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 |
|---|---|---|---|---|---|
| 2000/12/29 | 245 | 248 | 244 | 244 | 37,000 |
| 2000/12/28 | 250 | 259 | 248 | 248 | 9,000 |
| 2000/12/27 | 249 | 252 | 249 | 252 | 27,000 |
| 2000/12/26 | 249 | 254 | 246 | 254 | 18,000 |
| 2000/12/25 | 242 | 249 | 242 | 249 | 15,000 |
| 2000/12/22 | 244 | 245 | 240 | 242 | 16,000 |
| 2000/12/21 | 255 | 255 | 245 | 249 | 40,000 |
| 2000/12/20 | 255 | 255 | 250 | 255 | 30,000 |
| 2000/12/19 | 254 | 255 | 252 | 252 | 19,000 |
| 2000/12/18 | 254 | 255 | 254 | 254 | 12,000 |
| 2000/12/15 | 260 | 261 | 257 | 257 | 24,000 |
| 2000/12/14 | 261 | 264 | 261 | 261 | 8,000 |
| 2000/12/13 | 261 | 262 | 261 | 262 | 23,000 |
| 2000/12/12 | 273 | 274 | 261 | 261 | 22,000 |
| 2000/12/11 | 274 | 274 | 267 | 267 | 12,000 |
| 2000/12/08 | 260 | 271 | 260 | 265 | 33,000 |
| 2000/12/07 | 265 | 265 | 264 | 265 | 18,000 |
| 2000/12/06 | 267 | 268 | 266 | 266 | 17,000 |
| 2000/12/05 | 266 | 266 | 262 | 266 | 14,000 |
| 2000/12/04 | 275 | 275 | 265 | 266 | 33,000 |
| 2000/12/01 | 267 | 272 | 265 | 272 | 15,000 |
| 2000/11/30 | 264 | 272 | 264 | 272 | 15,000 |
| 2000/11/29 | 258 | 269 | 258 | 269 | 10,000 |
| 2000/11/28 | 262 | 263 | 257 | 257 | 9,000 |
| 2000/11/27 | 270 | 270 | 262 | 267 | 10,000 |
| 2000/11/24 | 265 | 270 | 263 | 270 | 14,000 |
| 2000/11/22 | 272 | 272 | 265 | 270 | 11,000 |
| 2000/11/21 | 263 | 265 | 263 | 264 | 11,000 |
| 2000/11/20 | 274 | 274 | 263 | 263 | 5,000 |
| 2000/11/17 | 269 | 269 | 264 | 264 | 9,000 |
| 2000/11/16 | 268 | 269 | 268 | 269 | 7,000 |
| 2000/11/15 | 270 | 274 | 270 | 270 | 4,000 |
| 2000/11/14 | 275 | 275 | 274 | 274 | 3,000 |
| 2000/11/13 | 271 | 278 | 270 | 275 | 14,000 |
| 2000/11/10 | 267 | 270 | 267 | 270 | 25,000 |
| 2000/11/09 | 263 | 269 | 263 | 267 | 14,000 |
| 2000/11/08 | 273 | 273 | 268 | 268 | 5,000 |
| 2000/11/07 | 263 | 275 | 263 | 275 | 14,000 |
| 2000/11/06 | 274 | 278 | 270 | 278 | 13,000 |
| 2000/11/02 | 269 | 270 | 265 | 270 | 5,000 |
| 2000/11/01 | 270 | 270 | 266 | 270 | 6,000 |
| 2000/10/31 | 266 | 270 | 265 | 270 | 21,000 |
| 2000/10/30 | 262 | 262 | 262 | 262 | 2,000 |
| 2000/10/27 | 261 | 269 | 261 | 262 | 11,000 |
| 2000/10/26 | 255 | 261 | 255 | 261 | 6,000 |
| 2000/10/25 | 259 | 259 | 257 | 257 | 12,000 |
| 2000/10/24 | 270 | 274 | 270 | 274 | 10,000 |
| 2000/10/23 | 264 | 270 | 264 | 270 | 6,000 |
| 2000/10/20 | 262 | 273 | 261 | 261 | 16,000 |
| 2000/10/19 | 267 | 267 | 262 | 262 | 11,000 |
| 2000/10/18 | 270 | 272 | 267 | 267 | 10,000 |
| 2000/10/17 | 267 | 275 | 267 | 275 | 13,000 |
| 2000/10/16 | 262 | 267 | 262 | 267 | 6,000 |
| 2000/10/13 | 261 | 261 | 261 | 261 | 6,000 |
| 2000/10/12 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/10/11 | 280 | 280 | 270 | 272 | 18,000 |
| 2000/10/10 | 276 | 276 | 276 | 276 | 11,000 |
| 2000/10/06 | 268 | 273 | 265 | 273 | 11,000 |
| 2000/10/05 | 267 | 268 | 265 | 268 | 19,000 |
| 2000/10/04 | 270 | 275 | 266 | 266 | 19,000 |
| 2000/10/03 | 279 | 279 | 270 | 270 | 9,000 |
| 2000/10/02 | 280 | 280 | 270 | 274 | 12,000 |
| 2000/09/29 | 271 | 279 | 271 | 276 | 16,000 |
| 2000/09/28 | 267 | 271 | 266 | 266 | 16,000 |
| 2000/09/27 | 265 | 268 | 265 | 266 | 83,000 |
| 2000/09/26 | 280 | 284 | 275 | 275 | 22,000 |
| 2000/09/25 | 272 | 280 | 272 | 280 | 24,000 |
| 2000/09/22 | 279 | 279 | 264 | 277 | 24,000 |
| 2000/09/21 | 260 | 280 | 260 | 280 | 24,000 |
| 2000/09/20 | 280 | 282 | 270 | 280 | 43,000 |
| 2000/09/19 | 265 | 280 | 265 | 280 | 22,000 |
| 2000/09/18 | 259 | 266 | 259 | 266 | 4,000 |
| 2000/09/14 | 257 | 259 | 256 | 258 | 31,000 |
| 2000/09/13 | 259 | 260 | 258 | 259 | 20,000 |
| 2000/09/12 | 273 | 273 | 257 | 257 | 25,000 |
| 2000/09/11 | 260 | 260 | 258 | 258 | 35,000 |
| 2000/09/08 | 261 | 261 | 259 | 260 | 37,000 |
| 2000/09/07 | 269 | 269 | 261 | 261 | 12,000 |
| 2000/09/06 | 283 | 283 | 268 | 269 | 31,000 |
| 2000/09/05 | 270 | 270 | 263 | 263 | 15,000 |
| 2000/09/04 | 256 | 263 | 256 | 263 | 11,000 |
| 2000/09/01 | 270 | 270 | 266 | 266 | 17,000 |
| 2000/08/31 | 279 | 279 | 270 | 270 | 25,000 |
| 2000/08/30 | 274 | 274 | 274 | 274 | 2,000 |
| 2000/08/29 | 275 | 279 | 271 | 279 | 20,000 |
| 2000/08/28 | 283 | 283 | 278 | 278 | 9,000 |
| 2000/08/25 | 278 | 278 | 278 | 278 | 6,000 |
| 2000/08/24 | 271 | 280 | 271 | 276 | 18,000 |
| 2000/08/23 | 274 | 274 | 273 | 273 | 35,000 |
| 2000/08/22 | 277 | 277 | 274 | 276 | 13,000 |
| 2000/08/21 | 274 | 279 | 274 | 277 | 23,000 |
| 2000/08/18 | 274 | 275 | 274 | 274 | 8,000 |
| 2000/08/17 | 274 | 279 | 273 | 275 | 29,000 |
| 2000/08/16 | 274 | 280 | 273 | 273 | 19,000 |
| 2000/08/15 | 280 | 282 | 273 | 273 | 18,000 |
| 2000/08/14 | 281 | 286 | 278 | 284 | 18,000 |
| 2000/08/11 | 300 | 300 | 280 | 284 | 62,000 |
| 2000/08/10 | 294 | 296 | 287 | 296 | 16,000 |
| 2000/08/09 | 290 | 290 | 280 | 280 | 6,000 |
| 2000/08/08 | 288 | 288 | 278 | 288 | 8,000 |
| 2000/08/07 | 289 | 290 | 288 | 288 | 9,000 |
| 2000/08/04 | 277 | 289 | 277 | 289 | 7,000 |
| 2000/08/03 | 278 | 281 | 276 | 276 | 7,000 |
| 2000/08/02 | 290 | 290 | 281 | 281 | 8,000 |
| 2000/08/01 | 275 | 297 | 275 | 296 | 22,000 |
| 2000/07/31 | 272 | 275 | 272 | 275 | 6,000 |
| 2000/07/28 | 290 | 290 | 288 | 290 | 14,000 |
| 2000/07/27 | 295 | 295 | 290 | 292 | 9,000 |
| 2000/07/26 | 304 | 304 | 293 | 293 | 9,000 |
| 2000/07/25 | 291 | 296 | 290 | 293 | 21,000 |
| 2000/07/24 | 305 | 305 | 291 | 291 | 18,000 |
| 2000/07/21 | 308 | 309 | 301 | 301 | 12,000 |
| 2000/07/19 | 300 | 305 | 300 | 303 | 21,000 |
| 2000/07/18 | 315 | 315 | 301 | 301 | 20,000 |
| 2000/07/17 | 314 | 315 | 305 | 305 | 19,000 |
| 2000/07/14 | 311 | 312 | 305 | 308 | 36,000 |
| 2000/07/13 | 318 | 324 | 316 | 316 | 26,000 |
| 2000/07/12 | 327 | 327 | 319 | 319 | 23,000 |
| 2000/07/11 | 320 | 322 | 316 | 320 | 36,000 |
| 2000/07/10 | 325 | 325 | 319 | 319 | 29,000 |
| 2000/07/07 | 328 | 328 | 320 | 320 | 63,000 |
| 2000/07/06 | 306 | 322 | 306 | 322 | 25,000 |
| 2000/07/05 | 324 | 327 | 300 | 302 | 75,000 |
| 2000/07/04 | 333 | 333 | 325 | 331 | 74,000 |
| 2000/07/03 | 340 | 345 | 330 | 333 | 95,000 |
| 2000/06/30 | 337 | 350 | 332 | 333 | 369,000 |
| 2000/06/29 | 290 | 350 | 290 | 332 | 235,000 |
| 2000/06/28 | 290 | 290 | 289 | 290 | 12,000 |
| 2000/06/27 | 290 | 290 | 283 | 289 | 27,000 |
| 2000/06/26 | 280 | 290 | 280 | 290 | 21,000 |
| 2000/06/23 | 273 | 279 | 273 | 273 | 21,000 |
| 2000/06/22 | 285 | 285 | 280 | 280 | 11,000 |
| 2000/06/21 | 272 | 282 | 272 | 282 | 19,000 |
| 2000/06/20 | 276 | 278 | 272 | 273 | 23,000 |
| 2000/06/19 | 275 | 277 | 275 | 276 | 21,000 |
| 2000/06/16 | 291 | 291 | 277 | 277 | 28,000 |
| 2000/06/15 | 287 | 292 | 285 | 292 | 26,000 |
| 2000/06/14 | 292 | 292 | 288 | 288 | 21,000 |
| 2000/06/13 | 290 | 290 | 286 | 287 | 35,000 |
| 2000/06/12 | 289 | 290 | 285 | 286 | 33,000 |
| 2000/06/09 | 290 | 290 | 281 | 282 | 41,000 |
| 2000/06/08 | 272 | 285 | 272 | 285 | 23,000 |
| 2000/06/07 | 279 | 284 | 271 | 271 | 19,000 |
| 2000/06/06 | 272 | 277 | 271 | 276 | 10,000 |
| 2000/06/05 | 275 | 275 | 270 | 271 | 7,000 |
| 2000/06/02 | 279 | 279 | 275 | 276 | 9,000 |
| 2000/06/01 | 280 | 280 | 274 | 279 | 21,000 |
| 2000/05/31 | 273 | 275 | 270 | 275 | 16,000 |
| 2000/05/30 | 265 | 276 | 265 | 268 | 16,000 |
| 2000/05/29 | 264 | 264 | 262 | 263 | 20,000 |
| 2000/05/26 | 282 | 282 | 262 | 263 | 16,000 |
| 2000/05/25 | 275 | 275 | 265 | 267 | 10,000 |
| 2000/05/24 | 278 | 278 | 272 | 275 | 34,000 |
| 2000/05/23 | 285 | 285 | 270 | 277 | 35,000 |
| 2000/05/22 | 274 | 285 | 274 | 285 | 29,000 |
| 2000/05/19 | 270 | 281 | 267 | 279 | 17,000 |
| 2000/05/18 | 275 | 275 | 270 | 270 | 45,000 |
| 2000/05/17 | 285 | 286 | 282 | 285 | 15,000 |
| 2000/05/16 | 288 | 288 | 281 | 285 | 10,000 |
| 2000/05/15 | 290 | 290 | 273 | 273 | 15,000 |
| 2000/05/12 | 274 | 290 | 270 | 290 | 32,000 |
| 2000/05/11 | 286 | 290 | 285 | 287 | 41,000 |
| 2000/05/10 | 277 | 279 | 270 | 279 | 25,000 |
| 2000/05/09 | 265 | 270 | 265 | 270 | 5,000 |
| 2000/05/08 | 261 | 271 | 261 | 265 | 6,000 |
| 2000/05/02 | 269 | 277 | 268 | 274 | 16,000 |
| 2000/05/01 | 254 | 271 | 251 | 267 | 32,000 |
| 2000/04/28 | 263 | 265 | 250 | 250 | 23,000 |
| 2000/04/27 | 275 | 275 | 263 | 263 | 14,000 |
| 2000/04/26 | 280 | 280 | 270 | 270 | 13,000 |
| 2000/04/25 | 283 | 283 | 270 | 280 | 33,000 |
| 2000/04/24 | 285 | 285 | 279 | 283 | 27,000 |
| 2000/04/21 | 286 | 286 | 270 | 270 | 10,000 |
| 2000/04/20 | 279 | 284 | 271 | 281 | 13,000 |
| 2000/04/19 | 279 | 290 | 279 | 279 | 30,000 |
| 2000/04/18 | 295 | 295 | 276 | 279 | 24,000 |
| 2000/04/17 | 260 | 279 | 260 | 270 | 35,000 |
| 2000/04/14 | 271 | 287 | 271 | 282 | 30,000 |
| 2000/04/13 | 276 | 276 | 275 | 276 | 24,000 |
| 2000/04/12 | 284 | 284 | 276 | 276 | 24,000 |
| 2000/04/11 | 293 | 293 | 276 | 285 | 27,000 |
| 2000/04/10 | 290 | 290 | 286 | 288 | 29,000 |
| 2000/04/07 | 294 | 305 | 285 | 285 | 45,000 |
| 2000/04/06 | 290 | 297 | 290 | 297 | 87,000 |
| 2000/04/05 | 275 | 290 | 275 | 290 | 35,000 |
| 2000/04/04 | 276 | 276 | 271 | 272 | 8,000 |
| 2000/04/03 | 278 | 278 | 270 | 275 | 12,000 |
| 2000/03/31 | 278 | 278 | 278 | 278 | 1,000 |
| 2000/03/30 | 285 | 287 | 280 | 280 | 19,000 |
| 2000/03/29 | 280 | 285 | 270 | 285 | 40,000 |
| 2000/03/28 | 285 | 285 | 274 | 280 | 14,000 |
| 2000/03/27 | 279 | 281 | 270 | 272 | 62,000 |
| 2000/03/24 | 276 | 278 | 268 | 278 | 16,000 |
| 2000/03/23 | 266 | 271 | 266 | 271 | 5,000 |
| 2000/03/22 | 265 | 279 | 265 | 279 | 19,000 |
| 2000/03/21 | 265 | 267 | 265 | 267 | 12,000 |
| 2000/03/17 | 277 | 277 | 262 | 275 | 25,000 |
| 2000/03/16 | 276 | 279 | 275 | 279 | 14,000 |
| 2000/03/15 | 272 | 279 | 272 | 279 | 7,000 |
| 2000/03/14 | 260 | 273 | 260 | 273 | 10,000 |
| 2000/03/13 | 275 | 279 | 260 | 260 | 20,000 |
| 2000/03/10 | 270 | 275 | 270 | 270 | 74,000 |
| 2000/03/09 | 263 | 263 | 262 | 262 | 8,000 |
| 2000/03/08 | 275 | 275 | 261 | 261 | 8,000 |
| 2000/03/07 | 280 | 280 | 265 | 265 | 14,000 |
| 2000/03/06 | 271 | 276 | 270 | 275 | 22,000 |
| 2000/03/03 | 274 | 274 | 271 | 271 | 14,000 |
| 2000/03/02 | 275 | 275 | 268 | 275 | 9,000 |
| 2000/03/01 | 279 | 279 | 267 | 267 | 18,000 |
| 2000/02/29 | 281 | 281 | 273 | 275 | 40,000 |
| 2000/02/28 | 282 | 282 | 275 | 275 | 543,000 |
| 2000/02/25 | 284 | 295 | 280 | 283 | 91,000 |
| 2000/02/24 | 260 | 285 | 260 | 284 | 162,000 |
| 2000/02/23 | 258 | 258 | 250 | 250 | 20,000 |
| 2000/02/22 | 252 | 252 | 250 | 251 | 45,000 |
| 2000/02/21 | 257 | 257 | 252 | 252 | 14,000 |
| 2000/02/18 | 257 | 257 | 252 | 253 | 24,000 |
| 2000/02/17 | 257 | 257 | 252 | 252 | 21,000 |
| 2000/02/16 | 253 | 254 | 252 | 252 | 24,000 |
| 2000/02/15 | 253 | 253 | 252 | 253 | 35,000 |
| 2000/02/14 | 255 | 256 | 252 | 252 | 45,000 |
| 2000/02/10 | 255 | 255 | 252 | 252 | 50,000 |
| 2000/02/09 | 253 | 255 | 252 | 252 | 24,000 |
| 2000/02/08 | 260 | 260 | 251 | 252 | 36,000 |
| 2000/02/07 | 254 | 275 | 254 | 265 | 47,000 |
| 2000/02/04 | 253 | 256 | 251 | 251 | 67,000 |
| 2000/02/03 | 254 | 254 | 251 | 253 | 51,000 |
| 2000/02/02 | 256 | 258 | 252 | 252 | 47,000 |
| 2000/02/01 | 252 | 256 | 252 | 254 | 45,000 |
| 2000/01/31 | 255 | 255 | 252 | 252 | 37,000 |
| 2000/01/28 | 256 | 256 | 254 | 254 | 37,000 |
| 2000/01/27 | 259 | 260 | 256 | 256 | 37,000 |
| 2000/01/26 | 257 | 260 | 256 | 260 | 53,000 |
| 2000/01/25 | 258 | 260 | 256 | 256 | 21,000 |
| 2000/01/24 | 257 | 265 | 257 | 258 | 45,000 |
| 2000/01/21 | 259 | 259 | 255 | 255 | 25,000 |
| 2000/01/20 | 258 | 262 | 257 | 259 | 33,000 |
| 2000/01/19 | 267 | 267 | 262 | 262 | 13,000 |
| 2000/01/18 | 269 | 275 | 267 | 267 | 48,000 |
| 2000/01/17 | 265 | 267 | 262 | 267 | 27,000 |
| 2000/01/14 | 260 | 260 | 258 | 258 | 28,000 |
| 2000/01/13 | 270 | 272 | 260 | 260 | 21,000 |
| 2000/01/12 | 266 | 277 | 262 | 267 | 16,000 |
| 2000/01/11 | 262 | 266 | 257 | 263 | 15,000 |
| 2000/01/07 | 252 | 255 | 252 | 252 | 26,000 |
| 2000/01/06 | 260 | 260 | 251 | 252 | 11,000 |
| 2000/01/05 | 252 | 259 | 250 | 251 | 14,000 |
| 2000/01/04 | 251 | 251 | 251 | 251 | 4,000 |