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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/12/29 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1992/12/28 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 |
| 1992/12/24 | 1,120 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1992/12/22 | 1,100 | 1,120 | 1,080 | 1,120 | 20,000 |
| 1992/12/21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1992/12/18 | 1,110 | 1,130 | 1,100 | 1,130 | 12,000 |
| 1992/12/17 | 1,110 | 1,130 | 1,110 | 1,130 | 33,000 |
| 1992/12/15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1992/12/11 | 1,090 | 1,140 | 1,090 | 1,140 | 17,000 |
| 1992/12/10 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1992/12/09 | 1,140 | 1,140 | 1,120 | 1,140 | 9,000 |
| 1992/12/08 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 |
| 1992/12/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/12/03 | 1,120 | 1,140 | 1,100 | 1,140 | 14,000 |
| 1992/12/02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1992/12/01 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1992/11/27 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1992/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1992/11/24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1992/11/18 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1992/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/11/10 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 |
| 1992/11/09 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1992/11/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/11/05 | 1,150 | 1,200 | 1,150 | 1,190 | 39,000 |
| 1992/11/04 | 1,100 | 1,150 | 1,100 | 1,150 | 25,000 |
| 1992/10/30 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1992/10/26 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1992/10/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1992/10/16 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 |
| 1992/10/15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1992/10/13 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1992/10/12 | 1,120 | 1,150 | 1,110 | 1,110 | 11,000 |
| 1992/10/06 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1992/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/10/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1992/09/30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1992/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/09/28 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1992/09/25 | 1,190 | 1,190 | 1,120 | 1,120 | 4,000 |
| 1992/09/24 | 1,190 | 1,190 | 1,190 | 1,190 | 23,000 |
| 1992/09/22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/09/21 | 1,190 | 1,200 | 1,190 | 1,190 | 13,000 |
| 1992/09/18 | 1,150 | 1,200 | 1,150 | 1,200 | 25,000 |
| 1992/09/17 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1992/09/16 | 1,080 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1992/09/14 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1992/09/11 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1992/09/10 | 1,060 | 1,090 | 1,060 | 1,090 | 21,000 |
| 1992/09/09 | 1,020 | 1,060 | 1,020 | 1,060 | 16,000 |
| 1992/09/07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1992/09/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/09/03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/09/02 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1992/09/01 | 1,080 | 1,090 | 1,070 | 1,090 | 5,000 |
| 1992/08/31 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1992/08/28 | 1,070 | 1,100 | 1,070 | 1,090 | 11,000 |
| 1992/08/27 | 1,080 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1992/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1992/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/08/24 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 |
| 1992/08/21 | 1,050 | 1,080 | 1,040 | 1,070 | 16,000 |
| 1992/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1992/08/13 | 1,070 | 1,080 | 1,050 | 1,050 | 238,000 |
| 1992/08/12 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1992/08/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/08/10 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1992/08/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/08/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/08/03 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1992/07/31 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 |
| 1992/07/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/07/29 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1992/07/28 | 1,020 | 1,030 | 1,000 | 1,020 | 13,000 |
| 1992/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 30,000 |
| 1992/07/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/07/23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1992/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 |
| 1992/07/21 | 1,100 | 1,120 | 1,080 | 1,080 | 16,000 |
| 1992/07/20 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1992/07/14 | 1,230 | 1,280 | 1,230 | 1,280 | 5,000 |
| 1992/07/10 | 1,180 | 1,220 | 1,180 | 1,220 | 15,000 |
| 1992/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/06/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1992/06/29 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1992/06/24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1992/06/23 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1992/06/22 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1992/06/19 | 1,290 | 1,300 | 1,280 | 1,280 | 14,000 |
| 1992/06/18 | 1,280 | 1,280 | 1,260 | 1,260 | 34,000 |
| 1992/06/17 | 1,240 | 1,280 | 1,230 | 1,280 | 9,000 |
| 1992/06/16 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 |
| 1992/06/15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1992/06/12 | 1,280 | 1,280 | 1,230 | 1,270 | 10,000 |
| 1992/06/11 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 |
| 1992/06/10 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 |
| 1992/06/05 | 1,250 | 1,260 | 1,250 | 1,250 | 17,000 |
| 1992/06/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1992/06/01 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1992/05/29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1992/05/28 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1992/05/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/05/26 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 |
| 1992/05/25 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 |
| 1992/05/22 | 1,250 | 1,260 | 1,220 | 1,260 | 5,000 |
| 1992/05/21 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1992/05/20 | 1,180 | 1,250 | 1,180 | 1,250 | 7,000 |
| 1992/05/19 | 1,150 | 1,170 | 1,150 | 1,170 | 25,000 |
| 1992/05/18 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1992/05/12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/05/11 | 1,240 | 1,280 | 1,240 | 1,280 | 14,000 |
| 1992/05/08 | 1,190 | 1,220 | 1,190 | 1,220 | 4,000 |
| 1992/05/07 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1992/05/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1992/04/28 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 |
| 1992/04/24 | 1,220 | 1,220 | 1,190 | 1,220 | 6,000 |
| 1992/04/23 | 1,140 | 1,190 | 1,140 | 1,190 | 35,000 |
| 1992/04/22 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1992/04/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1992/04/20 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 1992/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/04/16 | 1,160 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1992/04/15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1992/04/13 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1992/04/10 | 1,170 | 1,210 | 1,170 | 1,210 | 13,000 |
| 1992/04/09 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1992/04/08 | 1,090 | 1,180 | 1,090 | 1,180 | 22,000 |
| 1992/04/06 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 |
| 1992/03/31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/03/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/03/27 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1992/03/25 | 1,220 | 1,270 | 1,220 | 1,270 | 6,000 |
| 1992/03/24 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1992/03/23 | 1,290 | 1,290 | 1,290 | 1,290 | 23,000 |
| 1992/03/19 | 1,290 | 1,300 | 1,290 | 1,300 | 18,000 |
| 1992/03/18 | 1,280 | 1,280 | 1,270 | 1,280 | 7,000 |
| 1992/03/17 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 |
| 1992/03/16 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1992/03/13 | 1,250 | 1,260 | 1,220 | 1,260 | 18,000 |
| 1992/03/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/03/11 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1992/03/10 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1992/03/09 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1992/03/06 | 1,240 | 1,300 | 1,240 | 1,300 | 34,000 |
| 1992/03/05 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
| 1992/03/04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1992/03/03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1992/02/27 | 1,290 | 1,290 | 1,260 | 1,260 | 45,000 |
| 1992/02/26 | 1,280 | 1,300 | 1,260 | 1,300 | 9,000 |
| 1992/02/25 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1992/02/24 | 1,300 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1992/02/21 | 1,300 | 1,300 | 1,260 | 1,260 | 16,000 |
| 1992/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/02/19 | 1,300 | 1,300 | 1,260 | 1,300 | 10,000 |
| 1992/02/17 | 1,250 | 1,300 | 1,250 | 1,300 | 15,000 |
| 1992/02/14 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1992/02/13 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1992/02/12 | 1,320 | 1,350 | 1,300 | 1,300 | 16,000 |
| 1992/02/10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1992/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1992/02/05 | 1,300 | 1,300 | 1,280 | 1,300 | 44,000 |
| 1992/02/04 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1992/02/03 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1992/01/31 | 1,420 | 1,420 | 1,420 | 1,420 | 26,000 |
| 1992/01/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/01/29 | 1,410 | 1,440 | 1,410 | 1,440 | 23,000 |
| 1992/01/24 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
| 1992/01/23 | 1,480 | 1,500 | 1,480 | 1,480 | 3,000 |
| 1992/01/22 | 1,450 | 1,460 | 1,440 | 1,460 | 6,000 |
| 1992/01/21 | 1,440 | 1,440 | 1,380 | 1,440 | 18,000 |
| 1992/01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1992/01/17 | 1,420 | 1,470 | 1,420 | 1,470 | 8,000 |
| 1992/01/16 | 1,450 | 1,450 | 1,420 | 1,420 | 6,000 |
| 1992/01/14 | 1,450 | 1,480 | 1,440 | 1,480 | 9,000 |
| 1992/01/10 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1992/01/07 | 1,460 | 1,510 | 1,460 | 1,500 | 475,000 |
| 1992/01/06 | 1,450 | 1,510 | 1,450 | 1,510 | 487,000 |