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 |
---|---|---|---|---|---|
1997/12/30 | 240 | 250 | 235 | 235 | 7,000 |
1997/12/29 | 235 | 240 | 230 | 240 | 16,000 |
1997/12/26 | 227 | 235 | 220 | 235 | 37,000 |
1997/12/25 | 230 | 230 | 223 | 224 | 42,000 |
1997/12/24 | 229 | 231 | 226 | 231 | 72,000 |
1997/12/22 | 252 | 255 | 230 | 231 | 35,000 |
1997/12/19 | 270 | 271 | 250 | 262 | 134,000 |
1997/12/18 | 284 | 284 | 280 | 280 | 16,000 |
1997/12/17 | 271 | 284 | 271 | 284 | 26,000 |
1997/12/16 | 262 | 270 | 255 | 269 | 19,000 |
1997/12/15 | 260 | 262 | 260 | 262 | 22,000 |
1997/12/12 | 267 | 267 | 260 | 260 | 50,000 |
1997/12/11 | 271 | 273 | 264 | 267 | 17,000 |
1997/12/10 | 271 | 290 | 271 | 275 | 51,000 |
1997/12/09 | 265 | 268 | 264 | 268 | 20,000 |
1997/12/08 | 272 | 273 | 265 | 265 | 17,000 |
1997/12/05 | 250 | 273 | 250 | 272 | 49,000 |
1997/12/04 | 265 | 265 | 252 | 252 | 28,000 |
1997/12/03 | 272 | 273 | 265 | 265 | 39,000 |
1997/12/02 | 279 | 279 | 273 | 273 | 50,000 |
1997/12/01 | 275 | 275 | 270 | 274 | 9,000 |
1997/11/28 | 275 | 275 | 271 | 275 | 25,000 |
1997/11/27 | 278 | 280 | 264 | 269 | 21,000 |
1997/11/26 | 277 | 278 | 269 | 278 | 24,000 |
1997/11/25 | 265 | 281 | 265 | 276 | 26,000 |
1997/11/21 | 287 | 295 | 287 | 295 | 36,000 |
1997/11/20 | 279 | 283 | 275 | 282 | 27,000 |
1997/11/19 | 288 | 288 | 280 | 282 | 71,000 |
1997/11/18 | 285 | 288 | 280 | 280 | 52,000 |
1997/11/17 | 268 | 285 | 268 | 285 | 90,000 |
1997/11/14 | 270 | 272 | 265 | 265 | 40,000 |
1997/11/13 | 244 | 272 | 244 | 265 | 143,000 |
1997/11/12 | 310 | 310 | 234 | 264 | 441,000 |
1997/11/11 | 310 | 320 | 307 | 307 | 12,000 |
1997/11/10 | 320 | 320 | 305 | 310 | 35,000 |
1997/11/07 | 320 | 320 | 308 | 310 | 44,000 |
1997/11/06 | 325 | 327 | 320 | 320 | 28,000 |
1997/11/05 | 337 | 337 | 331 | 331 | 25,000 |
1997/11/04 | 335 | 337 | 335 | 335 | 24,000 |
1997/10/31 | 335 | 335 | 330 | 334 | 25,000 |
1997/10/30 | 339 | 339 | 329 | 330 | 23,000 |
1997/10/29 | 330 | 330 | 329 | 329 | 29,000 |
1997/10/28 | 325 | 325 | 320 | 320 | 39,000 |
1997/10/27 | 340 | 340 | 338 | 338 | 9,000 |
1997/10/24 | 325 | 338 | 320 | 338 | 17,000 |
1997/10/23 | 345 | 345 | 330 | 330 | 31,000 |
1997/10/22 | 325 | 340 | 325 | 340 | 66,000 |
1997/10/21 | 320 | 322 | 319 | 322 | 16,000 |
1997/10/20 | 312 | 312 | 306 | 310 | 13,000 |
1997/10/17 | 304 | 307 | 304 | 307 | 16,000 |
1997/10/16 | 310 | 314 | 300 | 306 | 52,000 |
1997/10/15 | 315 | 316 | 305 | 310 | 57,000 |
1997/10/14 | 329 | 329 | 320 | 320 | 17,000 |
1997/10/13 | 323 | 343 | 320 | 320 | 48,000 |
1997/10/09 | 330 | 330 | 322 | 322 | 28,000 |
1997/10/08 | 333 | 337 | 333 | 335 | 9,000 |
1997/10/07 | 350 | 350 | 345 | 345 | 25,000 |
1997/10/06 | 340 | 343 | 340 | 343 | 5,000 |
1997/10/03 | 321 | 340 | 321 | 340 | 9,000 |
1997/10/02 | 357 | 357 | 320 | 320 | 26,000 |
1997/10/01 | 350 | 357 | 349 | 357 | 22,000 |
1997/09/30 | 326 | 355 | 320 | 355 | 58,000 |
1997/09/29 | 366 | 366 | 336 | 336 | 23,000 |
1997/09/26 | 366 | 375 | 365 | 366 | 13,000 |
1997/09/25 | 381 | 381 | 360 | 380 | 15,000 |
1997/09/24 | 390 | 390 | 381 | 381 | 15,000 |
1997/09/22 | 400 | 400 | 390 | 390 | 33,000 |
1997/09/19 | 410 | 410 | 400 | 400 | 7,000 |
1997/09/18 | 400 | 400 | 395 | 395 | 138,000 |
1997/09/17 | 402 | 404 | 400 | 400 | 15,000 |
1997/09/16 | 400 | 405 | 400 | 400 | 15,000 |
1997/09/12 | 415 | 415 | 402 | 403 | 28,000 |
1997/09/11 | 415 | 415 | 415 | 415 | 9,000 |
1997/09/10 | 419 | 435 | 415 | 415 | 29,000 |
1997/09/09 | 410 | 413 | 410 | 411 | 10,000 |
1997/09/08 | 407 | 410 | 407 | 408 | 12,000 |
1997/09/05 | 402 | 407 | 402 | 407 | 10,000 |
1997/09/04 | 402 | 402 | 402 | 402 | 11,000 |
1997/09/03 | 403 | 403 | 400 | 402 | 17,000 |
1997/09/02 | 403 | 403 | 400 | 400 | 7,000 |
1997/09/01 | 404 | 405 | 404 | 404 | 15,000 |
1997/08/29 | 411 | 411 | 400 | 400 | 15,000 |
1997/08/28 | 405 | 410 | 405 | 408 | 23,000 |
1997/08/27 | 410 | 410 | 398 | 405 | 38,000 |
1997/08/26 | 410 | 410 | 410 | 410 | 2,000 |
1997/08/25 | 418 | 418 | 415 | 415 | 11,000 |
1997/08/22 | 420 | 420 | 415 | 415 | 13,000 |
1997/08/21 | 425 | 425 | 421 | 422 | 27,000 |
1997/08/20 | 427 | 429 | 426 | 429 | 49,000 |
1997/08/19 | 428 | 431 | 428 | 429 | 16,000 |
1997/08/18 | 429 | 429 | 429 | 429 | 2,000 |
1997/08/15 | 430 | 430 | 430 | 430 | 12,000 |
1997/08/14 | 420 | 430 | 420 | 430 | 6,000 |
1997/08/13 | 425 | 430 | 425 | 425 | 15,000 |
1997/08/12 | 423 | 425 | 418 | 425 | 10,000 |
1997/08/11 | 415 | 445 | 415 | 428 | 34,000 |
1997/08/08 | 425 | 425 | 397 | 410 | 75,000 |
1997/08/07 | 439 | 439 | 430 | 430 | 29,000 |
1997/08/06 | 449 | 450 | 443 | 443 | 12,000 |
1997/08/05 | 460 | 461 | 460 | 460 | 70,000 |
1997/08/04 | 474 | 474 | 460 | 460 | 11,000 |
1997/08/01 | 481 | 485 | 470 | 479 | 31,000 |
1997/07/31 | 482 | 482 | 480 | 480 | 8,000 |
1997/07/30 | 495 | 495 | 485 | 485 | 34,000 |
1997/07/29 | 500 | 500 | 495 | 495 | 6,000 |
1997/07/28 | 499 | 501 | 499 | 500 | 26,000 |
1997/07/25 | 487 | 500 | 487 | 500 | 10,000 |
1997/07/24 | 481 | 490 | 480 | 487 | 45,000 |
1997/07/23 | 504 | 504 | 482 | 482 | 12,000 |
1997/07/22 | 508 | 509 | 508 | 509 | 15,000 |
1997/07/18 | 494 | 503 | 489 | 502 | 11,000 |
1997/07/17 | 500 | 500 | 495 | 495 | 11,000 |
1997/07/16 | 501 | 501 | 500 | 500 | 26,000 |
1997/07/15 | 502 | 505 | 502 | 502 | 4,000 |
1997/07/14 | 510 | 510 | 501 | 501 | 16,000 |
1997/07/11 | 513 | 513 | 510 | 510 | 36,000 |
1997/07/10 | 508 | 525 | 503 | 511 | 45,000 |
1997/07/09 | 499 | 502 | 498 | 502 | 54,000 |
1997/07/08 | 497 | 501 | 497 | 501 | 17,000 |
1997/07/07 | 497 | 497 | 493 | 497 | 20,000 |
1997/07/04 | 524 | 524 | 506 | 507 | 14,000 |
1997/07/03 | 537 | 537 | 526 | 526 | 41,000 |
1997/07/02 | 550 | 550 | 538 | 538 | 22,000 |
1997/07/01 | 549 | 549 | 540 | 543 | 14,000 |
1997/06/30 | 535 | 543 | 535 | 543 | 22,000 |
1997/06/27 | 539 | 539 | 528 | 535 | 38,000 |
1997/06/26 | 532 | 541 | 532 | 541 | 46,000 |
1997/06/25 | 525 | 531 | 525 | 531 | 51,000 |
1997/06/24 | 540 | 541 | 521 | 521 | 23,000 |
1997/06/23 | 542 | 542 | 540 | 540 | 31,000 |
1997/06/20 | 551 | 551 | 545 | 545 | 65,000 |
1997/06/19 | 560 | 560 | 551 | 551 | 27,000 |
1997/06/18 | 560 | 565 | 560 | 560 | 11,000 |
1997/06/17 | 564 | 564 | 550 | 560 | 79,000 |
1997/06/16 | 574 | 574 | 566 | 569 | 24,000 |
1997/06/13 | 580 | 585 | 575 | 576 | 67,000 |
1997/06/12 | 585 | 590 | 580 | 580 | 101,000 |
1997/06/11 | 550 | 585 | 550 | 580 | 128,000 |
1997/06/10 | 548 | 554 | 541 | 545 | 80,000 |
1997/06/09 | 545 | 545 | 531 | 540 | 19,000 |
1997/06/06 | 530 | 530 | 527 | 527 | 14,000 |
1997/06/05 | 530 | 530 | 525 | 526 | 14,000 |
1997/06/04 | 537 | 540 | 530 | 530 | 35,000 |
1997/06/03 | 539 | 539 | 535 | 535 | 65,000 |
1997/06/02 | 530 | 540 | 525 | 535 | 107,000 |
1997/05/30 | 512 | 515 | 508 | 515 | 50,000 |
1997/05/29 | 514 | 515 | 501 | 502 | 44,000 |
1997/05/28 | 507 | 514 | 507 | 514 | 26,000 |
1997/05/27 | 514 | 514 | 493 | 493 | 25,000 |
1997/05/26 | 510 | 511 | 510 | 510 | 37,000 |
1997/05/23 | 500 | 511 | 500 | 504 | 66,000 |
1997/05/22 | 500 | 500 | 492 | 500 | 17,000 |
1997/05/21 | 498 | 498 | 492 | 492 | 10,000 |
1997/05/20 | 500 | 500 | 490 | 490 | 16,000 |
1997/05/19 | 500 | 500 | 495 | 500 | 16,000 |
1997/05/16 | 497 | 497 | 490 | 490 | 43,000 |
1997/05/15 | 499 | 501 | 490 | 490 | 59,000 |
1997/05/14 | 495 | 500 | 495 | 500 | 36,000 |
1997/05/13 | 490 | 500 | 489 | 490 | 41,000 |
1997/05/12 | 472 | 480 | 472 | 480 | 31,000 |
1997/05/09 | 472 | 472 | 467 | 467 | 5,000 |
1997/05/08 | 471 | 471 | 467 | 467 | 45,000 |
1997/05/07 | 480 | 482 | 467 | 470 | 51,000 |
1997/05/06 | 454 | 480 | 454 | 480 | 52,000 |
1997/05/02 | 451 | 455 | 450 | 450 | 198,000 |
1997/05/01 | 453 | 455 | 448 | 450 | 68,000 |
1997/04/30 | 451 | 459 | 443 | 443 | 94,000 |
1997/04/28 | 448 | 448 | 441 | 441 | 7,000 |
1997/04/25 | 450 | 450 | 446 | 446 | 42,000 |
1997/04/24 | 451 | 451 | 445 | 450 | 18,000 |
1997/04/23 | 452 | 452 | 449 | 449 | 119,000 |
1997/04/22 | 450 | 455 | 446 | 452 | 53,000 |
1997/04/21 | 425 | 450 | 425 | 450 | 59,000 |
1997/04/18 | 403 | 425 | 399 | 425 | 83,000 |
1997/04/17 | 387 | 403 | 387 | 403 | 72,000 |
1997/04/16 | 390 | 395 | 387 | 395 | 76,000 |
1997/04/15 | 390 | 390 | 389 | 390 | 50,000 |
1997/04/14 | 402 | 402 | 390 | 390 | 12,000 |
1997/04/11 | 395 | 403 | 387 | 403 | 28,000 |
1997/04/10 | 409 | 410 | 395 | 400 | 51,000 |
1997/04/09 | 429 | 429 | 405 | 409 | 57,000 |
1997/04/08 | 435 | 440 | 430 | 430 | 9,000 |
1997/04/07 | 470 | 470 | 450 | 450 | 14,000 |
1997/04/04 | 472 | 472 | 470 | 470 | 14,000 |
1997/04/03 | 478 | 481 | 472 | 472 | 11,000 |
1997/04/02 | 482 | 482 | 477 | 477 | 6,000 |
1997/04/01 | 512 | 512 | 482 | 482 | 17,000 |
1997/03/31 | 495 | 513 | 495 | 513 | 54,000 |
1997/03/28 | 481 | 481 | 475 | 480 | 30,000 |
1997/03/27 | 481 | 491 | 480 | 480 | 8,000 |
1997/03/26 | 483 | 485 | 480 | 480 | 8,000 |
1997/03/25 | 461 | 480 | 460 | 480 | 84,000 |
1997/03/24 | 466 | 466 | 461 | 461 | 34,000 |
1997/03/21 | 466 | 466 | 462 | 466 | 52,000 |
1997/03/19 | 474 | 475 | 466 | 466 | 12,000 |
1997/03/18 | 468 | 473 | 468 | 473 | 25,000 |
1997/03/17 | 470 | 470 | 460 | 462 | 192,000 |
1997/03/14 | 460 | 465 | 455 | 465 | 116,000 |
1997/03/13 | 470 | 481 | 470 | 481 | 7,000 |
1997/03/12 | 478 | 490 | 475 | 490 | 36,000 |
1997/03/11 | 476 | 476 | 473 | 473 | 11,000 |
1997/03/10 | 470 | 485 | 470 | 471 | 50,000 |
1997/03/07 | 495 | 495 | 470 | 470 | 48,000 |
1997/03/06 | 508 | 508 | 495 | 495 | 52,000 |
1997/03/05 | 507 | 507 | 505 | 506 | 70,000 |
1997/03/04 | 510 | 517 | 505 | 507 | 17,000 |
1997/03/03 | 503 | 520 | 503 | 510 | 16,000 |
1997/02/28 | 509 | 522 | 505 | 522 | 61,000 |
1997/02/27 | 512 | 513 | 509 | 509 | 32,000 |
1997/02/26 | 512 | 513 | 511 | 513 | 22,000 |
1997/02/25 | 512 | 515 | 512 | 512 | 24,000 |
1997/02/24 | 512 | 519 | 512 | 512 | 16,000 |
1997/02/21 | 508 | 510 | 501 | 502 | 22,000 |
1997/02/20 | 505 | 515 | 505 | 515 | 28,000 |
1997/02/19 | 515 | 515 | 500 | 509 | 14,000 |
1997/02/18 | 505 | 515 | 501 | 501 | 25,000 |
1997/02/17 | 500 | 506 | 496 | 505 | 71,000 |
1997/02/14 | 502 | 504 | 501 | 501 | 15,000 |
1997/02/13 | 500 | 505 | 500 | 504 | 20,000 |
1997/02/12 | 501 | 502 | 500 | 501 | 20,000 |
1997/02/10 | 503 | 510 | 501 | 501 | 56,000 |
1997/02/07 | 501 | 501 | 494 | 494 | 101,000 |
1997/02/06 | 539 | 539 | 534 | 535 | 22,000 |
1997/02/05 | 548 | 548 | 540 | 540 | 31,000 |
1997/02/04 | 540 | 550 | 537 | 550 | 27,000 |
1997/02/03 | 540 | 548 | 538 | 540 | 18,000 |
1997/01/31 | 540 | 549 | 537 | 549 | 47,000 |
1997/01/30 | 543 | 544 | 533 | 540 | 29,000 |
1997/01/29 | 540 | 544 | 540 | 544 | 42,000 |
1997/01/28 | 536 | 544 | 532 | 544 | 30,000 |
1997/01/27 | 545 | 545 | 535 | 535 | 16,000 |
1997/01/24 | 554 | 554 | 545 | 545 | 53,000 |
1997/01/23 | 557 | 558 | 555 | 558 | 35,000 |
1997/01/22 | 535 | 558 | 535 | 558 | 53,000 |
1997/01/21 | 552 | 552 | 541 | 543 | 14,000 |
1997/01/20 | 553 | 559 | 541 | 555 | 74,000 |
1997/01/17 | 560 | 560 | 552 | 553 | 106,000 |
1997/01/16 | 552 | 560 | 552 | 560 | 28,000 |
1997/01/14 | 521 | 552 | 520 | 550 | 146,000 |
1997/01/13 | 520 | 520 | 510 | 518 | 100,000 |
1997/01/10 | 538 | 538 | 520 | 521 | 116,000 |
1997/01/09 | 552 | 552 | 532 | 535 | 139,000 |
1997/01/08 | 583 | 583 | 560 | 560 | 75,000 |
1997/01/07 | 620 | 620 | 579 | 579 | 37,000 |
1997/01/06 | 634 | 636 | 620 | 620 | 14,000 |