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 |
---|---|---|---|---|---|
1986/12/27 | 606 | 625 | 606 | 625 | 13,000 |
1986/12/25 | 620 | 629 | 600 | 629 | 87,000 |
1986/12/24 | 630 | 640 | 627 | 640 | 41,000 |
1986/12/23 | 648 | 650 | 636 | 640 | 33,000 |
1986/12/22 | 645 | 660 | 630 | 658 | 51,000 |
1986/12/19 | 620 | 660 | 620 | 655 | 98,000 |
1986/12/18 | 619 | 645 | 611 | 640 | 65,000 |
1986/12/17 | 623 | 623 | 612 | 620 | 10,000 |
1986/12/16 | 633 | 633 | 620 | 625 | 44,000 |
1986/12/15 | 635 | 640 | 625 | 640 | 7,000 |
1986/12/12 | 635 | 645 | 632 | 645 | 5,000 |
1986/12/11 | 643 | 645 | 633 | 645 | 23,000 |
1986/12/10 | 620 | 645 | 620 | 645 | 48,000 |
1986/12/09 | 648 | 648 | 647 | 647 | 29,000 |
1986/12/08 | 630 | 650 | 630 | 650 | 24,000 |
1986/12/06 | 659 | 659 | 640 | 650 | 30,000 |
1986/12/05 | 635 | 660 | 635 | 660 | 75,000 |
1986/12/04 | 665 | 665 | 641 | 641 | 49,000 |
1986/12/03 | 615 | 670 | 610 | 660 | 234,000 |
1986/12/02 | 610 | 617 | 605 | 617 | 24,000 |
1986/12/01 | 600 | 620 | 598 | 617 | 69,000 |
1986/11/29 | 587 | 590 | 578 | 590 | 19,000 |
1986/11/28 | 583 | 589 | 580 | 589 | 8,000 |
1986/11/27 | 597 | 597 | 593 | 593 | 56,000 |
1986/11/26 | 598 | 598 | 590 | 596 | 48,000 |
1986/11/25 | 582 | 597 | 575 | 597 | 57,000 |
1986/11/22 | 590 | 590 | 585 | 588 | 24,000 |
1986/11/21 | 587 | 597 | 587 | 595 | 44,000 |
1986/11/20 | 580 | 597 | 580 | 597 | 42,000 |
1986/11/19 | 560 | 590 | 560 | 590 | 46,000 |
1986/11/18 | 571 | 576 | 560 | 560 | 42,000 |
1986/11/17 | 546 | 561 | 546 | 561 | 17,000 |
1986/11/14 | 575 | 590 | 570 | 590 | 3,000 |
1986/11/12 | 590 | 595 | 590 | 595 | 10,000 |
1986/11/11 | 600 | 600 | 600 | 600 | 1,000 |
1986/11/07 | 580 | 600 | 580 | 600 | 19,000 |
1986/11/06 | 585 | 585 | 570 | 579 | 11,000 |
1986/11/05 | 584 | 585 | 584 | 585 | 3,000 |
1986/11/04 | 610 | 610 | 610 | 610 | 2,000 |
1986/11/01 | 590 | 610 | 586 | 610 | 13,000 |
1986/10/31 | 599 | 600 | 598 | 598 | 21,000 |
1986/10/30 | 545 | 610 | 545 | 600 | 122,000 |
1986/10/29 | 550 | 560 | 540 | 550 | 28,000 |
1986/10/25 | 557 | 557 | 549 | 550 | 108,000 |
1986/10/24 | 572 | 572 | 572 | 572 | 7,000 |
1986/10/23 | 574 | 574 | 552 | 573 | 14,000 |
1986/10/22 | 584 | 584 | 566 | 575 | 38,000 |
1986/10/21 | 589 | 589 | 575 | 585 | 74,000 |
1986/10/20 | 585 | 590 | 585 | 590 | 9,000 |
1986/10/17 | 589 | 595 | 589 | 595 | 6,000 |
1986/10/16 | 595 | 599 | 578 | 599 | 26,000 |
1986/10/15 | 598 | 600 | 579 | 600 | 42,000 |
1986/10/14 | 615 | 616 | 600 | 600 | 28,000 |
1986/10/09 | 635 | 645 | 635 | 645 | 20,000 |
1986/10/08 | 636 | 645 | 636 | 645 | 15,000 |
1986/10/07 | 659 | 659 | 659 | 659 | 5,000 |
1986/10/06 | 660 | 660 | 641 | 650 | 27,000 |
1986/10/04 | 630 | 660 | 630 | 660 | 26,000 |
1986/10/03 | 628 | 630 | 628 | 630 | 7,000 |
1986/10/02 | 657 | 659 | 648 | 648 | 64,000 |
1986/10/01 | 650 | 667 | 650 | 667 | 45,000 |
1986/09/30 | 640 | 670 | 635 | 670 | 86,000 |
1986/09/29 | 650 | 685 | 640 | 685 | 49,000 |
1986/09/27 | 689 | 689 | 670 | 680 | 97,000 |
1986/09/26 | 639 | 699 | 635 | 699 | 306,000 |
1986/09/25 | 589 | 640 | 580 | 640 | 179,000 |
1986/09/24 | 614 | 614 | 601 | 601 | 46,000 |
1986/09/22 | 603 | 615 | 603 | 615 | 139,000 |
1986/09/19 | 634 | 634 | 605 | 630 | 101,000 |
1986/09/18 | 635 | 644 | 625 | 644 | 113,000 |
1986/09/17 | 657 | 680 | 650 | 650 | 81,000 |
1986/09/16 | 680 | 680 | 655 | 667 | 97,000 |
1986/09/12 | 670 | 680 | 660 | 680 | 75,000 |
1986/09/11 | 680 | 695 | 670 | 680 | 214,000 |
1986/09/10 | 685 | 685 | 670 | 685 | 89,000 |
1986/09/09 | 710 | 710 | 680 | 689 | 103,000 |
1986/09/08 | 720 | 720 | 690 | 700 | 132,000 |
1986/09/06 | 722 | 730 | 715 | 725 | 63,000 |
1986/09/05 | 725 | 735 | 712 | 713 | 123,000 |
1986/09/04 | 748 | 760 | 730 | 740 | 528,000 |
1986/09/03 | 698 | 750 | 690 | 750 | 433,000 |
1986/09/02 | 690 | 700 | 675 | 700 | 168,000 |
1986/09/01 | 667 | 695 | 659 | 695 | 124,000 |
1986/08/30 | 673 | 673 | 657 | 661 | 52,000 |
1986/08/29 | 671 | 673 | 661 | 670 | 118,000 |
1986/08/28 | 680 | 680 | 667 | 673 | 73,000 |
1986/08/27 | 655 | 680 | 650 | 680 | 226,000 |
1986/08/26 | 665 | 665 | 657 | 660 | 60,000 |
1986/08/25 | 668 | 674 | 666 | 670 | 81,000 |
1986/08/23 | 671 | 679 | 668 | 673 | 51,000 |
1986/08/22 | 672 | 680 | 672 | 672 | 72,000 |
1986/08/21 | 671 | 680 | 663 | 670 | 175,000 |
1986/08/20 | 662 | 685 | 658 | 670 | 143,000 |
1986/08/19 | 692 | 692 | 670 | 670 | 105,000 |
1986/08/18 | 715 | 720 | 687 | 690 | 151,000 |
1986/08/15 | 696 | 735 | 686 | 710 | 783,000 |
1986/08/14 | 635 | 700 | 635 | 700 | 657,000 |
1986/08/13 | 611 | 630 | 610 | 625 | 111,000 |
1986/08/12 | 610 | 619 | 610 | 613 | 5,000 |
1986/08/11 | 620 | 620 | 615 | 615 | 15,000 |
1986/08/08 | 603 | 621 | 603 | 621 | 56,000 |
1986/08/07 | 611 | 615 | 601 | 601 | 61,000 |
1986/08/06 | 620 | 620 | 615 | 615 | 22,000 |
1986/08/05 | 629 | 629 | 611 | 620 | 69,000 |
1986/08/04 | 635 | 640 | 630 | 630 | 41,000 |
1986/08/02 | 640 | 650 | 640 | 640 | 22,000 |
1986/08/01 | 640 | 650 | 635 | 650 | 137,000 |
1986/07/31 | 650 | 654 | 645 | 650 | 37,000 |
1986/07/30 | 651 | 660 | 650 | 659 | 86,000 |
1986/07/29 | 651 | 659 | 642 | 659 | 127,000 |
1986/07/28 | 660 | 660 | 650 | 660 | 61,000 |
1986/07/26 | 660 | 665 | 645 | 660 | 82,000 |
1986/07/25 | 635 | 676 | 635 | 665 | 333,000 |
1986/07/24 | 635 | 645 | 631 | 631 | 108,000 |
1986/07/23 | 660 | 660 | 641 | 645 | 168,000 |
1986/07/22 | 635 | 670 | 630 | 654 | 380,000 |
1986/07/21 | 645 | 660 | 620 | 635 | 100,000 |
1986/07/19 | 659 | 685 | 650 | 660 | 348,000 |
1986/07/18 | 615 | 660 | 615 | 659 | 613,000 |
1986/07/17 | 610 | 615 | 608 | 615 | 81,000 |
1986/07/16 | 610 | 613 | 608 | 613 | 89,000 |
1986/07/15 | 610 | 615 | 610 | 615 | 46,000 |
1986/07/14 | 615 | 615 | 609 | 615 | 128,000 |
1986/07/11 | 619 | 619 | 612 | 615 | 165,000 |
1986/07/10 | 610 | 620 | 610 | 619 | 188,000 |
1986/07/09 | 610 | 617 | 610 | 613 | 101,000 |
1986/07/08 | 601 | 610 | 600 | 608 | 83,000 |
1986/07/07 | 600 | 607 | 600 | 607 | 66,000 |
1986/07/05 | 600 | 605 | 599 | 600 | 63,000 |
1986/07/04 | 602 | 602 | 595 | 601 | 147,000 |
1986/07/03 | 581 | 601 | 580 | 601 | 244,000 |
1986/07/02 | 599 | 600 | 581 | 590 | 323,000 |
1986/07/01 | 590 | 605 | 576 | 600 | 269,000 |
1986/06/30 | 560 | 565 | 556 | 560 | 130,000 |
1986/06/28 | 560 | 560 | 559 | 560 | 14,000 |
1986/06/27 | 560 | 566 | 545 | 545 | 111,000 |
1986/06/26 | 545 | 551 | 545 | 546 | 46,000 |
1986/06/25 | 560 | 560 | 550 | 550 | 24,000 |
1986/06/24 | 556 | 556 | 525 | 535 | 46,000 |
1986/06/23 | 565 | 565 | 557 | 557 | 16,000 |
1986/06/21 | 559 | 565 | 559 | 565 | 7,000 |
1986/06/20 | 560 | 565 | 550 | 556 | 55,000 |
1986/06/19 | 549 | 560 | 549 | 560 | 41,000 |
1986/06/18 | 546 | 561 | 546 | 548 | 54,000 |
1986/06/17 | 550 | 565 | 545 | 565 | 54,000 |
1986/06/16 | 561 | 561 | 535 | 540 | 65,000 |
1986/06/13 | 560 | 564 | 555 | 560 | 84,000 |
1986/06/12 | 560 | 561 | 556 | 560 | 117,000 |
1986/06/11 | 575 | 575 | 555 | 557 | 54,000 |
1986/06/10 | 575 | 578 | 570 | 575 | 44,000 |
1986/06/09 | 580 | 580 | 576 | 580 | 55,000 |
1986/06/07 | 570 | 573 | 570 | 573 | 46,000 |
1986/06/06 | 565 | 570 | 565 | 570 | 47,000 |
1986/06/05 | 565 | 567 | 560 | 562 | 107,000 |
1986/06/04 | 565 | 570 | 565 | 565 | 25,000 |
1986/06/03 | 562 | 562 | 560 | 561 | 16,000 |
1986/06/02 | 578 | 578 | 560 | 570 | 20,000 |
1986/05/31 | 569 | 570 | 560 | 570 | 14,000 |
1986/05/30 | 553 | 555 | 552 | 552 | 36,000 |
1986/05/29 | 579 | 579 | 551 | 551 | 20,000 |
1986/05/28 | 560 | 580 | 555 | 570 | 71,000 |
1986/05/27 | 545 | 545 | 540 | 544 | 75,000 |
1986/05/26 | 530 | 540 | 530 | 535 | 85,000 |
1986/05/24 | 530 | 530 | 530 | 530 | 52,000 |
1986/05/23 | 525 | 531 | 525 | 530 | 53,000 |
1986/05/22 | 530 | 533 | 520 | 522 | 93,000 |
1986/05/21 | 556 | 556 | 529 | 530 | 242,000 |
1986/05/20 | 560 | 560 | 555 | 556 | 17,000 |
1986/05/19 | 550 | 551 | 550 | 551 | 13,000 |
1986/05/17 | 575 | 585 | 575 | 585 | 15,000 |
1986/05/16 | 591 | 595 | 585 | 595 | 62,000 |
1986/05/15 | 585 | 590 | 580 | 590 | 25,000 |
1986/05/14 | 577 | 600 | 577 | 590 | 60,000 |
1986/05/13 | 580 | 589 | 580 | 580 | 12,000 |
1986/05/12 | 600 | 600 | 583 | 595 | 51,000 |
1986/05/09 | 599 | 600 | 590 | 600 | 108,000 |
1986/05/08 | 585 | 600 | 585 | 589 | 31,000 |
1986/05/07 | 577 | 580 | 576 | 579 | 26,000 |
1986/05/06 | 581 | 584 | 575 | 575 | 25,000 |
1986/05/02 | 578 | 582 | 578 | 580 | 15,000 |
1986/05/01 | 577 | 578 | 577 | 577 | 18,000 |
1986/04/30 | 577 | 579 | 577 | 577 | 22,000 |
1986/04/28 | 590 | 608 | 590 | 600 | 154,000 |
1986/04/26 | 579 | 590 | 579 | 590 | 61,000 |
1986/04/25 | 577 | 589 | 577 | 589 | 41,000 |
1986/04/24 | 605 | 605 | 577 | 577 | 112,000 |
1986/04/23 | 613 | 615 | 600 | 605 | 174,000 |
1986/04/22 | 605 | 618 | 605 | 613 | 346,000 |
1986/04/21 | 605 | 610 | 595 | 606 | 319,000 |
1986/04/19 | 605 | 609 | 602 | 606 | 115,000 |
1986/04/18 | 612 | 612 | 602 | 610 | 581,000 |
1986/04/17 | 601 | 610 | 600 | 608 | 727,000 |
1986/04/16 | 585 | 600 | 580 | 600 | 518,000 |
1986/04/15 | 589 | 594 | 572 | 580 | 538,000 |
1986/04/14 | 585 | 585 | 570 | 584 | 502,000 |
1986/04/11 | 568 | 590 | 560 | 585 | 631,000 |
1986/04/10 | 550 | 570 | 550 | 568 | 632,000 |
1986/04/09 | 548 | 560 | 544 | 559 | 429,000 |
1986/04/08 | 525 | 543 | 503 | 543 | 114,000 |
1986/04/07 | 524 | 524 | 519 | 521 | 5,000 |
1986/04/05 | 509 | 524 | 509 | 524 | 14,000 |
1986/04/04 | 513 | 513 | 510 | 510 | 12,000 |
1986/04/03 | 524 | 525 | 510 | 513 | 47,000 |
1986/04/02 | 501 | 520 | 501 | 520 | 34,000 |
1986/04/01 | 505 | 511 | 505 | 511 | 10,000 |
1986/03/31 | 520 | 524 | 510 | 510 | 17,000 |
1986/03/29 | 503 | 520 | 503 | 520 | 8,000 |
1986/03/28 | 494 | 501 | 493 | 500 | 21,000 |
1986/03/27 | 501 | 510 | 490 | 490 | 38,000 |
1986/03/26 | 510 | 510 | 500 | 500 | 4,000 |
1986/03/25 | 495 | 495 | 485 | 485 | 34,000 |
1986/03/24 | 500 | 501 | 498 | 498 | 48,000 |
1986/03/22 | 495 | 500 | 495 | 495 | 33,000 |
1986/03/20 | 500 | 500 | 495 | 498 | 53,000 |
1986/03/19 | 515 | 515 | 505 | 505 | 35,000 |
1986/03/18 | 520 | 523 | 515 | 516 | 58,000 |
1986/03/17 | 523 | 528 | 523 | 525 | 44,000 |
1986/03/15 | 529 | 530 | 520 | 520 | 35,000 |
1986/03/14 | 540 | 545 | 530 | 530 | 161,000 |
1986/03/13 | 525 | 539 | 525 | 539 | 125,000 |
1986/03/12 | 513 | 523 | 513 | 523 | 53,000 |
1986/03/11 | 515 | 515 | 508 | 511 | 66,000 |
1986/03/10 | 519 | 521 | 519 | 520 | 34,000 |
1986/03/07 | 528 | 529 | 525 | 525 | 47,000 |
1986/03/06 | 521 | 530 | 521 | 525 | 21,000 |
1986/03/05 | 525 | 530 | 522 | 530 | 82,000 |
1986/03/04 | 525 | 529 | 523 | 528 | 102,000 |
1986/03/03 | 521 | 530 | 520 | 523 | 115,000 |
1986/03/01 | 524 | 525 | 520 | 525 | 32,000 |
1986/02/28 | 519 | 524 | 510 | 524 | 146,000 |
1986/02/27 | 519 | 519 | 509 | 509 | 67,000 |
1986/02/26 | 508 | 519 | 508 | 516 | 113,000 |
1986/02/25 | 510 | 510 | 505 | 507 | 106,000 |
1986/02/24 | 494 | 515 | 494 | 514 | 289,000 |
1986/02/22 | 540 | 543 | 534 | 534 | 81,000 |
1986/02/21 | 540 | 550 | 538 | 544 | 258,000 |
1986/02/20 | 533 | 548 | 530 | 539 | 329,000 |
1986/02/19 | 525 | 530 | 522 | 522 | 70,000 |
1986/02/18 | 525 | 530 | 520 | 522 | 65,000 |
1986/02/17 | 516 | 533 | 516 | 533 | 281,000 |
1986/02/15 | 511 | 515 | 511 | 515 | 17,000 |
1986/02/14 | 510 | 515 | 510 | 510 | 25,000 |
1986/02/13 | 510 | 515 | 505 | 505 | 44,000 |
1986/02/12 | 510 | 516 | 505 | 512 | 54,000 |
1986/02/10 | 510 | 516 | 505 | 505 | 59,000 |
1986/02/07 | 505 | 510 | 500 | 510 | 44,000 |
1986/02/06 | 503 | 503 | 500 | 500 | 28,000 |
1986/02/05 | 496 | 503 | 493 | 503 | 18,000 |
1986/02/04 | 501 | 501 | 490 | 492 | 77,000 |
1986/02/03 | 500 | 500 | 485 | 485 | 42,000 |
1986/02/01 | 483 | 505 | 483 | 505 | 25,000 |
1986/01/31 | 485 | 490 | 480 | 480 | 48,000 |
1986/01/30 | 480 | 486 | 480 | 481 | 28,000 |
1986/01/29 | 490 | 500 | 481 | 485 | 71,000 |
1986/01/28 | 498 | 505 | 492 | 492 | 22,000 |
1986/01/27 | 500 | 501 | 490 | 490 | 22,000 |
1986/01/25 | 501 | 505 | 490 | 490 | 29,000 |
1986/01/24 | 500 | 510 | 494 | 500 | 60,000 |
1986/01/23 | 490 | 499 | 476 | 476 | 37,000 |
1986/01/22 | 524 | 525 | 496 | 499 | 88,000 |
1986/01/21 | 515 | 530 | 507 | 520 | 756,000 |
1986/01/20 | 488 | 512 | 487 | 505 | 213,000 |
1986/01/18 | 460 | 490 | 460 | 490 | 35,000 |
1986/01/17 | 461 | 465 | 455 | 455 | 43,000 |
1986/01/16 | 467 | 469 | 451 | 451 | 59,000 |
1986/01/14 | 473 | 473 | 466 | 470 | 25,000 |
1986/01/13 | 478 | 479 | 471 | 476 | 28,000 |
1986/01/10 | 470 | 477 | 470 | 477 | 22,000 |
1986/01/09 | 468 | 470 | 467 | 470 | 36,000 |
1986/01/08 | 475 | 480 | 475 | 479 | 42,000 |
1986/01/07 | 474 | 474 | 474 | 474 | 16,000 |
1986/01/06 | 467 | 480 | 462 | 480 | 15,000 |
1986/01/04 | 469 | 469 | 460 | 467 | 19,000 |