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 |
---|---|---|---|---|---|
1995/12/29 | 924 | 949 | 924 | 940 | 268,000 |
1995/12/28 | 909 | 936 | 895 | 905 | 214,000 |
1995/12/27 | 890 | 910 | 885 | 900 | 644,000 |
1995/12/26 | 950 | 955 | 932 | 939 | 96,000 |
1995/12/25 | 909 | 944 | 883 | 940 | 480,000 |
1995/12/22 | 920 | 930 | 891 | 909 | 701,000 |
1995/12/21 | 969 | 999 | 960 | 990 | 2,821,000 |
1995/12/19 | 810 | 831 | 799 | 799 | 297,000 |
1995/12/18 | 818 | 818 | 808 | 810 | 149,000 |
1995/12/15 | 820 | 820 | 810 | 818 | 51,000 |
1995/12/14 | 813 | 820 | 785 | 820 | 37,000 |
1995/12/13 | 813 | 815 | 813 | 814 | 73,000 |
1995/12/12 | 851 | 851 | 826 | 828 | 33,000 |
1995/12/11 | 859 | 863 | 850 | 856 | 235,000 |
1995/12/08 | 834 | 857 | 831 | 855 | 263,000 |
1995/12/07 | 809 | 835 | 800 | 820 | 189,000 |
1995/12/06 | 809 | 817 | 809 | 809 | 71,000 |
1995/12/05 | 818 | 819 | 815 | 817 | 57,000 |
1995/12/04 | 823 | 823 | 815 | 823 | 83,000 |
1995/12/01 | 825 | 825 | 815 | 815 | 46,000 |
1995/11/30 | 823 | 829 | 820 | 828 | 97,000 |
1995/11/29 | 823 | 824 | 816 | 822 | 61,000 |
1995/11/28 | 823 | 830 | 818 | 823 | 88,000 |
1995/11/27 | 835 | 835 | 822 | 830 | 91,000 |
1995/11/24 | 778 | 836 | 778 | 830 | 257,000 |
1995/11/22 | 780 | 780 | 779 | 779 | 4,000 |
1995/11/21 | 779 | 782 | 763 | 775 | 56,000 |
1995/11/20 | 772 | 779 | 772 | 775 | 46,000 |
1995/11/17 | 773 | 780 | 770 | 770 | 35,000 |
1995/11/16 | 782 | 790 | 770 | 770 | 46,000 |
1995/11/15 | 800 | 800 | 771 | 780 | 53,000 |
1995/11/14 | 815 | 815 | 780 | 780 | 48,000 |
1995/11/13 | 817 | 830 | 810 | 815 | 113,000 |
1995/11/10 | 778 | 824 | 770 | 823 | 330,000 |
1995/11/09 | 785 | 791 | 771 | 780 | 111,000 |
1995/11/08 | 700 | 790 | 700 | 790 | 354,000 |
1995/11/07 | 692 | 700 | 690 | 690 | 5,000 |
1995/11/06 | 739 | 739 | 692 | 692 | 103,000 |
1995/11/02 | 728 | 742 | 728 | 742 | 26,000 |
1995/10/31 | 713 | 718 | 710 | 718 | 22,000 |
1995/10/30 | 711 | 713 | 711 | 713 | 27,000 |
1995/10/25 | 721 | 723 | 721 | 723 | 23,000 |
1995/10/24 | 711 | 723 | 711 | 723 | 55,000 |
1995/10/23 | 700 | 709 | 700 | 709 | 26,000 |
1995/10/20 | 711 | 712 | 700 | 710 | 30,000 |
1995/10/19 | 709 | 710 | 709 | 710 | 405,000 |
1995/10/18 | 709 | 709 | 709 | 709 | 22,000 |
1995/10/17 | 710 | 710 | 700 | 710 | 12,000 |
1995/10/16 | 724 | 735 | 721 | 735 | 7,000 |
1995/10/13 | 738 | 738 | 738 | 738 | 30,000 |
1995/10/12 | 748 | 748 | 748 | 748 | 1,000 |
1995/10/11 | 767 | 769 | 767 | 769 | 39,000 |
1995/10/09 | 760 | 770 | 755 | 768 | 24,000 |
1995/10/06 | 750 | 750 | 750 | 750 | 11,000 |
1995/10/05 | 724 | 753 | 724 | 750 | 43,000 |
1995/10/04 | 720 | 723 | 720 | 723 | 40,000 |
1995/10/03 | 704 | 710 | 693 | 710 | 55,000 |
1995/10/02 | 705 | 705 | 705 | 705 | 3,000 |
1995/09/29 | 685 | 695 | 682 | 695 | 20,000 |
1995/09/28 | 682 | 682 | 682 | 682 | 3,000 |
1995/09/27 | 682 | 682 | 682 | 682 | 2,000 |
1995/09/26 | 686 | 702 | 686 | 702 | 43,000 |
1995/09/25 | 695 | 695 | 670 | 680 | 6,000 |
1995/09/22 | 695 | 695 | 695 | 695 | 3,000 |
1995/09/20 | 717 | 717 | 715 | 715 | 18,000 |
1995/09/19 | 708 | 708 | 707 | 707 | 3,000 |
1995/09/18 | 721 | 721 | 709 | 709 | 76,000 |
1995/09/14 | 709 | 709 | 701 | 701 | 2,000 |
1995/09/13 | 724 | 724 | 724 | 724 | 4,000 |
1995/09/12 | 720 | 725 | 710 | 717 | 111,000 |
1995/09/11 | 685 | 703 | 685 | 700 | 32,000 |
1995/09/08 | 675 | 680 | 665 | 675 | 40,000 |
1995/09/07 | 670 | 670 | 665 | 670 | 14,000 |
1995/09/06 | 630 | 660 | 630 | 652 | 16,000 |
1995/09/05 | 650 | 650 | 630 | 630 | 10,000 |
1995/09/04 | 650 | 650 | 650 | 650 | 4,000 |
1995/09/01 | 652 | 652 | 652 | 652 | 1,000 |
1995/08/31 | 656 | 660 | 652 | 652 | 24,000 |
1995/08/30 | 650 | 665 | 650 | 655 | 14,000 |
1995/08/29 | 658 | 670 | 651 | 670 | 12,000 |
1995/08/28 | 666 | 667 | 655 | 655 | 26,000 |
1995/08/25 | 650 | 670 | 650 | 665 | 52,000 |
1995/08/24 | 637 | 644 | 637 | 644 | 11,000 |
1995/08/23 | 640 | 645 | 636 | 636 | 21,000 |
1995/08/22 | 650 | 650 | 640 | 640 | 9,000 |
1995/08/21 | 664 | 664 | 650 | 650 | 5,000 |
1995/08/18 | 667 | 669 | 665 | 668 | 12,000 |
1995/08/17 | 660 | 682 | 660 | 682 | 38,000 |
1995/08/16 | 650 | 670 | 650 | 660 | 47,000 |
1995/08/15 | 629 | 634 | 620 | 630 | 20,000 |
1995/08/14 | 633 | 645 | 633 | 634 | 13,000 |
1995/08/11 | 653 | 661 | 643 | 643 | 16,000 |
1995/08/10 | 690 | 693 | 663 | 663 | 19,000 |
1995/08/09 | 662 | 675 | 662 | 670 | 10,000 |
1995/08/08 | 665 | 670 | 665 | 670 | 4,000 |
1995/08/07 | 665 | 675 | 665 | 675 | 3,000 |
1995/08/04 | 675 | 685 | 675 | 685 | 6,000 |
1995/08/03 | 705 | 705 | 704 | 705 | 69,000 |
1995/08/02 | 688 | 715 | 688 | 715 | 34,000 |
1995/08/01 | 695 | 700 | 689 | 690 | 51,000 |
1995/07/31 | 660 | 694 | 650 | 694 | 60,000 |
1995/07/28 | 645 | 660 | 645 | 660 | 34,000 |
1995/07/27 | 650 | 650 | 645 | 645 | 7,000 |
1995/07/26 | 639 | 650 | 639 | 639 | 13,000 |
1995/07/24 | 660 | 660 | 645 | 654 | 10,000 |
1995/07/21 | 644 | 644 | 644 | 644 | 2,000 |
1995/07/20 | 639 | 649 | 635 | 649 | 16,000 |
1995/07/19 | 645 | 650 | 635 | 639 | 23,000 |
1995/07/18 | 645 | 650 | 635 | 635 | 27,000 |
1995/07/17 | 619 | 645 | 619 | 645 | 17,000 |
1995/07/14 | 639 | 639 | 616 | 616 | 7,000 |
1995/07/13 | 638 | 639 | 633 | 639 | 3,000 |
1995/07/12 | 645 | 645 | 644 | 644 | 33,000 |
1995/07/11 | 645 | 645 | 645 | 645 | 5,000 |
1995/07/10 | 640 | 668 | 640 | 645 | 77,000 |
1995/07/07 | 623 | 635 | 622 | 622 | 40,000 |
1995/07/06 | 610 | 620 | 610 | 620 | 19,000 |
1995/07/05 | 619 | 619 | 610 | 610 | 29,000 |
1995/07/04 | 619 | 619 | 619 | 619 | 31,000 |
1995/06/30 | 620 | 636 | 620 | 636 | 35,000 |
1995/06/29 | 615 | 630 | 615 | 630 | 19,000 |
1995/06/28 | 600 | 600 | 600 | 600 | 5,000 |
1995/06/27 | 621 | 621 | 620 | 620 | 114,000 |
1995/06/26 | 611 | 611 | 600 | 611 | 11,000 |
1995/06/23 | 600 | 601 | 600 | 601 | 13,000 |
1995/06/22 | 596 | 601 | 596 | 600 | 19,000 |
1995/06/21 | 594 | 594 | 594 | 594 | 1,000 |
1995/06/20 | 629 | 629 | 629 | 629 | 1,000 |
1995/06/19 | 609 | 609 | 609 | 609 | 2,000 |
1995/06/16 | 600 | 600 | 599 | 599 | 7,000 |
1995/06/15 | 592 | 592 | 592 | 592 | 6,000 |
1995/06/14 | 585 | 600 | 585 | 600 | 11,000 |
1995/06/13 | 605 | 605 | 605 | 605 | 1,000 |
1995/06/12 | 608 | 615 | 608 | 615 | 17,000 |
1995/06/09 | 590 | 609 | 590 | 608 | 23,000 |
1995/06/06 | 630 | 630 | 615 | 630 | 23,000 |
1995/06/05 | 625 | 634 | 625 | 634 | 17,000 |
1995/06/02 | 622 | 630 | 618 | 625 | 19,000 |
1995/06/01 | 616 | 620 | 616 | 620 | 37,000 |
1995/05/29 | 616 | 616 | 616 | 616 | 1,000 |
1995/05/26 | 620 | 626 | 600 | 626 | 19,000 |
1995/05/24 | 646 | 660 | 645 | 660 | 112,000 |
1995/05/23 | 655 | 655 | 649 | 655 | 10,000 |
1995/05/22 | 665 | 665 | 665 | 665 | 1,000 |
1995/05/19 | 655 | 665 | 655 | 665 | 12,000 |
1995/05/17 | 699 | 699 | 693 | 695 | 21,000 |
1995/05/16 | 680 | 695 | 680 | 695 | 6,000 |
1995/05/15 | 689 | 690 | 680 | 680 | 10,000 |
1995/05/12 | 670 | 670 | 670 | 670 | 2,000 |
1995/05/11 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/10 | 690 | 705 | 690 | 700 | 15,000 |
1995/05/09 | 684 | 684 | 674 | 684 | 3,000 |
1995/05/08 | 684 | 684 | 684 | 684 | 2,000 |
1995/05/02 | 689 | 690 | 684 | 690 | 76,000 |
1995/05/01 | 690 | 694 | 684 | 694 | 47,000 |
1995/04/28 | 684 | 690 | 684 | 687 | 19,000 |
1995/04/27 | 690 | 690 | 684 | 684 | 118,000 |
1995/04/26 | 678 | 690 | 678 | 680 | 7,000 |
1995/04/25 | 689 | 689 | 689 | 689 | 2,000 |
1995/04/24 | 698 | 698 | 690 | 690 | 28,000 |
1995/04/21 | 690 | 690 | 686 | 690 | 17,000 |
1995/04/20 | 690 | 690 | 679 | 679 | 297,000 |
1995/04/19 | 675 | 675 | 675 | 675 | 2,000 |
1995/04/18 | 669 | 675 | 669 | 675 | 22,000 |
1995/04/17 | 670 | 670 | 670 | 670 | 4,000 |
1995/04/14 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/13 | 700 | 700 | 695 | 700 | 9,000 |
1995/04/12 | 680 | 683 | 680 | 680 | 78,000 |
1995/04/11 | 680 | 680 | 679 | 680 | 37,000 |
1995/04/10 | 670 | 690 | 670 | 690 | 5,000 |
1995/04/07 | 640 | 640 | 640 | 640 | 2,000 |
1995/04/06 | 640 | 645 | 640 | 645 | 29,000 |
1995/04/05 | 622 | 645 | 621 | 645 | 37,000 |
1995/04/04 | 638 | 638 | 620 | 620 | 49,000 |
1995/03/31 | 698 | 700 | 690 | 698 | 56,000 |
1995/03/30 | 700 | 704 | 687 | 704 | 21,000 |
1995/03/29 | 705 | 709 | 704 | 709 | 38,000 |
1995/03/28 | 698 | 715 | 698 | 714 | 12,000 |
1995/03/27 | 689 | 710 | 689 | 710 | 273,000 |
1995/03/24 | 689 | 689 | 685 | 685 | 9,000 |
1995/03/23 | 649 | 689 | 649 | 689 | 18,000 |
1995/03/22 | 639 | 640 | 635 | 639 | 17,000 |
1995/03/20 | 665 | 665 | 650 | 657 | 12,000 |
1995/03/17 | 688 | 688 | 688 | 688 | 4,000 |
1995/03/16 | 698 | 698 | 697 | 698 | 1,360,000 |
1995/03/15 | 695 | 700 | 695 | 700 | 14,000 |
1995/03/14 | 700 | 700 | 698 | 698 | 17,000 |
1995/03/13 | 700 | 700 | 687 | 695 | 9,000 |
1995/03/10 | 731 | 740 | 720 | 720 | 26,000 |
1995/03/09 | 730 | 751 | 720 | 741 | 35,000 |
1995/03/08 | 710 | 730 | 701 | 730 | 18,000 |
1995/03/07 | 730 | 730 | 680 | 700 | 386,000 |
1995/03/06 | 729 | 730 | 729 | 730 | 2,000 |
1995/03/03 | 731 | 750 | 731 | 750 | 3,000 |
1995/03/02 | 760 | 760 | 760 | 760 | 2,000 |
1995/03/01 | 752 | 752 | 740 | 750 | 55,000 |
1995/02/28 | 753 | 758 | 752 | 752 | 25,000 |
1995/02/27 | 753 | 760 | 752 | 753 | 22,000 |
1995/02/24 | 778 | 778 | 760 | 760 | 4,000 |
1995/02/23 | 786 | 788 | 786 | 788 | 11,000 |
1995/02/22 | 806 | 806 | 796 | 796 | 3,000 |
1995/02/21 | 780 | 813 | 780 | 810 | 51,000 |
1995/02/20 | 750 | 780 | 749 | 780 | 19,000 |
1995/02/17 | 774 | 785 | 774 | 774 | 29,000 |
1995/02/16 | 779 | 784 | 779 | 784 | 5,000 |
1995/02/15 | 775 | 789 | 775 | 789 | 7,000 |
1995/02/14 | 799 | 799 | 799 | 799 | 1,000 |
1995/02/13 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/10 | 790 | 800 | 790 | 795 | 16,000 |
1995/02/09 | 780 | 780 | 780 | 780 | 4,000 |
1995/02/08 | 790 | 790 | 780 | 780 | 4,000 |
1995/02/07 | 810 | 810 | 810 | 810 | 48,000 |
1995/02/06 | 815 | 815 | 811 | 811 | 3,000 |
1995/02/03 | 810 | 810 | 810 | 810 | 26,000 |
1995/02/02 | 800 | 805 | 800 | 805 | 19,000 |
1995/02/01 | 815 | 820 | 815 | 820 | 2,000 |
1995/01/31 | 800 | 825 | 795 | 825 | 31,000 |
1995/01/30 | 801 | 810 | 790 | 810 | 10,000 |
1995/01/27 | 810 | 810 | 780 | 780 | 22,000 |
1995/01/26 | 790 | 820 | 790 | 820 | 37,000 |
1995/01/25 | 780 | 800 | 780 | 780 | 9,000 |
1995/01/24 | 810 | 810 | 790 | 790 | 14,000 |
1995/01/23 | 830 | 830 | 800 | 800 | 26,000 |
1995/01/20 | 879 | 879 | 850 | 850 | 22,000 |
1995/01/18 | 871 | 872 | 871 | 871 | 21,000 |
1995/01/17 | 872 | 873 | 871 | 871 | 5,000 |
1995/01/13 | 870 | 870 | 866 | 866 | 10,000 |
1995/01/12 | 904 | 904 | 890 | 890 | 58,000 |
1995/01/11 | 900 | 903 | 896 | 896 | 44,000 |
1995/01/10 | 900 | 900 | 900 | 900 | 15,000 |
1995/01/09 | 900 | 900 | 900 | 900 | 1,000 |
1995/01/06 | 903 | 903 | 891 | 891 | 29,000 |
1995/01/05 | 918 | 918 | 901 | 901 | 27,000 |
1995/01/04 | 920 | 920 | 918 | 918 | 31,000 |