |
| 1983/08/01 | 524 | 524 | 520 | 520 | 5,000 |
| 1983/07/27 | 523 | 523 | 520 | 520 | 7,000 |
| 1983/07/25 | 521 | 521 | 521 | 521 | 4,000 |
| 1983/07/23 | 520 | 520 | 520 | 520 | 4,000 |
| 1983/07/21 | 531 | 531 | 521 | 521 | 2,000 |
| 1983/07/15 | 531 | 531 | 531 | 531 | 3,000 |
| 1983/07/14 | 538 | 538 | 530 | 530 | 5,000 |
| 1983/07/12 | 530 | 530 | 530 | 530 | 2,000 |
| 1983/07/11 | 530 | 530 | 530 | 530 | 1,000 |
| 1983/07/09 | 530 | 530 | 530 | 530 | 1,000 |
| 1983/07/04 | 530 | 530 | 530 | 530 | 1,000 |
| 1983/06/29 | 537 | 537 | 537 | 537 | 1,000 |
| 1983/06/27 | 542 | 542 | 542 | 542 | 1,000 |
| 1983/06/25 | 540 | 540 | 540 | 540 | 8,000 |
| 1983/06/24 | 530 | 530 | 530 | 530 | 1,000 |
| 1983/06/23 | 530 | 530 | 530 | 530 | 6,000 |
| 1983/06/22 | 530 | 530 | 530 | 530 | 12,000 |
| 1983/06/17 | 546 | 546 | 546 | 546 | 3,000 |
| 1983/06/13 | 540 | 540 | 540 | 540 | 2,000 |
| 1983/06/09 | 540 | 540 | 540 | 540 | 1,000 |
| 1983/06/07 | 540 | 540 | 540 | 540 | 8,000 |
| 1983/06/02 | 543 | 543 | 543 | 543 | 1,000 |
| 1983/05/27 | 544 | 544 | 544 | 544 | 1,000 |
| 1983/05/23 | 540 | 540 | 540 | 540 | 1,000 |
| 1983/05/07 | 532 | 532 | 532 | 532 | 3,000 |
| 1983/05/06 | 532 | 532 | 532 | 532 | 2,000 |
| 1983/05/04 | 532 | 532 | 532 | 532 | 2,000 |
| 1983/05/02 | 532 | 532 | 532 | 532 | 1,000 |
| 1983/04/28 | 541 | 541 | 541 | 541 | 1,000 |
| 1983/04/27 | 531 | 531 | 531 | 531 | 1,000 |
| 1983/04/25 | 535 | 535 | 535 | 535 | 1,000 |
| 1983/04/23 | 535 | 535 | 535 | 535 | 1,000 |
| 1983/04/22 | 538 | 538 | 538 | 538 | 1,000 |
| 1983/04/18 | 533 | 533 | 533 | 533 | 2,000 |
| 1983/04/14 | 525 | 525 | 525 | 525 | 1,000 |
| 1983/04/01 | 525 | 525 | 525 | 525 | 5,000 |
| 1983/03/31 | 540 | 540 | 535 | 535 | 4,000 |
| 1983/03/25 | 541 | 541 | 541 | 541 | 1,000 |
| 1983/03/23 | 538 | 538 | 537 | 537 | 2,000 |
| 1983/03/17 | 535 | 535 | 535 | 535 | 2,000 |
| 1983/03/12 | 520 | 520 | 520 | 520 | 1,000 |
| 1983/02/05 | 569 | 569 | 569 | 569 | 1,000 |
| 1983/01/31 | 535 | 535 | 535 | 535 | 1,000 |
| 1983/01/25 | 575 | 575 | 575 | 575 | 3,000 |
| 1983/01/13 | 575 | 575 | 570 | 570 | 152,000 |
| 1983/01/11 | 565 | 565 | 565 | 565 | 1,000 |
| 1983/01/10 | 565 | 565 | 565 | 565 | 2,000 |
| 1983/01/07 | 570 | 570 | 570 | 570 | 3,000 |