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 |
|---|---|---|---|---|---|
| 1984/12/28 | 423 | 423 | 423 | 423 | 18,000 |
| 1984/12/27 | 425 | 425 | 425 | 425 | 11,000 |
| 1984/12/26 | 425 | 425 | 423 | 425 | 26,000 |
| 1984/12/25 | 425 | 427 | 423 | 425 | 43,000 |
| 1984/12/24 | 426 | 426 | 420 | 420 | 57,000 |
| 1984/12/22 | 426 | 426 | 425 | 426 | 6,000 |
| 1984/12/21 | 426 | 427 | 426 | 426 | 38,000 |
| 1984/12/20 | 430 | 430 | 426 | 426 | 35,000 |
| 1984/12/19 | 428 | 430 | 426 | 430 | 38,000 |
| 1984/12/18 | 427 | 427 | 425 | 425 | 24,000 |
| 1984/12/17 | 427 | 427 | 426 | 426 | 23,000 |
| 1984/12/15 | 428 | 428 | 425 | 425 | 35,000 |
| 1984/12/14 | 425 | 425 | 424 | 425 | 26,000 |
| 1984/12/13 | 425 | 425 | 424 | 425 | 36,000 |
| 1984/12/12 | 424 | 424 | 423 | 424 | 22,000 |
| 1984/12/11 | 430 | 430 | 425 | 425 | 29,000 |
| 1984/12/10 | 416 | 430 | 415 | 430 | 57,000 |
| 1984/12/07 | 412 | 415 | 412 | 414 | 48,000 |
| 1984/12/05 | 411 | 412 | 411 | 412 | 12,000 |
| 1984/12/04 | 412 | 413 | 410 | 410 | 24,000 |
| 1984/12/03 | 416 | 416 | 411 | 412 | 17,000 |
| 1984/12/01 | 406 | 411 | 406 | 411 | 14,000 |
| 1984/11/30 | 408 | 412 | 406 | 406 | 25,000 |
| 1984/11/29 | 404 | 409 | 400 | 403 | 95,000 |
| 1984/11/28 | 409 | 414 | 401 | 401 | 99,000 |
| 1984/11/27 | 419 | 419 | 410 | 410 | 71,000 |
| 1984/11/26 | 416 | 416 | 412 | 415 | 24,000 |
| 1984/11/24 | 408 | 410 | 408 | 409 | 37,000 |
| 1984/11/22 | 416 | 417 | 405 | 405 | 76,000 |
| 1984/11/21 | 429 | 429 | 416 | 416 | 87,000 |
| 1984/11/20 | 430 | 430 | 421 | 423 | 61,000 |
| 1984/11/19 | 416 | 416 | 414 | 415 | 20,000 |
| 1984/11/16 | 419 | 419 | 411 | 411 | 3,000 |
| 1984/11/14 | 424 | 424 | 424 | 424 | 3,000 |
| 1984/11/13 | 415 | 424 | 415 | 424 | 14,000 |
| 1984/11/12 | 414 | 419 | 414 | 415 | 22,000 |
| 1984/11/09 | 407 | 414 | 407 | 414 | 28,000 |
| 1984/11/08 | 420 | 420 | 406 | 406 | 31,000 |
| 1984/11/07 | 428 | 430 | 421 | 421 | 44,000 |
| 1984/11/06 | 435 | 435 | 425 | 430 | 40,000 |
| 1984/11/05 | 430 | 440 | 430 | 435 | 107,000 |
| 1984/11/01 | 395 | 400 | 393 | 400 | 115,000 |
| 1984/10/31 | 395 | 399 | 395 | 395 | 81,000 |
| 1984/10/30 | 392 | 400 | 392 | 400 | 95,000 |
| 1984/10/29 | 393 | 393 | 392 | 392 | 41,000 |
| 1984/10/27 | 392 | 395 | 390 | 394 | 91,000 |
| 1984/10/26 | 392 | 394 | 392 | 392 | 48,000 |
| 1984/10/25 | 395 | 395 | 392 | 393 | 25,000 |
| 1984/10/24 | 395 | 397 | 391 | 395 | 92,000 |
| 1984/10/23 | 400 | 401 | 399 | 399 | 54,000 |
| 1984/10/22 | 401 | 401 | 401 | 401 | 2,000 |
| 1984/10/20 | 408 | 408 | 399 | 399 | 30,000 |
| 1984/10/19 | 415 | 415 | 410 | 413 | 34,000 |
| 1984/10/18 | 415 | 415 | 415 | 415 | 13,000 |
| 1984/10/17 | 415 | 415 | 413 | 415 | 18,000 |
| 1984/10/16 | 414 | 415 | 414 | 415 | 10,000 |
| 1984/10/15 | 415 | 415 | 415 | 415 | 11,000 |
| 1984/10/12 | 430 | 430 | 430 | 430 | 10,000 |
| 1984/10/11 | 432 | 432 | 432 | 432 | 301,000 |
| 1984/10/09 | 421 | 421 | 420 | 420 | 3,000 |
| 1984/10/08 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/10/01 | 428 | 428 | 428 | 428 | 2,000 |
| 1984/09/22 | 435 | 435 | 430 | 430 | 10,000 |
| 1984/09/21 | 445 | 445 | 430 | 430 | 10,000 |
| 1984/09/20 | 445 | 445 | 445 | 445 | 6,000 |
| 1984/09/19 | 446 | 447 | 446 | 447 | 4,000 |
| 1984/09/17 | 441 | 446 | 441 | 446 | 4,000 |
| 1984/09/10 | 459 | 459 | 450 | 450 | 95,000 |
| 1984/09/07 | 459 | 464 | 459 | 459 | 7,000 |
| 1984/09/06 | 459 | 460 | 459 | 460 | 9,000 |
| 1984/09/05 | 450 | 450 | 450 | 450 | 18,000 |
| 1984/09/04 | 450 | 450 | 449 | 450 | 42,000 |
| 1984/09/03 | 460 | 460 | 450 | 450 | 44,000 |
| 1984/08/31 | 460 | 461 | 460 | 460 | 12,000 |
| 1984/08/29 | 446 | 450 | 446 | 450 | 3,000 |
| 1984/08/25 | 435 | 436 | 435 | 436 | 6,000 |
| 1984/08/24 | 435 | 435 | 434 | 434 | 25,000 |
| 1984/08/23 | 435 | 435 | 434 | 434 | 49,000 |
| 1984/08/22 | 435 | 435 | 431 | 435 | 27,000 |
| 1984/08/21 | 445 | 450 | 435 | 435 | 100,000 |
| 1984/08/20 | 440 | 444 | 440 | 441 | 15,000 |
| 1984/08/18 | 450 | 451 | 440 | 440 | 34,000 |
| 1984/08/17 | 460 | 460 | 450 | 450 | 35,000 |
| 1984/08/16 | 464 | 465 | 460 | 460 | 29,000 |
| 1984/08/15 | 471 | 471 | 465 | 465 | 36,000 |
| 1984/08/14 | 470 | 471 | 470 | 470 | 16,000 |
| 1984/08/13 | 479 | 480 | 470 | 470 | 11,000 |
| 1984/08/10 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/08/09 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/08/08 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/08/07 | 485 | 485 | 480 | 480 | 2,000 |
| 1984/08/06 | 485 | 485 | 485 | 485 | 3,000 |
| 1984/08/04 | 485 | 485 | 485 | 485 | 6,000 |
| 1984/08/03 | 486 | 486 | 486 | 486 | 2,000 |
| 1984/08/02 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/08/01 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/30 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/07/28 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/07/27 | 480 | 480 | 480 | 480 | 3,000 |
| 1984/07/24 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/07/23 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/21 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/20 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/19 | 486 | 486 | 486 | 486 | 1,000 |
| 1984/07/18 | 491 | 491 | 491 | 491 | 1,000 |
| 1984/07/17 | 490 | 490 | 490 | 490 | 6,000 |
| 1984/07/13 | 490 | 500 | 490 | 500 | 2,000 |
| 1984/07/12 | 492 | 495 | 492 | 495 | 3,000 |
| 1984/07/11 | 487 | 487 | 487 | 487 | 1,000 |
| 1984/07/10 | 495 | 495 | 495 | 495 | 1,000 |
| 1984/07/09 | 495 | 495 | 495 | 495 | 1,000 |
| 1984/07/07 | 493 | 493 | 493 | 493 | 1,000 |
| 1984/07/06 | 493 | 493 | 493 | 493 | 3,000 |
| 1984/07/05 | 493 | 493 | 493 | 493 | 1,000 |
| 1984/07/04 | 492 | 492 | 492 | 492 | 1,000 |
| 1984/07/03 | 490 | 490 | 490 | 490 | 2,000 |
| 1984/07/02 | 495 | 495 | 495 | 495 | 1,000 |
| 1984/06/28 | 488 | 488 | 488 | 488 | 2,000 |
| 1984/06/27 | 488 | 492 | 487 | 487 | 3,000 |
| 1984/06/25 | 486 | 487 | 486 | 487 | 4,000 |
| 1984/06/23 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/06/21 | 476 | 476 | 476 | 476 | 3,000 |
| 1984/06/20 | 474 | 474 | 474 | 474 | 3,000 |
| 1984/06/19 | 471 | 471 | 471 | 471 | 2,000 |
| 1984/06/18 | 471 | 471 | 471 | 471 | 1,000 |
| 1984/06/16 | 480 | 480 | 470 | 470 | 3,000 |
| 1984/06/15 | 486 | 486 | 486 | 486 | 1,000 |
| 1984/06/14 | 486 | 486 | 486 | 486 | 1,000 |
| 1984/06/13 | 486 | 486 | 486 | 486 | 1,000 |
| 1984/06/12 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/06/11 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/06/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/06/07 | 493 | 493 | 493 | 493 | 1,000 |
| 1984/06/06 | 496 | 496 | 493 | 493 | 2,000 |
| 1984/06/05 | 498 | 498 | 498 | 498 | 1,000 |
| 1984/05/29 | 500 | 500 | 500 | 500 | 1,000 |
| 1984/05/25 | 505 | 505 | 505 | 505 | 1,000 |
| 1984/05/21 | 500 | 500 | 500 | 500 | 1,000 |
| 1984/04/25 | 545 | 545 | 545 | 545 | 4,000 |
| 1984/03/23 | 600 | 600 | 600 | 600 | 3,000 |
| 1984/03/13 | 550 | 550 | 550 | 550 | 66,000 |
| 1984/02/25 | 573 | 573 | 568 | 568 | 2,000 |
| 1984/02/24 | 565 | 565 | 565 | 565 | 1,000 |
| 1984/02/23 | 560 | 560 | 560 | 560 | 2,000 |
| 1984/02/09 | 585 | 585 | 585 | 585 | 5,000 |
| 1984/02/08 | 590 | 590 | 585 | 585 | 6,000 |
| 1984/02/07 | 585 | 585 | 585 | 585 | 100,000 |
| 1984/02/03 | 571 | 571 | 571 | 571 | 1,000 |
| 1984/01/25 | 626 | 626 | 626 | 626 | 4,000 |
| 1984/01/10 | 550 | 555 | 550 | 555 | 2,000 |
| 1984/01/09 | 540 | 540 | 540 | 540 | 1,000 |