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 |
---|---|---|---|---|---|
1998/12/30 | 308 | 308 | 308 | 308 | 3,000 |
1998/12/29 | 299 | 299 | 299 | 299 | 1,000 |
1998/12/25 | 310 | 310 | 294 | 294 | 5,000 |
1998/12/24 | 299 | 299 | 295 | 295 | 17,000 |
1998/12/22 | 310 | 310 | 299 | 299 | 18,000 |
1998/12/21 | 313 | 313 | 303 | 303 | 6,000 |
1998/12/18 | 310 | 315 | 310 | 313 | 17,000 |
1998/12/17 | 310 | 310 | 299 | 299 | 6,000 |
1998/12/16 | 320 | 320 | 320 | 320 | 11,000 |
1998/12/15 | 291 | 293 | 291 | 293 | 9,000 |
1998/12/14 | 298 | 298 | 295 | 295 | 4,000 |
1998/12/11 | 298 | 308 | 291 | 293 | 56,000 |
1998/12/10 | 315 | 318 | 315 | 318 | 11,000 |
1998/12/09 | 306 | 307 | 306 | 307 | 10,000 |
1998/12/08 | 305 | 305 | 305 | 305 | 8,000 |
1998/12/07 | 304 | 304 | 304 | 304 | 1,000 |
1998/12/04 | 307 | 310 | 303 | 303 | 7,000 |
1998/12/03 | 310 | 310 | 309 | 310 | 5,000 |
1998/12/02 | 311 | 311 | 310 | 310 | 10,000 |
1998/12/01 | 327 | 327 | 310 | 310 | 11,000 |
1998/11/30 | 339 | 340 | 330 | 330 | 21,000 |
1998/11/27 | 320 | 330 | 320 | 330 | 31,000 |
1998/11/26 | 311 | 317 | 311 | 317 | 15,000 |
1998/11/25 | 305 | 315 | 305 | 315 | 35,000 |
1998/11/24 | 316 | 316 | 310 | 310 | 14,000 |
1998/11/20 | 314 | 315 | 311 | 311 | 12,000 |
1998/11/19 | 311 | 314 | 311 | 314 | 16,000 |
1998/11/18 | 302 | 306 | 302 | 306 | 9,000 |
1998/11/17 | 313 | 313 | 313 | 313 | 1,000 |
1998/11/16 | 312 | 312 | 300 | 300 | 3,000 |
1998/11/13 | 305 | 307 | 300 | 307 | 18,000 |
1998/11/12 | 306 | 306 | 305 | 305 | 5,000 |
1998/11/11 | 313 | 313 | 311 | 311 | 3,000 |
1998/11/10 | 311 | 314 | 310 | 314 | 32,000 |
1998/11/09 | 305 | 305 | 280 | 282 | 109,000 |
1998/11/06 | 318 | 320 | 318 | 320 | 14,000 |
1998/11/05 | 315 | 318 | 315 | 318 | 7,000 |
1998/11/04 | 306 | 315 | 306 | 315 | 32,000 |
1998/11/02 | 303 | 303 | 301 | 302 | 13,000 |
1998/10/30 | 308 | 309 | 302 | 302 | 20,000 |
1998/10/29 | 311 | 311 | 309 | 309 | 7,000 |
1998/10/28 | 320 | 325 | 315 | 315 | 22,000 |
1998/10/27 | 334 | 334 | 314 | 320 | 27,000 |
1998/10/26 | 341 | 345 | 338 | 345 | 33,000 |
1998/10/23 | 340 | 341 | 338 | 341 | 23,000 |
1998/10/22 | 341 | 345 | 341 | 345 | 32,000 |
1998/10/21 | 340 | 350 | 338 | 338 | 11,000 |
1998/10/20 | 329 | 334 | 329 | 334 | 17,000 |
1998/10/19 | 329 | 330 | 324 | 329 | 54,000 |
1998/10/16 | 329 | 329 | 329 | 329 | 14,000 |
1998/10/15 | 328 | 330 | 320 | 329 | 20,000 |
1998/10/14 | 320 | 330 | 320 | 330 | 8,000 |
1998/10/13 | 356 | 360 | 320 | 320 | 13,000 |
1998/10/12 | 350 | 355 | 345 | 355 | 37,000 |
1998/10/09 | 349 | 350 | 341 | 350 | 27,000 |
1998/10/08 | 350 | 350 | 341 | 350 | 36,000 |
1998/10/07 | 349 | 351 | 344 | 350 | 38,000 |
1998/10/06 | 350 | 352 | 344 | 344 | 40,000 |
1998/10/05 | 355 | 355 | 350 | 350 | 16,000 |
1998/10/02 | 341 | 361 | 341 | 350 | 34,000 |
1998/10/01 | 360 | 360 | 351 | 351 | 41,000 |
1998/09/30 | 375 | 375 | 360 | 360 | 8,000 |
1998/09/29 | 378 | 378 | 352 | 355 | 36,000 |
1998/09/28 | 379 | 379 | 374 | 379 | 29,000 |
1998/09/25 | 380 | 380 | 373 | 373 | 19,000 |
1998/09/24 | 385 | 389 | 380 | 380 | 28,000 |
1998/09/22 | 385 | 385 | 380 | 385 | 44,000 |
1998/09/21 | 383 | 386 | 382 | 385 | 27,000 |
1998/09/18 | 378 | 385 | 378 | 383 | 41,000 |
1998/09/17 | 379 | 380 | 378 | 379 | 30,000 |
1998/09/16 | 374 | 376 | 372 | 376 | 47,000 |
1998/09/14 | 373 | 375 | 373 | 374 | 22,000 |
1998/09/11 | 378 | 378 | 373 | 373 | 44,000 |
1998/09/10 | 375 | 377 | 373 | 373 | 29,000 |
1998/09/09 | 380 | 380 | 370 | 375 | 17,000 |
1998/09/08 | 376 | 395 | 376 | 384 | 22,000 |
1998/09/07 | 358 | 362 | 357 | 361 | 43,000 |
1998/09/04 | 360 | 362 | 358 | 358 | 26,000 |
1998/09/03 | 360 | 365 | 360 | 365 | 22,000 |
1998/09/02 | 362 | 362 | 360 | 361 | 52,000 |
1998/09/01 | 350 | 353 | 350 | 353 | 20,000 |
1998/08/31 | 371 | 371 | 355 | 360 | 193,000 |
1998/08/28 | 387 | 387 | 371 | 375 | 53,000 |
1998/08/27 | 388 | 393 | 383 | 393 | 76,000 |
1998/08/26 | 392 | 392 | 388 | 388 | 47,000 |
1998/08/25 | 390 | 392 | 390 | 391 | 16,000 |
1998/08/24 | 394 | 394 | 381 | 390 | 132,000 |
1998/08/21 | 394 | 396 | 390 | 394 | 39,000 |
1998/08/20 | 399 | 399 | 390 | 395 | 20,000 |
1998/08/19 | 396 | 397 | 390 | 397 | 25,000 |
1998/08/18 | 400 | 400 | 393 | 393 | 40,000 |
1998/08/17 | 397 | 399 | 389 | 399 | 279,000 |
1998/08/14 | 400 | 400 | 399 | 400 | 53,000 |
1998/08/13 | 395 | 400 | 395 | 400 | 52,000 |
1998/08/12 | 395 | 400 | 393 | 400 | 57,000 |
1998/08/11 | 403 | 403 | 397 | 399 | 56,000 |
1998/08/10 | 398 | 405 | 390 | 405 | 142,000 |
1998/08/07 | 400 | 402 | 398 | 399 | 51,000 |
1998/08/06 | 400 | 403 | 395 | 400 | 149,000 |
1998/08/05 | 386 | 404 | 386 | 400 | 172,000 |
1998/08/04 | 380 | 390 | 378 | 388 | 133,000 |
1998/08/03 | 381 | 383 | 380 | 380 | 112,000 |
1998/07/31 | 376 | 390 | 371 | 387 | 310,000 |
1998/07/30 | 339 | 375 | 339 | 375 | 190,000 |
1998/07/29 | 320 | 333 | 313 | 333 | 75,000 |
1998/07/28 | 310 | 320 | 310 | 320 | 15,000 |
1998/07/27 | 320 | 320 | 310 | 310 | 12,000 |
1998/07/24 | 330 | 330 | 320 | 320 | 36,000 |
1998/07/23 | 330 | 333 | 330 | 330 | 17,000 |
1998/07/22 | 335 | 337 | 334 | 334 | 5,000 |
1998/07/21 | 345 | 345 | 330 | 330 | 8,000 |
1998/07/17 | 346 | 346 | 340 | 340 | 5,000 |
1998/07/16 | 340 | 342 | 340 | 341 | 21,000 |
1998/07/15 | 340 | 340 | 340 | 340 | 17,000 |
1998/07/14 | 346 | 346 | 340 | 340 | 11,000 |
1998/07/13 | 347 | 348 | 340 | 348 | 21,000 |
1998/07/10 | 348 | 349 | 345 | 348 | 46,000 |
1998/07/09 | 340 | 344 | 340 | 343 | 18,000 |
1998/07/08 | 339 | 339 | 330 | 330 | 39,000 |
1998/07/07 | 340 | 341 | 335 | 335 | 103,000 |
1998/07/06 | 326 | 340 | 326 | 340 | 116,000 |
1998/07/03 | 328 | 328 | 320 | 328 | 111,000 |
1998/07/02 | 330 | 333 | 328 | 328 | 44,000 |
1998/07/01 | 334 | 334 | 328 | 328 | 43,000 |
1998/06/30 | 329 | 337 | 329 | 334 | 19,000 |
1998/06/29 | 315 | 317 | 315 | 316 | 23,000 |
1998/06/26 | 300 | 310 | 300 | 310 | 27,000 |
1998/06/25 | 306 | 306 | 301 | 301 | 2,000 |
1998/06/24 | 310 | 310 | 300 | 300 | 4,000 |
1998/06/23 | 305 | 310 | 305 | 310 | 4,000 |
1998/06/22 | 300 | 301 | 300 | 300 | 4,000 |
1998/06/19 | 317 | 317 | 310 | 310 | 10,000 |
1998/06/18 | 282 | 302 | 282 | 288 | 64,000 |
1998/06/17 | 299 | 300 | 280 | 280 | 91,000 |
1998/06/16 | 298 | 298 | 298 | 298 | 15,000 |
1998/06/15 | 307 | 307 | 300 | 300 | 5,000 |
1998/06/12 | 312 | 312 | 311 | 312 | 47,000 |
1998/06/11 | 320 | 320 | 320 | 320 | 1,000 |
1998/06/10 | 318 | 322 | 318 | 321 | 26,000 |
1998/06/09 | 301 | 306 | 301 | 306 | 8,000 |
1998/06/05 | 316 | 316 | 316 | 316 | 1,000 |
1998/06/04 | 300 | 316 | 300 | 316 | 15,000 |
1998/06/03 | 306 | 306 | 301 | 302 | 9,000 |
1998/06/02 | 306 | 306 | 305 | 306 | 3,000 |
1998/06/01 | 319 | 319 | 306 | 306 | 12,000 |
1998/05/29 | 311 | 312 | 311 | 312 | 9,000 |
1998/05/28 | 305 | 312 | 305 | 312 | 13,000 |
1998/05/27 | 318 | 318 | 305 | 305 | 15,000 |
1998/05/26 | 318 | 321 | 318 | 320 | 12,000 |
1998/05/25 | 323 | 329 | 323 | 326 | 22,000 |
1998/05/22 | 314 | 318 | 312 | 318 | 63,000 |
1998/05/21 | 295 | 304 | 295 | 304 | 41,000 |
1998/05/20 | 298 | 300 | 298 | 300 | 29,000 |
1998/05/19 | 295 | 297 | 295 | 297 | 23,000 |
1998/05/18 | 302 | 302 | 295 | 295 | 9,000 |
1998/05/15 | 300 | 300 | 295 | 295 | 10,000 |
1998/05/14 | 291 | 296 | 291 | 295 | 10,000 |
1998/05/13 | 288 | 293 | 286 | 286 | 29,000 |
1998/05/12 | 314 | 314 | 297 | 298 | 129,000 |
1998/05/11 | 315 | 320 | 309 | 309 | 53,000 |
1998/05/08 | 317 | 317 | 310 | 310 | 6,000 |
1998/05/07 | 326 | 326 | 306 | 316 | 11,000 |
1998/05/06 | 334 | 334 | 326 | 326 | 11,000 |
1998/05/01 | 334 | 334 | 332 | 333 | 10,000 |
1998/04/30 | 333 | 334 | 330 | 333 | 17,000 |
1998/04/28 | 331 | 333 | 331 | 333 | 5,000 |
1998/04/27 | 342 | 345 | 340 | 340 | 22,000 |
1998/04/24 | 360 | 361 | 355 | 355 | 14,000 |
1998/04/23 | 340 | 340 | 340 | 340 | 3,000 |
1998/04/22 | 348 | 348 | 340 | 345 | 25,000 |
1998/04/21 | 346 | 348 | 346 | 348 | 3,000 |
1998/04/20 | 347 | 347 | 346 | 346 | 3,000 |
1998/04/17 | 345 | 349 | 345 | 347 | 4,000 |
1998/04/16 | 348 | 350 | 347 | 350 | 4,000 |
1998/04/15 | 352 | 355 | 345 | 345 | 22,000 |
1998/04/14 | 363 | 363 | 352 | 352 | 19,000 |
1998/04/13 | 363 | 363 | 363 | 363 | 2,000 |
1998/04/10 | 396 | 396 | 388 | 388 | 22,000 |
1998/04/09 | 366 | 366 | 361 | 366 | 6,000 |
1998/04/08 | 359 | 370 | 359 | 370 | 11,000 |
1998/04/07 | 360 | 360 | 360 | 360 | 4,000 |
1998/04/06 | 337 | 346 | 336 | 340 | 38,000 |
1998/04/03 | 339 | 350 | 338 | 341 | 42,000 |
1998/04/02 | 380 | 380 | 339 | 339 | 25,000 |
1998/04/01 | 385 | 389 | 380 | 385 | 25,000 |
1998/03/31 | 411 | 411 | 400 | 400 | 44,000 |
1998/03/30 | 419 | 419 | 410 | 412 | 61,000 |
1998/03/27 | 424 | 424 | 410 | 411 | 72,000 |
1998/03/26 | 422 | 425 | 419 | 425 | 47,000 |
1998/03/25 | 415 | 429 | 415 | 429 | 47,000 |
1998/03/24 | 414 | 420 | 405 | 415 | 53,000 |
1998/03/23 | 429 | 430 | 406 | 406 | 86,000 |
1998/03/20 | 397 | 420 | 385 | 420 | 108,000 |
1998/03/19 | 400 | 400 | 388 | 399 | 102,000 |
1998/03/18 | 380 | 395 | 377 | 394 | 114,000 |
1998/03/17 | 370 | 370 | 366 | 366 | 9,000 |
1998/03/16 | 369 | 374 | 369 | 370 | 14,000 |
1998/03/13 | 356 | 369 | 352 | 369 | 61,000 |
1998/03/12 | 379 | 379 | 358 | 358 | 55,000 |
1998/03/11 | 379 | 379 | 379 | 379 | 5,000 |
1998/03/10 | 385 | 385 | 378 | 379 | 42,000 |
1998/03/09 | 389 | 393 | 385 | 385 | 19,000 |
1998/03/06 | 395 | 400 | 394 | 399 | 29,000 |
1998/03/05 | 380 | 400 | 376 | 400 | 56,000 |
1998/03/04 | 389 | 389 | 385 | 385 | 9,000 |
1998/03/03 | 384 | 384 | 380 | 383 | 28,000 |
1998/03/02 | 373 | 380 | 373 | 374 | 18,000 |
1998/02/27 | 379 | 379 | 372 | 372 | 10,000 |
1998/02/26 | 370 | 391 | 370 | 384 | 61,000 |
1998/02/25 | 350 | 375 | 350 | 375 | 44,000 |
1998/02/24 | 372 | 372 | 365 | 365 | 13,000 |
1998/02/23 | 376 | 377 | 372 | 372 | 22,000 |
1998/02/20 | 365 | 375 | 365 | 375 | 32,000 |
1998/02/19 | 375 | 380 | 375 | 380 | 10,000 |
1998/02/18 | 375 | 395 | 375 | 385 | 125,000 |
1998/02/17 | 364 | 380 | 358 | 380 | 22,000 |
1998/02/16 | 372 | 380 | 369 | 378 | 46,000 |
1998/02/13 | 388 | 388 | 370 | 371 | 32,000 |
1998/02/12 | 385 | 391 | 375 | 385 | 50,000 |
1998/02/10 | 350 | 375 | 350 | 373 | 134,000 |
1998/02/09 | 347 | 350 | 342 | 350 | 23,000 |
1998/02/06 | 349 | 350 | 330 | 337 | 42,000 |
1998/02/05 | 327 | 350 | 327 | 350 | 14,000 |
1998/02/04 | 344 | 345 | 344 | 345 | 21,000 |
1998/02/03 | 341 | 350 | 335 | 335 | 12,000 |
1998/02/02 | 330 | 335 | 330 | 330 | 26,000 |
1998/01/30 | 343 | 343 | 339 | 341 | 44,000 |
1998/01/29 | 360 | 360 | 330 | 336 | 26,000 |
1998/01/28 | 350 | 360 | 350 | 360 | 43,000 |
1998/01/27 | 359 | 380 | 359 | 365 | 65,000 |
1998/01/26 | 325 | 353 | 325 | 353 | 163,000 |
1998/01/23 | 299 | 322 | 295 | 322 | 31,000 |
1998/01/22 | 292 | 300 | 292 | 299 | 47,000 |
1998/01/21 | 300 | 300 | 290 | 290 | 28,000 |
1998/01/20 | 270 | 280 | 268 | 280 | 18,000 |
1998/01/19 | 265 | 270 | 263 | 270 | 57,000 |
1998/01/16 | 250 | 263 | 250 | 260 | 16,000 |
1998/01/14 | 249 | 255 | 247 | 255 | 18,000 |
1998/01/13 | 250 | 250 | 240 | 242 | 13,000 |
1998/01/12 | 238 | 263 | 238 | 263 | 40,000 |
1998/01/09 | 231 | 243 | 231 | 243 | 10,000 |
1998/01/08 | 235 | 241 | 235 | 241 | 7,000 |
1998/01/07 | 241 | 241 | 235 | 235 | 2,000 |
1998/01/06 | 232 | 232 | 230 | 231 | 23,000 |
1998/01/05 | 235 | 240 | 235 | 235 | 10,000 |