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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1993/12/29 | 1,110 | 1,130 | 1,090 | 1,130 | 7,000 |
| 1993/12/28 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1993/12/27 | 1,120 | 1,130 | 1,100 | 1,130 | 11,000 |
| 1993/12/24 | 1,100 | 1,130 | 1,050 | 1,130 | 57,000 |
| 1993/12/21 | 1,120 | 1,120 | 1,080 | 1,100 | 31,000 |
| 1993/12/20 | 1,140 | 1,140 | 1,100 | 1,130 | 17,000 |
| 1993/12/17 | 1,130 | 1,140 | 1,120 | 1,140 | 13,000 |
| 1993/12/16 | 1,140 | 1,150 | 1,120 | 1,130 | 275,000 |
| 1993/12/15 | 1,070 | 1,140 | 1,070 | 1,140 | 50,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/12/13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1993/12/10 | 1,070 | 1,120 | 1,070 | 1,080 | 60,000 |
| 1993/12/09 | 1,070 | 1,090 | 1,060 | 1,090 | 52,000 |
| 1993/12/08 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 |
| 1993/12/07 | 1,040 | 1,070 | 1,030 | 1,070 | 30,000 |
| 1993/12/03 | 1,050 | 1,070 | 1,030 | 1,070 | 16,000 |
| 1993/12/02 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1993/12/01 | 1,080 | 1,080 | 1,060 | 1,070 | 28,000 |
| 1993/11/30 | 1,080 | 1,090 | 1,060 | 1,060 | 30,000 |
| 1993/11/29 | 1,070 | 1,080 | 1,010 | 1,080 | 55,000 |
| 1993/11/26 | 1,080 | 1,100 | 1,070 | 1,070 | 38,000 |
| 1993/11/25 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1993/11/24 | 1,070 | 1,090 | 1,060 | 1,080 | 144,000 |
| 1993/11/22 | 1,070 | 1,080 | 1,060 | 1,080 | 25,000 |
| 1993/11/19 | 1,060 | 1,080 | 1,050 | 1,080 | 37,000 |
| 1993/11/18 | 1,070 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1993/11/17 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1993/11/16 | 1,070 | 1,100 | 1,070 | 1,070 | 12,000 |
| 1993/11/15 | 1,080 | 1,080 | 1,060 | 1,080 | 15,000 |
| 1993/11/12 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1993/11/11 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 |
| 1993/11/10 | 1,060 | 1,080 | 1,060 | 1,080 | 42,000 |
| 1993/11/09 | 1,050 | 1,070 | 1,000 | 1,070 | 52,000 |
| 1993/11/08 | 1,070 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1993/11/05 | 1,070 | 1,080 | 1,030 | 1,080 | 23,000 |
| 1993/11/04 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
| 1993/11/02 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1993/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1993/10/29 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1993/10/27 | 1,090 | 1,100 | 1,070 | 1,100 | 31,000 |
| 1993/10/26 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1993/10/25 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1993/10/22 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 |
| 1993/10/21 | 1,090 | 1,120 | 1,090 | 1,120 | 14,000 |
| 1993/10/20 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1993/10/19 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1993/10/18 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1993/10/15 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 |
| 1993/10/14 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1993/10/13 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1993/10/12 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 |
| 1993/10/08 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1993/10/07 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 1993/10/06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1993/10/05 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 |
| 1993/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1993/10/01 | 1,120 | 1,150 | 1,120 | 1,150 | 22,000 |
| 1993/09/30 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1993/09/29 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1993/09/28 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1993/09/27 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1993/09/24 | 1,150 | 1,150 | 1,120 | 1,140 | 12,000 |
| 1993/09/22 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1993/09/21 | 1,190 | 1,190 | 1,180 | 1,190 | 27,000 |
| 1993/09/20 | 1,210 | 1,220 | 1,180 | 1,190 | 53,000 |
| 1993/09/17 | 1,180 | 1,210 | 1,180 | 1,210 | 150,000 |
| 1993/09/16 | 1,180 | 1,180 | 1,170 | 1,180 | 53,000 |
| 1993/09/14 | 1,170 | 1,180 | 1,170 | 1,180 | 51,000 |
| 1993/09/13 | 1,170 | 1,170 | 1,170 | 1,170 | 34,000 |
| 1993/09/10 | 1,160 | 1,180 | 1,160 | 1,180 | 86,000 |
| 1993/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | 44,000 |
| 1993/09/08 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 |
| 1993/09/07 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 |
| 1993/09/06 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1993/09/03 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1993/09/02 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 |
| 1993/09/01 | 1,100 | 1,120 | 1,100 | 1,110 | 12,000 |
| 1993/08/31 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 |
| 1993/08/30 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1993/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1993/08/25 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1993/08/24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1993/08/20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1993/08/19 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1993/08/17 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1993/08/16 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1993/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1993/08/10 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
| 1993/08/09 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1993/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1993/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1993/07/30 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 |
| 1993/07/29 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 |
| 1993/07/28 | 1,130 | 1,140 | 1,120 | 1,120 | 32,000 |
| 1993/07/26 | 1,110 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1993/07/23 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1993/07/21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1993/07/20 | 1,150 | 1,150 | 1,110 | 1,110 | 33,000 |
| 1993/07/16 | 1,130 | 1,160 | 1,130 | 1,150 | 62,000 |
| 1993/07/15 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1993/07/14 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 |
| 1993/07/12 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 |
| 1993/07/09 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1993/07/07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1993/07/06 | 1,140 | 1,140 | 1,110 | 1,140 | 12,000 |
| 1993/07/02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1993/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1993/06/30 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 |
| 1993/06/28 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1993/06/25 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1993/06/24 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 |
| 1993/06/23 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1993/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1993/06/18 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1993/06/16 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 |
| 1993/06/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1993/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1993/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1993/06/10 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 |
| 1993/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1993/06/07 | 1,150 | 1,160 | 1,150 | 1,160 | 56,000 |
| 1993/06/04 | 1,140 | 1,150 | 1,140 | 1,150 | 60,000 |
| 1993/06/03 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 |
| 1993/06/02 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1993/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1993/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1993/05/28 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1993/05/27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1993/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1993/05/25 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 |
| 1993/05/24 | 1,140 | 1,150 | 1,140 | 1,150 | 64,000 |
| 1993/05/21 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 |
| 1993/05/20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/05/19 | 1,120 | 1,140 | 1,120 | 1,140 | 20,000 |
| 1993/05/18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1993/05/14 | 1,130 | 1,140 | 1,120 | 1,130 | 20,000 |
| 1993/05/13 | 1,130 | 1,140 | 1,130 | 1,140 | 66,000 |
| 1993/05/12 | 1,120 | 1,140 | 1,120 | 1,130 | 14,000 |
| 1993/05/11 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
| 1993/05/10 | 1,120 | 1,140 | 1,120 | 1,140 | 29,000 |
| 1993/05/07 | 1,120 | 1,140 | 1,120 | 1,140 | 27,000 |
| 1993/05/06 | 1,120 | 1,130 | 1,120 | 1,130 | 22,000 |
| 1993/04/30 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 |
| 1993/04/28 | 1,100 | 1,120 | 1,100 | 1,120 | 53,000 |
| 1993/04/27 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 |
| 1993/04/26 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1993/04/23 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1993/04/22 | 1,070 | 1,080 | 1,060 | 1,080 | 14,000 |
| 1993/04/21 | 1,040 | 1,080 | 1,040 | 1,080 | 17,000 |
| 1993/04/20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1993/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/04/16 | 1,080 | 1,080 | 1,050 | 1,080 | 26,000 |
| 1993/04/15 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1993/04/14 | 1,080 | 1,080 | 1,060 | 1,080 | 19,000 |
| 1993/04/13 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1993/04/12 | 1,090 | 1,100 | 1,070 | 1,070 | 20,000 |
| 1993/04/09 | 1,060 | 1,080 | 1,060 | 1,080 | 35,000 |
| 1993/04/07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1993/04/06 | 1,060 | 1,110 | 1,060 | 1,090 | 53,000 |
| 1993/04/05 | 1,090 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1993/04/02 | 1,070 | 1,100 | 1,060 | 1,090 | 38,000 |
| 1993/04/01 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1993/03/31 | 1,110 | 1,120 | 1,110 | 1,120 | 30,000 |
| 1993/03/29 | 1,090 | 1,120 | 1,080 | 1,120 | 9,000 |
| 1993/03/25 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1993/03/24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1993/03/19 | 1,130 | 1,160 | 1,130 | 1,160 | 61,000 |
| 1993/03/17 | 1,130 | 1,150 | 1,130 | 1,150 | 23,000 |
| 1993/03/16 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1993/03/15 | 1,150 | 1,160 | 1,130 | 1,160 | 106,000 |
| 1993/03/12 | 1,140 | 1,150 | 1,120 | 1,150 | 31,000 |
| 1993/03/10 | 1,140 | 1,160 | 1,140 | 1,160 | 22,000 |
| 1993/03/09 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1993/03/08 | 1,130 | 1,160 | 1,130 | 1,160 | 18,000 |
| 1993/03/05 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1993/03/04 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1993/03/03 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1993/03/02 | 1,180 | 1,180 | 1,160 | 1,180 | 27,000 |
| 1993/02/26 | 1,160 | 1,200 | 1,150 | 1,200 | 22,000 |
| 1993/02/24 | 1,110 | 1,180 | 1,110 | 1,170 | 57,000 |
| 1993/02/23 | 1,120 | 1,120 | 1,090 | 1,120 | 7,000 |
| 1993/02/22 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 |
| 1993/02/19 | 1,060 | 1,150 | 1,060 | 1,150 | 72,000 |
| 1993/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/02/15 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1993/02/10 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 |
| 1993/02/08 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1993/02/03 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1993/02/02 | 1,070 | 1,110 | 1,060 | 1,110 | 60,000 |
| 1993/02/01 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 |
| 1993/01/29 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 |
| 1993/01/28 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1993/01/27 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1993/01/26 | 1,050 | 1,050 | 1,020 | 1,050 | 65,000 |
| 1993/01/22 | 1,090 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1993/01/20 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1993/01/19 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1993/01/18 | 1,090 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1993/01/14 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1993/01/13 | 1,080 | 1,090 | 1,070 | 1,090 | 12,000 |
| 1993/01/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/01/11 | 1,100 | 1,110 | 1,080 | 1,100 | 17,000 |
| 1993/01/08 | 1,080 | 1,110 | 1,080 | 1,110 | 12,000 |
| 1993/01/07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1993/01/06 | 1,080 | 1,110 | 1,080 | 1,110 | 4,000 |
| 1993/01/04 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |