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 |
|---|---|---|---|---|---|
| 1996/12/30 | 630 | 640 | 629 | 640 | 48,000 |
| 1996/12/27 | 590 | 605 | 586 | 600 | 100,000 |
| 1996/12/26 | 565 | 577 | 561 | 577 | 73,000 |
| 1996/12/25 | 569 | 579 | 565 | 565 | 87,000 |
| 1996/12/24 | 585 | 601 | 580 | 580 | 39,000 |
| 1996/12/20 | 608 | 608 | 581 | 581 | 113,000 |
| 1996/12/19 | 639 | 639 | 608 | 608 | 62,000 |
| 1996/12/18 | 651 | 651 | 640 | 640 | 29,000 |
| 1996/12/17 | 655 | 670 | 650 | 656 | 33,000 |
| 1996/12/16 | 684 | 684 | 660 | 660 | 24,000 |
| 1996/12/13 | 663 | 666 | 663 | 664 | 40,000 |
| 1996/12/12 | 700 | 700 | 693 | 693 | 9,000 |
| 1996/12/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/12/10 | 689 | 720 | 689 | 720 | 14,000 |
| 1996/12/09 | 670 | 670 | 670 | 670 | 10,000 |
| 1996/12/06 | 675 | 675 | 670 | 670 | 33,000 |
| 1996/12/05 | 663 | 675 | 663 | 675 | 17,000 |
| 1996/12/04 | 670 | 670 | 665 | 665 | 8,000 |
| 1996/12/03 | 673 | 694 | 670 | 670 | 9,000 |
| 1996/12/02 | 680 | 700 | 676 | 676 | 7,000 |
| 1996/11/29 | 678 | 678 | 675 | 676 | 14,000 |
| 1996/11/28 | 693 | 693 | 680 | 680 | 34,000 |
| 1996/11/27 | 690 | 708 | 688 | 708 | 27,000 |
| 1996/11/26 | 715 | 715 | 690 | 690 | 48,000 |
| 1996/11/25 | 707 | 707 | 705 | 705 | 7,000 |
| 1996/11/22 | 708 | 709 | 706 | 707 | 8,000 |
| 1996/11/21 | 726 | 727 | 710 | 710 | 27,000 |
| 1996/11/20 | 734 | 735 | 731 | 732 | 9,000 |
| 1996/11/15 | 735 | 740 | 735 | 735 | 26,000 |
| 1996/11/14 | 735 | 738 | 735 | 735 | 28,000 |
| 1996/11/13 | 736 | 739 | 733 | 735 | 11,000 |
| 1996/11/12 | 726 | 741 | 726 | 733 | 35,000 |
| 1996/11/11 | 726 | 726 | 716 | 726 | 47,000 |
| 1996/11/08 | 724 | 730 | 723 | 726 | 28,000 |
| 1996/11/07 | 721 | 721 | 715 | 715 | 6,000 |
| 1996/11/06 | 715 | 725 | 715 | 725 | 13,000 |
| 1996/11/05 | 693 | 700 | 693 | 700 | 52,000 |
| 1996/11/01 | 699 | 699 | 689 | 691 | 32,000 |
| 1996/10/31 | 700 | 702 | 692 | 702 | 13,000 |
| 1996/10/30 | 701 | 710 | 700 | 700 | 15,000 |
| 1996/10/29 | 700 | 715 | 700 | 715 | 20,000 |
| 1996/10/28 | 703 | 703 | 700 | 700 | 7,000 |
| 1996/10/25 | 700 | 705 | 700 | 703 | 16,000 |
| 1996/10/24 | 720 | 720 | 701 | 705 | 18,000 |
| 1996/10/23 | 711 | 715 | 710 | 710 | 13,000 |
| 1996/10/22 | 721 | 722 | 720 | 721 | 12,000 |
| 1996/10/21 | 740 | 740 | 740 | 740 | 13,000 |
| 1996/10/18 | 740 | 740 | 724 | 724 | 13,000 |
| 1996/10/17 | 721 | 721 | 721 | 721 | 2,000 |
| 1996/10/16 | 745 | 745 | 725 | 725 | 18,000 |
| 1996/10/15 | 721 | 740 | 721 | 740 | 33,000 |
| 1996/10/14 | 721 | 722 | 721 | 721 | 16,000 |
| 1996/10/11 | 728 | 749 | 721 | 721 | 23,000 |
| 1996/10/09 | 729 | 730 | 728 | 728 | 36,000 |
| 1996/10/08 | 733 | 733 | 729 | 729 | 48,000 |
| 1996/10/07 | 735 | 740 | 733 | 733 | 25,000 |
| 1996/10/04 | 743 | 750 | 735 | 740 | 26,000 |
| 1996/10/03 | 745 | 750 | 741 | 750 | 42,000 |
| 1996/10/02 | 745 | 745 | 736 | 741 | 15,000 |
| 1996/10/01 | 753 | 753 | 743 | 743 | 17,000 |
| 1996/09/30 | 746 | 747 | 733 | 733 | 43,000 |
| 1996/09/27 | 766 | 766 | 746 | 746 | 6,000 |
| 1996/09/26 | 743 | 746 | 728 | 746 | 22,000 |
| 1996/09/25 | 750 | 750 | 743 | 743 | 17,000 |
| 1996/09/24 | 764 | 764 | 749 | 750 | 31,000 |
| 1996/09/20 | 779 | 780 | 772 | 772 | 15,000 |
| 1996/09/19 | 752 | 780 | 752 | 780 | 16,000 |
| 1996/09/18 | 778 | 778 | 760 | 760 | 12,000 |
| 1996/09/17 | 780 | 784 | 768 | 768 | 23,000 |
| 1996/09/13 | 754 | 779 | 754 | 769 | 190,000 |
| 1996/09/12 | 740 | 744 | 740 | 744 | 19,000 |
| 1996/09/11 | 738 | 746 | 720 | 720 | 19,000 |
| 1996/09/10 | 721 | 731 | 720 | 731 | 27,000 |
| 1996/09/09 | 729 | 729 | 721 | 721 | 3,000 |
| 1996/09/06 | 730 | 732 | 730 | 730 | 14,000 |
| 1996/09/05 | 713 | 740 | 710 | 730 | 41,000 |
| 1996/09/04 | 718 | 720 | 711 | 712 | 35,000 |
| 1996/09/03 | 732 | 735 | 719 | 719 | 73,000 |
| 1996/09/02 | 729 | 736 | 721 | 728 | 66,000 |
| 1996/08/30 | 723 | 748 | 720 | 730 | 79,000 |
| 1996/08/29 | 725 | 730 | 721 | 723 | 55,000 |
| 1996/08/28 | 746 | 746 | 725 | 725 | 76,000 |
| 1996/08/27 | 750 | 750 | 740 | 744 | 21,000 |
| 1996/08/26 | 769 | 769 | 742 | 742 | 19,000 |
| 1996/08/23 | 795 | 795 | 769 | 769 | 35,000 |
| 1996/08/22 | 775 | 785 | 768 | 785 | 166,000 |
| 1996/08/21 | 772 | 780 | 770 | 777 | 13,000 |
| 1996/08/20 | 767 | 767 | 762 | 762 | 14,000 |
| 1996/08/19 | 765 | 770 | 765 | 767 | 70,000 |
| 1996/08/16 | 765 | 765 | 764 | 765 | 45,000 |
| 1996/08/15 | 728 | 780 | 728 | 775 | 31,000 |
| 1996/08/14 | 726 | 726 | 726 | 726 | 12,000 |
| 1996/08/13 | 731 | 736 | 730 | 736 | 21,000 |
| 1996/08/12 | 714 | 740 | 711 | 720 | 49,000 |
| 1996/08/09 | 730 | 730 | 707 | 714 | 90,000 |
| 1996/08/08 | 720 | 728 | 706 | 706 | 39,000 |
| 1996/08/07 | 725 | 730 | 717 | 730 | 42,000 |
| 1996/08/06 | 742 | 742 | 721 | 725 | 67,000 |
| 1996/08/05 | 760 | 760 | 730 | 730 | 27,000 |
| 1996/08/02 | 760 | 760 | 745 | 745 | 95,000 |
| 1996/08/01 | 742 | 759 | 723 | 759 | 201,000 |
| 1996/07/31 | 760 | 760 | 732 | 732 | 36,000 |
| 1996/07/30 | 791 | 791 | 760 | 760 | 159,000 |
| 1996/07/29 | 820 | 820 | 797 | 797 | 32,000 |
| 1996/07/26 | 810 | 810 | 792 | 800 | 65,000 |
| 1996/07/25 | 804 | 820 | 804 | 810 | 108,000 |
| 1996/07/24 | 821 | 821 | 800 | 800 | 60,000 |
| 1996/07/23 | 840 | 840 | 817 | 820 | 25,000 |
| 1996/07/22 | 865 | 870 | 840 | 840 | 26,000 |
| 1996/07/19 | 892 | 892 | 864 | 864 | 39,000 |
| 1996/07/18 | 890 | 890 | 871 | 873 | 20,000 |
| 1996/07/17 | 891 | 910 | 872 | 892 | 109,000 |
| 1996/07/16 | 895 | 895 | 871 | 872 | 161,000 |
| 1996/07/15 | 903 | 929 | 903 | 905 | 119,000 |
| 1996/07/12 | 896 | 930 | 894 | 923 | 355,000 |
| 1996/07/11 | 880 | 909 | 880 | 895 | 140,000 |
| 1996/07/10 | 930 | 930 | 885 | 890 | 416,000 |
| 1996/07/09 | 865 | 921 | 865 | 920 | 524,000 |
| 1996/07/08 | 855 | 867 | 850 | 860 | 134,000 |
| 1996/07/05 | 848 | 862 | 845 | 862 | 84,000 |
| 1996/07/04 | 835 | 840 | 835 | 840 | 45,000 |
| 1996/07/03 | 830 | 836 | 829 | 836 | 31,000 |
| 1996/07/02 | 835 | 840 | 830 | 830 | 84,000 |
| 1996/07/01 | 839 | 839 | 830 | 835 | 39,000 |
| 1996/06/28 | 825 | 825 | 814 | 825 | 88,000 |
| 1996/06/27 | 815 | 823 | 815 | 817 | 48,000 |
| 1996/06/26 | 811 | 825 | 811 | 825 | 39,000 |
| 1996/06/25 | 822 | 826 | 811 | 811 | 24,000 |
| 1996/06/24 | 840 | 840 | 825 | 825 | 23,000 |
| 1996/06/21 | 826 | 838 | 825 | 831 | 102,000 |
| 1996/06/20 | 833 | 833 | 806 | 816 | 34,000 |
| 1996/06/19 | 821 | 835 | 821 | 835 | 16,000 |
| 1996/06/18 | 836 | 840 | 822 | 840 | 49,000 |
| 1996/06/17 | 833 | 834 | 833 | 834 | 13,000 |
| 1996/06/14 | 820 | 843 | 820 | 833 | 56,000 |
| 1996/06/13 | 811 | 819 | 809 | 809 | 112,000 |
| 1996/06/12 | 810 | 820 | 801 | 801 | 11,000 |
| 1996/06/11 | 806 | 810 | 792 | 800 | 115,000 |
| 1996/06/10 | 801 | 810 | 800 | 805 | 51,000 |
| 1996/06/07 | 820 | 825 | 800 | 800 | 26,000 |
| 1996/06/06 | 826 | 831 | 825 | 831 | 27,000 |
| 1996/06/05 | 831 | 832 | 825 | 825 | 22,000 |
| 1996/06/04 | 834 | 834 | 829 | 830 | 30,000 |
| 1996/06/03 | 843 | 843 | 829 | 834 | 43,000 |
| 1996/05/31 | 873 | 873 | 835 | 835 | 42,000 |
| 1996/05/30 | 860 | 865 | 860 | 865 | 21,000 |
| 1996/05/29 | 844 | 861 | 840 | 860 | 43,000 |
| 1996/05/28 | 860 | 860 | 840 | 844 | 55,000 |
| 1996/05/27 | 867 | 867 | 860 | 860 | 29,000 |
| 1996/05/24 | 870 | 870 | 860 | 862 | 19,000 |
| 1996/05/23 | 863 | 880 | 860 | 880 | 28,000 |
| 1996/05/22 | 871 | 871 | 860 | 860 | 27,000 |
| 1996/05/21 | 885 | 885 | 876 | 876 | 44,000 |
| 1996/05/20 | 890 | 895 | 885 | 885 | 72,000 |
| 1996/05/17 | 899 | 900 | 876 | 880 | 109,000 |
| 1996/05/16 | 878 | 894 | 875 | 894 | 62,000 |
| 1996/05/15 | 872 | 883 | 870 | 873 | 51,000 |
| 1996/05/14 | 879 | 879 | 861 | 862 | 43,000 |
| 1996/05/13 | 860 | 865 | 860 | 863 | 22,000 |
| 1996/05/10 | 891 | 891 | 880 | 880 | 48,000 |
| 1996/05/09 | 889 | 895 | 880 | 880 | 87,000 |
| 1996/05/08 | 885 | 890 | 879 | 879 | 29,000 |
| 1996/05/07 | 875 | 881 | 869 | 875 | 20,000 |
| 1996/05/02 | 864 | 870 | 850 | 860 | 69,000 |
| 1996/05/01 | 873 | 873 | 850 | 850 | 43,000 |
| 1996/04/30 | 881 | 890 | 870 | 871 | 48,000 |
| 1996/04/26 | 877 | 877 | 870 | 877 | 66,000 |
| 1996/04/25 | 890 | 890 | 871 | 872 | 39,000 |
| 1996/04/24 | 910 | 910 | 880 | 880 | 86,000 |
| 1996/04/23 | 898 | 910 | 887 | 910 | 81,000 |
| 1996/04/22 | 920 | 920 | 887 | 892 | 16,000 |
| 1996/04/19 | 901 | 920 | 893 | 910 | 17,000 |
| 1996/04/18 | 888 | 900 | 888 | 900 | 80,000 |
| 1996/04/17 | 915 | 915 | 895 | 895 | 22,000 |
| 1996/04/16 | 899 | 899 | 887 | 895 | 24,000 |
| 1996/04/15 | 917 | 923 | 900 | 917 | 19,000 |
| 1996/04/12 | 895 | 925 | 895 | 916 | 47,000 |
| 1996/04/11 | 884 | 884 | 880 | 884 | 18,000 |
| 1996/04/10 | 880 | 890 | 870 | 885 | 42,000 |
| 1996/04/09 | 880 | 885 | 870 | 879 | 25,000 |
| 1996/04/08 | 900 | 900 | 880 | 880 | 12,000 |
| 1996/04/05 | 920 | 920 | 899 | 899 | 29,000 |
| 1996/04/04 | 900 | 920 | 900 | 920 | 13,000 |
| 1996/04/03 | 932 | 932 | 900 | 900 | 50,000 |
| 1996/04/02 | 905 | 930 | 901 | 926 | 131,000 |
| 1996/04/01 | 865 | 895 | 865 | 895 | 65,000 |
| 1996/03/29 | 860 | 866 | 859 | 865 | 36,000 |
| 1996/03/28 | 831 | 845 | 830 | 839 | 37,000 |
| 1996/03/27 | 835 | 840 | 825 | 825 | 23,000 |
| 1996/03/26 | 856 | 865 | 845 | 845 | 40,000 |
| 1996/03/25 | 860 | 860 | 825 | 850 | 52,000 |
| 1996/03/22 | 841 | 860 | 833 | 860 | 40,000 |
| 1996/03/21 | 874 | 875 | 856 | 870 | 83,000 |
| 1996/03/19 | 848 | 865 | 848 | 865 | 52,000 |
| 1996/03/18 | 880 | 880 | 838 | 858 | 90,000 |
| 1996/03/15 | 870 | 870 | 860 | 870 | 18,000 |
| 1996/03/14 | 860 | 861 | 831 | 849 | 46,000 |
| 1996/03/13 | 895 | 895 | 861 | 861 | 46,000 |
| 1996/03/12 | 904 | 904 | 881 | 900 | 37,000 |
| 1996/03/11 | 905 | 916 | 894 | 894 | 27,000 |
| 1996/03/08 | 871 | 905 | 871 | 905 | 100,000 |
| 1996/03/07 | 922 | 927 | 901 | 901 | 127,000 |
| 1996/03/06 | 935 | 935 | 901 | 932 | 116,000 |
| 1996/03/05 | 920 | 945 | 915 | 940 | 50,000 |
| 1996/03/04 | 960 | 961 | 910 | 910 | 84,000 |
| 1996/03/01 | 890 | 960 | 870 | 960 | 593,000 |
| 1996/02/29 | 900 | 910 | 880 | 895 | 89,000 |
| 1996/02/28 | 908 | 910 | 900 | 908 | 39,000 |
| 1996/02/27 | 912 | 917 | 910 | 910 | 26,000 |
| 1996/02/26 | 915 | 915 | 905 | 910 | 13,000 |
| 1996/02/23 | 926 | 930 | 925 | 925 | 25,000 |
| 1996/02/22 | 930 | 930 | 906 | 906 | 43,000 |
| 1996/02/21 | 932 | 941 | 925 | 934 | 34,000 |
| 1996/02/20 | 935 | 935 | 921 | 931 | 46,000 |
| 1996/02/19 | 934 | 950 | 931 | 931 | 27,000 |
| 1996/02/16 | 940 | 940 | 930 | 935 | 37,000 |
| 1996/02/15 | 970 | 980 | 960 | 970 | 20,000 |
| 1996/02/14 | 980 | 980 | 970 | 970 | 50,000 |
| 1996/02/13 | 1,000 | 1,010 | 964 | 964 | 66,000 |
| 1996/02/09 | 1,010 | 1,010 | 971 | 999 | 133,000 |
| 1996/02/08 | 1,000 | 1,010 | 999 | 1,000 | 128,000 |
| 1996/02/07 | 1,000 | 1,000 | 991 | 1,000 | 167,000 |
| 1996/02/06 | 1,010 | 1,010 | 988 | 1,000 | 213,000 |
| 1996/02/05 | 1,010 | 1,010 | 995 | 1,000 | 160,000 |
| 1996/02/02 | 1,000 | 1,020 | 991 | 1,010 | 417,000 |
| 1996/02/01 | 1,030 | 1,030 | 985 | 990 | 674,000 |
| 1996/01/31 | 980 | 990 | 969 | 990 | 223,000 |
| 1996/01/30 | 945 | 980 | 941 | 970 | 118,000 |
| 1996/01/29 | 975 | 980 | 930 | 930 | 125,000 |
| 1996/01/26 | 955 | 996 | 940 | 985 | 367,000 |
| 1996/01/25 | 937 | 950 | 933 | 935 | 64,000 |
| 1996/01/24 | 905 | 935 | 902 | 935 | 77,000 |
| 1996/01/23 | 930 | 940 | 906 | 910 | 87,000 |
| 1996/01/22 | 959 | 967 | 930 | 930 | 46,000 |
| 1996/01/19 | 946 | 960 | 930 | 960 | 122,000 |
| 1996/01/18 | 1,010 | 1,010 | 926 | 926 | 162,000 |
| 1996/01/17 | 1,030 | 1,040 | 1,000 | 1,020 | 569,000 |
| 1996/01/16 | 1,010 | 1,030 | 995 | 1,000 | 257,000 |
| 1996/01/12 | 1,000 | 1,010 | 990 | 1,000 | 239,000 |
| 1996/01/11 | 1,000 | 1,040 | 990 | 990 | 525,000 |
| 1996/01/10 | 1,000 | 1,070 | 990 | 1,020 | 1,490,000 |
| 1996/01/09 | 940 | 1,030 | 936 | 1,030 | 1,317,000 |
| 1996/01/08 | 949 | 949 | 925 | 930 | 132,000 |
| 1996/01/05 | 950 | 955 | 930 | 948 | 170,000 |
| 1996/01/04 | 960 | 960 | 945 | 955 | 266,000 |