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
1994/12/30 910 922 910 920 67,000
1994/12/29 909 910 900 900 6,000
1994/12/28 903 920 903 920 10,000
1994/12/27 909 909 901 909 15,000
1994/12/26 904 909 894 909 7,000
1994/12/22 899 905 890 905 47,000
1994/12/21 898 898 860 890 29,000
1994/12/20 904 904 896 896 2,000
1994/12/19 911 915 900 904 19,000
1994/12/16 884 904 880 901 41,000
1994/12/15 890 890 889 889 24,000
1994/12/14 860 890 860 890 10,000
1994/12/13 889 889 889 889 1,000
1994/12/12 855 890 855 890 16,000
1994/12/09 890 890 840 840 56,000
1994/12/07 898 898 885 895 15,000
1994/12/06 896 896 893 893 704,000
1994/12/05 893 893 891 891 25,000
1994/12/02 865 892 860 892 18,000
1994/12/01 885 885 870 885 47,000
1994/11/30 910 911 885 885 30,000
1994/11/29 911 911 900 911 12,000
1994/11/28 905 912 899 912 19,000
1994/11/25 930 930 905 905 26,000
1994/11/24 939 939 925 930 141,000
1994/11/22 943 944 939 939 30,000
1994/11/21 960 960 945 960 27,000
1994/11/18 949 964 939 964 53,000
1994/11/17 939 950 935 950 29,000
1994/11/16 941 950 940 941 197,000
1994/11/15 939 939 939 939 3,000
1994/11/14 939 939 939 939 12,000
1994/11/11 951 959 930 932 28,000
1994/11/10 950 960 950 959 13,000
1994/11/09 954 955 943 952 15,000
1994/11/08 965 965 955 955 16,000
1994/11/07 965 970 957 965 72,000
1994/11/04 948 965 945 965 65,000
1994/11/02 921 950 921 950 32,000
1994/11/01 932 932 931 931 11,000
1994/10/31 925 925 925 925 2,000
1994/10/28 955 955 945 945 18,000
1994/10/27 955 956 950 955 147,000
1994/10/26 941 950 940 950 32,000
1994/10/25 947 947 939 947 14,000
1994/10/24 940 940 940 940 1,000
1994/10/21 950 950 925 925 17,000
1994/10/20 956 956 948 948 322,000
1994/10/19 955 955 946 947 67,000
1994/10/18 959 959 952 952 52,000
1994/10/17 950 969 945 969 32,000
1994/10/14 953 953 940 942 13,000
1994/10/13 960 969 954 954 6,000
1994/10/12 954 962 954 954 70,000
1994/10/11 959 959 954 954 23,000
1994/10/07 943 959 943 959 83,000
1994/10/06 950 950 941 941 9,000
1994/10/05 942 946 942 946 34,000
1994/10/04 942 945 939 942 53,000
1994/10/03 942 947 942 942 19,000
1994/09/30 949 956 949 949 48,000
1994/09/29 946 956 946 956 21,000
1994/09/28 936 945 936 936 10,000
1994/09/27 928 936 925 936 66,000
1994/09/26 950 950 920 920 30,000
1994/09/22 942 955 940 955 121,000
1994/09/21 950 952 950 952 9,000
1994/09/20 948 952 947 952 63,000
1994/09/19 952 952 947 947 19,000
1994/09/16 953 954 950 951 1,414,000
1994/09/14 953 957 947 947 86,000
1994/09/13 952 960 950 960 26,000
1994/09/12 952 962 950 952 22,000
1994/09/09 949 981 949 949 73,000
1994/09/07 976 979 960 979 23,000
1994/09/06 991 991 991 991 7,000
1994/09/05 994 999 989 995 44,000
1994/09/02 998 1,000 984 984 29,000
1994/09/01 1,000 1,000 998 998 25,000
1994/08/31 1,010 1,010 995 995 40,000
1994/08/30 1,010 1,010 1,000 1,010 40,000
1994/08/29 1,000 1,000 1,000 1,000 14,000
1994/08/26 1,000 1,010 994 995 46,000
1994/08/25 1,010 1,010 994 994 26,000
1994/08/24 999 1,000 990 990 33,000
1994/08/23 990 997 990 997 28,000
1994/08/22 1,020 1,020 1,010 1,010 10,000
1994/08/19 1,010 1,020 1,000 1,020 59,000
1994/08/18 1,010 1,030 1,010 1,020 58,000
1994/08/17 1,000 1,010 999 1,010 55,000
1994/08/16 1,000 1,000 996 1,000 26,000
1994/08/15 1,000 1,000 994 994 11,000
1994/08/12 995 1,010 994 1,000 19,000
1994/08/11 990 1,010 990 993 10,000
1994/08/10 1,010 1,010 999 999 32,000
1994/08/09 1,030 1,030 1,010 1,010 70,000
1994/08/08 1,020 1,030 1,010 1,030 142,000
1994/08/05 1,020 1,020 1,000 1,020 42,000
1994/08/04 1,000 1,010 996 1,010 217,000
1994/08/03 1,000 1,000 990 999 24,000
1994/08/02 997 1,000 990 999 60,000
1994/08/01 1,010 1,010 987 987 56,000
1994/07/29 981 999 981 999 211,000
1994/07/28 983 985 975 975 102,000
1994/07/27 984 987 973 973 182,000
1994/07/26 973 984 973 980 67,000
1994/07/25 985 985 971 971 26,000
1994/07/22 971 995 970 980 275,000
1994/07/21 963 970 963 963 137,000
1994/07/20 962 970 961 969 137,000
1994/07/19 962 965 955 960 90,000
1994/07/18 962 964 958 964 45,000
1994/07/15 955 962 950 962 60,000
1994/07/14 949 960 945 945 40,000
1994/07/13 930 954 930 954 155,000
1994/07/12 959 959 940 940 16,000
1994/07/11 956 963 956 962 20,000
1994/07/08 950 964 950 962 45,000
1994/07/07 973 973 959 959 167,000
1994/07/06 940 974 939 973 358,000
1994/07/05 926 943 926 943 20,000
1994/07/04 922 943 922 926 31,000
1994/07/01 935 935 913 915 11,000
1994/06/30 925 940 920 940 16,000
1994/06/29 926 945 926 935 12,000
1994/06/28 940 949 926 926 462,000
1994/06/27 946 948 910 935 30,000
1994/06/24 939 957 939 956 98,000
1994/06/23 931 951 930 937 16,000
1994/06/22 944 944 930 931 23,000
1994/06/21 950 960 946 960 18,000
1994/06/20 971 974 960 960 49,000
1994/06/17 971 972 958 971 36,000
1994/06/16 954 977 951 972 303,000
1994/06/15 960 960 950 951 59,000
1994/06/14 949 950 940 950 52,000
1994/06/13 967 967 951 951 36,000
1994/06/10 960 967 960 967 73,000
1994/06/09 967 967 953 961 32,000
1994/06/08 957 964 950 963 104,000
1994/06/07 958 958 940 950 37,000
1994/06/06 959 960 950 950 330,000
1994/06/03 951 960 949 958 38,000
1994/06/02 936 965 936 951 108,000
1994/06/01 930 933 930 933 31,000
1994/05/31 932 932 920 920 19,000
1994/05/30 936 936 920 922 18,000
1994/05/27 940 940 933 933 17,000
1994/05/26 940 946 932 940 13,000
1994/05/25 948 950 932 950 62,000
1994/05/24 926 955 925 952 247,000
1994/05/23 919 919 906 906 19,000
1994/05/20 919 924 910 924 34,000
1994/05/19 923 923 905 905 35,000
1994/05/18 922 924 921 923 14,000
1994/05/17 930 930 922 922 22,000
1994/05/16 934 934 927 933 234,000
1994/05/13 925 925 919 925 18,000
1994/05/12 925 925 923 924 15,000
1994/05/11 924 925 903 903 15,000
1994/05/10 924 929 924 924 21,000
1994/05/09 924 925 920 920 15,000
1994/05/06 906 925 901 925 11,000
1994/05/02 924 924 913 913 3,000
1994/04/28 925 925 915 925 51,000
1994/04/27 918 930 917 924 378,000
1994/04/26 900 920 890 920 32,000
1994/04/25 925 925 900 903 46,000
1994/04/22 941 941 908 918 154,000
1994/04/21 919 951 918 940 669,000
1994/04/20 855 900 839 899 725,000
1994/04/19 900 900 865 875 316,000
1994/04/18 901 905 888 890 581,000
1994/04/15 920 926 898 900 210,000
1994/04/14 948 948 925 925 401,000
1994/04/13 959 959 949 950 68,000
1994/04/12 970 979 950 960 197,000
1994/04/11 990 993 980 980 35,000
1994/04/08 999 999 980 980 11,000
1994/04/07 995 997 990 997 36,000
1994/04/06 990 990 990 990 1,000
1994/04/05 980 980 975 980 21,000
1994/04/04 980 980 980 980 8,000
1994/04/01 990 995 990 995 12,000
1994/03/31 990 990 980 990 14,000
1994/03/30 995 995 987 990 30,000
1994/03/29 999 999 980 995 58,000
1994/03/28 1,010 1,010 1,000 1,000 232,000
1994/03/25 1,010 1,010 990 1,010 46,000
1994/03/24 1,020 1,020 1,010 1,020 369,000
1994/03/23 1,030 1,040 1,020 1,040 22,000
1994/03/22 1,040 1,050 1,030 1,050 54,000
1994/03/18 1,040 1,040 1,040 1,040 7,000
1994/03/17 1,050 1,050 1,020 1,040 21,000
1994/03/16 1,030 1,050 1,030 1,050 29,000
1994/03/15 1,040 1,050 1,020 1,050 36,000
1994/03/14 1,040 1,050 1,040 1,050 21,000
1994/03/11 1,060 1,060 1,040 1,040 37,000
1994/03/10 1,030 1,040 1,000 1,040 23,000
1994/03/09 1,020 1,050 1,000 1,050 47,000
1994/03/07 1,030 1,070 1,020 1,060 47,000
1994/03/04 1,040 1,040 1,040 1,040 2,000
1994/03/03 1,040 1,050 1,040 1,050 12,000
1994/03/02 1,060 1,060 1,040 1,040 4,000
1994/03/01 1,080 1,080 1,060 1,070 11,000
1994/02/28 1,070 1,080 1,050 1,080 6,000
1994/02/25 1,080 1,080 1,080 1,080 3,000
1994/02/24 1,070 1,090 1,070 1,090 22,000
1994/02/22 1,080 1,080 1,080 1,080 1,000
1994/02/21 1,050 1,080 1,050 1,080 10,000
1994/02/18 1,080 1,090 1,050 1,080 7,000
1994/02/17 1,040 1,080 1,040 1,080 15,000
1994/02/16 1,070 1,080 1,070 1,070 3,000
1994/02/15 1,040 1,090 1,020 1,090 27,000
1994/02/14 1,090 1,100 1,060 1,060 9,000
1994/02/10 1,070 1,090 1,070 1,090 10,000
1994/02/09 1,080 1,080 1,070 1,070 4,000
1994/02/08 1,080 1,080 1,080 1,080 2,000
1994/02/04 1,110 1,120 1,100 1,100 11,000
1994/02/03 1,120 1,120 1,120 1,120 5,000
1994/02/02 1,130 1,130 1,120 1,120 7,000
1994/02/01 1,100 1,150 1,100 1,150 263,000
1994/01/31 1,100 1,100 1,070 1,070 5,000
1994/01/28 1,100 1,100 1,060 1,080 3,000
1994/01/27 1,100 1,100 1,100 1,100 41,000
1994/01/26 1,050 1,100 1,050 1,100 11,000
1994/01/25 1,080 1,080 1,080 1,080 2,000
1994/01/21 1,070 1,080 1,060 1,080 12,000
1994/01/20 1,080 1,080 1,080 1,080 3,000
1994/01/19 1,090 1,120 1,080 1,120 21,000
1994/01/18 1,080 1,100 1,080 1,100 15,000
1994/01/17 1,100 1,100 1,080 1,080 3,000
1994/01/14 1,120 1,130 1,120 1,130 12,000
1994/01/13 1,130 1,130 1,120 1,120 28,000
1994/01/12 1,090 1,120 1,090 1,120 7,000
1994/01/11 1,090 1,100 1,090 1,100 7,000
1994/01/10 1,120 1,120 1,110 1,110 20,000
1994/01/07 1,090 1,090 1,080 1,090 13,000
1994/01/06 1,070 1,100 1,070 1,100 18,000
1994/01/05 1,120 1,130 1,110 1,110 9,000
1994/01/04 1,100 1,130 1,100 1,130 4,000

このページの先頭へ