日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,570 1,600 1,570 1,600 54,000
1989/12/28 1,580 1,600 1,570 1,570 19,000
1989/12/27 1,570 1,600 1,570 1,600 23,000
1989/12/26 1,590 1,590 1,560 1,590 24,000
1989/12/25 1,550 1,590 1,550 1,590 38,000
1989/12/22 1,580 1,580 1,580 1,580 11,000
1989/12/21 1,600 1,610 1,580 1,580 61,000
1989/12/20 1,560 1,600 1,560 1,600 50,000
1989/12/19 1,570 1,570 1,570 1,570 32,000
1989/12/18 1,600 1,600 1,580 1,580 25,000
1989/12/15 1,580 1,580 1,580 1,580 6,000
1989/12/14 1,580 1,580 1,580 1,580 6,000
1989/12/13 1,590 1,610 1,590 1,610 38,000
1989/12/12 1,620 1,620 1,600 1,600 71,000
1989/12/11 1,600 1,620 1,600 1,610 50,000
1989/12/08 1,620 1,630 1,600 1,630 111,000
1989/12/07 1,630 1,630 1,590 1,620 92,000
1989/12/06 1,600 1,610 1,600 1,600 32,000
1989/12/05 1,630 1,630 1,610 1,610 12,000
1989/12/04 1,650 1,650 1,600 1,620 149,000
1989/12/01 1,620 1,650 1,600 1,650 102,000
1989/11/30 1,620 1,620 1,620 1,620 17,000
1989/11/29 1,620 1,630 1,600 1,620 79,000
1989/11/28 1,630 1,630 1,600 1,620 62,000
1989/11/27 1,580 1,630 1,580 1,630 24,000
1989/11/24 1,590 1,590 1,580 1,580 23,000
1989/11/22 1,600 1,600 1,590 1,590 38,000
1989/11/21 1,610 1,610 1,600 1,600 38,000
1989/11/20 1,630 1,630 1,600 1,610 27,000
1989/11/17 1,610 1,630 1,590 1,630 118,000
1989/11/16 1,600 1,610 1,590 1,600 43,000
1989/11/15 1,590 1,630 1,560 1,630 48,000
1989/11/14 1,530 1,600 1,530 1,600 9,000
1989/11/10 1,560 1,570 1,520 1,520 43,000
1989/11/09 1,530 1,550 1,520 1,550 112,000
1989/11/08 1,540 1,550 1,530 1,530 24,000
1989/11/07 1,530 1,540 1,530 1,540 42,000
1989/11/06 1,570 1,590 1,560 1,560 11,000
1989/11/02 1,590 1,600 1,580 1,580 16,000
1989/11/01 1,600 1,600 1,600 1,600 15,000
1989/10/31 1,580 1,610 1,550 1,600 118,000
1989/10/30 1,600 1,600 1,560 1,560 25,000
1989/10/27 1,570 1,640 1,560 1,620 178,000
1989/10/26 1,630 1,630 1,570 1,620 29,000
1989/10/25 1,590 1,620 1,550 1,620 78,000
1989/10/24 1,620 1,640 1,590 1,590 43,000
1989/10/23 1,640 1,640 1,590 1,630 33,000
1989/10/20 1,620 1,640 1,610 1,640 78,000
1989/10/19 1,580 1,620 1,580 1,620 23,000
1989/10/18 1,560 1,580 1,550 1,580 35,000
1989/10/17 1,570 1,620 1,550 1,620 40,000
1989/10/16 1,580 1,580 1,570 1,580 24,000
1989/10/13 1,620 1,640 1,600 1,640 112,000
1989/10/12 1,600 1,640 1,590 1,640 78,000
1989/10/11 1,630 1,630 1,600 1,600 41,000
1989/10/09 1,590 1,630 1,570 1,630 131,000
1989/10/06 1,600 1,600 1,570 1,570 16,000
1989/10/05 1,560 1,620 1,560 1,620 148,000
1989/10/04 1,570 1,570 1,530 1,560 22,000
1989/10/03 1,630 1,630 1,560 1,560 108,000
1989/10/02 1,630 1,650 1,610 1,630 90,000
1989/09/29 1,630 1,640 1,610 1,640 119,000
1989/09/28 1,600 1,630 1,590 1,630 146,000
1989/09/27 1,620 1,620 1,570 1,570 73,000
1989/09/26 1,550 1,630 1,530 1,600 101,000
1989/09/25 1,540 1,560 1,510 1,550 110,000
1989/09/22 1,670 1,670 1,590 1,600 242,000
1989/09/21 1,560 1,680 1,560 1,670 1,295,000
1989/09/20 1,450 1,560 1,440 1,560 331,000
1989/09/19 1,450 1,450 1,410 1,450 76,000
1989/09/18 1,400 1,450 1,400 1,450 177,000
1989/09/14 1,380 1,400 1,380 1,380 63,000
1989/09/13 1,390 1,400 1,370 1,380 118,000
1989/09/12 1,350 1,410 1,340 1,380 169,000
1989/09/11 1,340 1,350 1,320 1,350 179,000
1989/09/08 1,320 1,340 1,310 1,340 56,000
1989/09/07 1,310 1,310 1,310 1,310 1,000
1989/09/06 1,330 1,330 1,310 1,310 42,000
1989/09/05 1,320 1,330 1,320 1,320 61,000
1989/09/04 1,330 1,330 1,300 1,330 62,000
1989/09/01 1,320 1,320 1,300 1,300 29,000
1989/08/31 1,320 1,320 1,320 1,320 16,000
1989/08/30 1,310 1,340 1,310 1,330 36,000
1989/08/29 1,320 1,340 1,320 1,340 24,000
1989/08/28 1,320 1,340 1,320 1,340 24,000
1989/08/25 1,320 1,340 1,300 1,340 29,000
1989/08/24 1,330 1,340 1,310 1,320 28,000
1989/08/23 1,340 1,340 1,290 1,290 52,000
1989/08/22 1,350 1,370 1,330 1,330 96,000
1989/08/21 1,330 1,370 1,320 1,370 293,000
1989/08/18 1,290 1,330 1,280 1,320 151,000
1989/08/17 1,310 1,310 1,280 1,290 62,000
1989/08/16 1,310 1,310 1,280 1,310 160,000
1989/08/15 1,230 1,300 1,230 1,290 77,000
1989/08/14 1,240 1,240 1,230 1,230 47,000
1989/08/11 1,230 1,240 1,230 1,230 22,000
1989/08/10 1,230 1,230 1,220 1,220 24,000
1989/08/09 1,230 1,240 1,220 1,220 30,000
1989/08/08 1,230 1,240 1,210 1,210 45,000
1989/08/07 1,220 1,230 1,210 1,230 20,000
1989/08/04 1,230 1,230 1,220 1,230 12,000
1989/08/03 1,240 1,240 1,230 1,240 47,000
1989/08/02 1,220 1,240 1,220 1,240 78,000
1989/08/01 1,240 1,240 1,220 1,220 110,000
1989/07/31 1,250 1,270 1,230 1,230 104,000
1989/07/28 1,270 1,280 1,240 1,240 128,000
1989/07/27 1,180 1,250 1,180 1,240 211,000
1989/07/26 1,190 1,190 1,160 1,180 67,000
1989/07/25 1,140 1,170 1,140 1,170 28,000
1989/07/24 1,160 1,160 1,140 1,140 8,000
1989/07/21 1,140 1,140 1,140 1,140 13,000
1989/07/20 1,130 1,130 1,130 1,130 2,000
1989/07/19 1,130 1,130 1,130 1,130 4,000
1989/07/18 1,160 1,170 1,140 1,170 14,000
1989/07/17 1,180 1,180 1,180 1,180 2,000
1989/07/14 1,180 1,180 1,140 1,140 22,000
1989/07/13 1,150 1,180 1,150 1,180 19,000
1989/07/12 1,150 1,170 1,120 1,150 27,000
1989/07/11 1,150 1,150 1,110 1,110 10,000
1989/07/10 1,150 1,160 1,150 1,150 10,000
1989/07/07 1,100 1,150 1,100 1,150 7,000
1989/07/05 1,130 1,130 1,130 1,130 5,000
1989/07/04 1,130 1,150 1,110 1,150 15,000
1989/06/29 1,130 1,130 1,110 1,110 2,000
1989/06/28 1,150 1,150 1,130 1,130 6,000
1989/06/27 1,160 1,170 1,150 1,170 11,000
1989/06/26 1,180 1,180 1,170 1,170 2,000
1989/06/23 1,140 1,200 1,140 1,190 109,000
1989/06/22 1,090 1,130 1,090 1,130 15,000
1989/06/21 1,100 1,100 1,080 1,080 15,000
1989/06/20 1,100 1,100 1,080 1,080 7,000
1989/06/19 1,110 1,110 1,100 1,100 2,000
1989/06/16 1,130 1,130 1,100 1,100 9,000
1989/06/14 1,130 1,130 1,130 1,130 2,000
1989/06/13 1,140 1,140 1,110 1,110 13,000
1989/06/12 1,100 1,100 1,100 1,100 4,000
1989/06/09 1,100 1,100 1,100 1,100 3,000
1989/06/08 1,100 1,110 1,100 1,110 8,000
1989/06/07 1,110 1,110 1,080 1,080 8,000
1989/06/06 1,100 1,100 1,100 1,100 6,000
1989/06/05 1,140 1,140 1,100 1,100 4,000
1989/06/01 1,150 1,150 1,100 1,150 14,000
1989/05/31 1,100 1,150 1,100 1,150 14,000
1989/05/30 1,110 1,110 1,090 1,110 12,000
1989/05/29 1,090 1,110 1,090 1,110 11,000
1989/05/26 1,110 1,110 1,080 1,080 2,000
1989/05/25 1,090 1,090 1,080 1,080 15,000
1989/05/24 1,100 1,100 1,090 1,090 11,000
1989/05/23 1,090 1,090 1,090 1,090 2,000
1989/05/22 1,100 1,100 1,090 1,090 4,000
1989/05/19 1,100 1,100 1,100 1,100 4,000
1989/05/18 1,110 1,110 1,110 1,110 1,000
1989/05/17 1,100 1,100 1,080 1,080 7,000
1989/05/16 1,100 1,100 1,090 1,090 3,000
1989/05/15 1,090 1,090 1,090 1,090 3,000
1989/05/12 1,080 1,080 1,080 1,080 3,000
1989/05/11 1,120 1,140 1,100 1,140 15,000
1989/05/10 1,140 1,140 1,070 1,090 17,000
1989/05/08 1,180 1,180 1,180 1,180 1,000
1989/05/02 1,190 1,190 1,190 1,190 5,000
1989/04/28 1,180 1,200 1,180 1,200 60,000
1989/04/27 1,090 1,180 1,090 1,180 38,000
1989/04/26 1,100 1,100 1,100 1,100 1,000
1989/04/24 1,100 1,100 1,100 1,100 4,000
1989/04/21 1,060 1,060 1,060 1,060 4,000
1989/04/20 1,090 1,090 1,090 1,090 1,000
1989/04/17 1,100 1,140 1,100 1,140 11,000
1989/04/14 1,070 1,080 1,060 1,080 9,000
1989/04/13 1,070 1,070 1,070 1,070 11,000
1989/04/12 1,070 1,110 1,070 1,070 31,000
1989/04/11 1,080 1,080 1,070 1,070 10,000
1989/04/10 1,080 1,080 1,070 1,070 6,000
1989/04/07 1,080 1,080 1,060 1,060 2,000
1989/04/06 1,100 1,110 1,100 1,110 50,000
1989/04/05 1,110 1,110 1,060 1,100 32,000
1989/04/04 1,080 1,130 1,080 1,130 50,000
1989/04/03 1,100 1,100 1,080 1,080 4,000
1989/03/31 1,080 1,100 1,060 1,100 11,000
1989/03/30 1,080 1,080 1,080 1,080 4,000
1989/03/29 1,100 1,120 1,060 1,060 10,000
1989/03/28 1,080 1,080 1,080 1,080 10,000
1989/03/27 1,080 1,080 1,040 1,040 29,000
1989/03/24 1,130 1,130 1,070 1,070 4,000
1989/03/23 1,070 1,130 1,070 1,130 4,000
1989/03/22 1,100 1,100 1,100 1,100 2,000
1989/03/20 1,100 1,160 1,100 1,160 20,000
1989/03/17 1,160 1,160 1,160 1,160 15,000
1989/03/16 1,220 1,220 1,160 1,160 19,000
1989/03/15 1,130 1,230 1,110 1,230 205,000
1989/03/14 1,070 1,130 1,070 1,130 43,000
1989/03/13 1,140 1,140 1,060 1,060 27,000
1989/03/10 1,120 1,140 1,120 1,140 14,000
1989/03/08 1,100 1,150 1,100 1,150 51,000
1989/03/07 1,100 1,110 1,100 1,110 32,000
1989/03/06 1,110 1,110 1,110 1,110 4,000
1989/03/03 1,110 1,110 1,100 1,110 34,000
1989/03/02 1,080 1,150 1,080 1,150 58,000
1989/03/01 1,050 1,050 1,040 1,050 5,000
1989/02/28 1,080 1,100 1,050 1,050 37,000
1989/02/27 1,060 1,070 1,060 1,070 4,000
1989/02/23 1,060 1,060 1,050 1,060 7,000
1989/02/22 1,050 1,090 1,050 1,090 9,000
1989/02/21 1,060 1,140 1,060 1,100 35,000
1989/02/20 1,060 1,060 1,060 1,060 3,000
1989/02/17 1,060 1,060 1,060 1,060 6,000
1989/02/15 1,110 1,110 1,100 1,100 9,000
1989/02/14 1,110 1,110 1,110 1,110 1,000
1989/02/13 1,140 1,140 1,140 1,140 9,000
1989/02/10 1,140 1,140 1,140 1,140 3,000
1989/02/09 1,120 1,150 1,120 1,150 21,000
1989/02/08 1,100 1,130 1,100 1,130 8,000
1989/02/07 1,120 1,150 1,100 1,120 48,000
1989/02/06 1,120 1,120 1,100 1,100 3,000
1989/02/03 1,170 1,170 1,170 1,170 2,000
1989/02/02 1,120 1,180 1,120 1,180 14,000
1989/02/01 1,140 1,170 1,140 1,170 48,000
1989/01/31 1,160 1,160 1,120 1,160 20,000
1989/01/30 1,180 1,200 1,150 1,180 71,000
1989/01/28 1,090 1,180 1,090 1,180 49,000
1989/01/27 1,040 1,120 1,020 1,120 88,000
1989/01/26 1,020 1,070 1,020 1,060 50,000
1989/01/25 1,020 1,020 1,000 1,000 30,000
1989/01/24 1,020 1,020 1,000 1,000 22,000
1989/01/23 1,020 1,020 1,020 1,020 3,000
1989/01/20 1,040 1,040 1,000 1,020 11,000
1989/01/19 1,030 1,030 1,020 1,020 16,000
1989/01/18 1,030 1,030 1,030 1,030 2,000
1989/01/17 1,030 1,040 1,030 1,040 3,000
1989/01/13 1,010 1,010 1,010 1,010 4,000
1989/01/12 1,030 1,050 1,010 1,030 19,000
1989/01/11 1,050 1,050 1,030 1,030 13,000
1989/01/10 1,070 1,070 1,050 1,070 21,000
1989/01/09 1,020 1,100 1,000 1,100 27,000
1989/01/06 985 1,000 980 1,000 38,000
1989/01/05 979 979 979 979 2,000

このページの先頭へ