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 |
|---|---|---|---|---|---|
| 2001/12/28 | 247 | 247 | 241 | 245 | 44,000 |
| 2001/12/27 | 239 | 242 | 239 | 242 | 48,000 |
| 2001/12/26 | 235 | 240 | 235 | 240 | 22,000 |
| 2001/12/25 | 238 | 242 | 235 | 242 | 35,000 |
| 2001/12/21 | 241 | 242 | 237 | 240 | 13,000 |
| 2001/12/20 | 236 | 243 | 236 | 242 | 77,000 |
| 2001/12/19 | 237 | 240 | 235 | 240 | 109,000 |
| 2001/12/18 | 239 | 239 | 235 | 238 | 49,000 |
| 2001/12/17 | 237 | 240 | 237 | 240 | 49,000 |
| 2001/12/14 | 240 | 242 | 238 | 238 | 90,000 |
| 2001/12/13 | 245 | 245 | 240 | 243 | 49,000 |
| 2001/12/12 | 239 | 250 | 239 | 245 | 124,000 |
| 2001/12/11 | 242 | 243 | 238 | 238 | 49,000 |
| 2001/12/10 | 243 | 245 | 241 | 243 | 65,000 |
| 2001/12/07 | 239 | 244 | 238 | 244 | 39,000 |
| 2001/12/06 | 242 | 245 | 240 | 240 | 27,000 |
| 2001/12/05 | 239 | 243 | 237 | 243 | 32,000 |
| 2001/12/04 | 239 | 240 | 237 | 237 | 36,000 |
| 2001/12/03 | 245 | 245 | 240 | 245 | 61,000 |
| 2001/11/30 | 242 | 245 | 238 | 245 | 28,000 |
| 2001/11/29 | 240 | 243 | 238 | 243 | 46,000 |
| 2001/11/28 | 245 | 249 | 245 | 248 | 33,000 |
| 2001/11/27 | 245 | 251 | 244 | 250 | 148,000 |
| 2001/11/26 | 240 | 245 | 240 | 245 | 52,000 |
| 2001/11/22 | 239 | 240 | 239 | 240 | 23,000 |
| 2001/11/21 | 238 | 245 | 235 | 240 | 49,000 |
| 2001/11/20 | 242 | 243 | 239 | 239 | 92,000 |
| 2001/11/19 | 241 | 248 | 240 | 243 | 79,000 |
| 2001/11/16 | 241 | 246 | 236 | 242 | 69,000 |
| 2001/11/15 | 242 | 244 | 241 | 241 | 43,000 |
| 2001/11/14 | 247 | 248 | 243 | 244 | 62,000 |
| 2001/11/13 | 247 | 248 | 245 | 248 | 43,000 |
| 2001/11/12 | 248 | 249 | 245 | 248 | 18,000 |
| 2001/11/09 | 257 | 257 | 248 | 249 | 31,000 |
| 2001/11/08 | 259 | 259 | 253 | 258 | 16,000 |
| 2001/11/07 | 259 | 261 | 259 | 260 | 96,000 |
| 2001/11/06 | 255 | 265 | 255 | 260 | 103,000 |
| 2001/11/05 | 252 | 255 | 252 | 255 | 33,000 |
| 2001/11/02 | 257 | 262 | 253 | 253 | 41,000 |
| 2001/11/01 | 270 | 270 | 256 | 256 | 45,000 |
| 2001/10/31 | 265 | 272 | 260 | 270 | 130,000 |
| 2001/10/30 | 272 | 273 | 267 | 268 | 190,000 |
| 2001/10/29 | 265 | 270 | 263 | 270 | 119,000 |
| 2001/10/26 | 265 | 265 | 261 | 265 | 84,000 |
| 2001/10/25 | 259 | 263 | 259 | 263 | 111,000 |
| 2001/10/24 | 261 | 262 | 259 | 262 | 93,000 |
| 2001/10/23 | 255 | 265 | 255 | 264 | 172,000 |
| 2001/10/22 | 249 | 250 | 249 | 250 | 130,000 |
| 2001/10/19 | 249 | 251 | 246 | 250 | 42,000 |
| 2001/10/18 | 253 | 253 | 250 | 250 | 15,000 |
| 2001/10/17 | 255 | 255 | 250 | 254 | 45,000 |
| 2001/10/16 | 250 | 257 | 250 | 257 | 26,000 |
| 2001/10/15 | 258 | 258 | 250 | 256 | 43,000 |
| 2001/10/12 | 249 | 260 | 249 | 260 | 149,000 |
| 2001/10/11 | 239 | 250 | 236 | 250 | 98,000 |
| 2001/10/10 | 237 | 244 | 230 | 240 | 43,000 |
| 2001/10/09 | 241 | 241 | 232 | 238 | 21,000 |
| 2001/10/05 | 245 | 245 | 240 | 243 | 24,000 |
| 2001/10/04 | 241 | 248 | 241 | 246 | 32,000 |
| 2001/10/03 | 245 | 248 | 245 | 246 | 44,000 |
| 2001/10/02 | 242 | 244 | 242 | 243 | 35,000 |
| 2001/10/01 | 237 | 244 | 237 | 242 | 34,000 |
| 2001/09/28 | 237 | 244 | 236 | 238 | 65,000 |
| 2001/09/27 | 229 | 235 | 226 | 235 | 25,000 |
| 2001/09/26 | 224 | 230 | 224 | 230 | 16,000 |
| 2001/09/25 | 235 | 236 | 220 | 220 | 52,000 |
| 2001/09/21 | 230 | 235 | 225 | 235 | 29,000 |
| 2001/09/20 | 235 | 235 | 231 | 231 | 24,000 |
| 2001/09/19 | 230 | 240 | 230 | 239 | 47,000 |
| 2001/09/18 | 236 | 236 | 230 | 230 | 26,000 |
| 2001/09/17 | 228 | 229 | 225 | 229 | 34,000 |
| 2001/09/14 | 227 | 233 | 227 | 232 | 77,000 |
| 2001/09/13 | 224 | 235 | 224 | 230 | 60,000 |
| 2001/09/12 | 233 | 235 | 223 | 223 | 126,000 |
| 2001/09/11 | 243 | 244 | 241 | 243 | 45,000 |
| 2001/09/10 | 248 | 248 | 242 | 244 | 57,000 |
| 2001/09/07 | 245 | 250 | 241 | 250 | 97,000 |
| 2001/09/06 | 245 | 252 | 245 | 248 | 104,000 |
| 2001/09/05 | 247 | 251 | 247 | 247 | 60,000 |
| 2001/09/04 | 250 | 253 | 249 | 252 | 120,000 |
| 2001/09/03 | 260 | 260 | 250 | 251 | 50,000 |
| 2001/08/31 | 261 | 261 | 256 | 261 | 94,000 |
| 2001/08/30 | 261 | 266 | 259 | 263 | 102,000 |
| 2001/08/29 | 271 | 272 | 269 | 271 | 38,000 |
| 2001/08/28 | 276 | 278 | 273 | 277 | 85,000 |
| 2001/08/27 | 280 | 282 | 276 | 280 | 106,000 |
| 2001/08/24 | 282 | 284 | 279 | 282 | 104,000 |
| 2001/08/23 | 278 | 287 | 278 | 283 | 98,000 |
| 2001/08/22 | 280 | 285 | 280 | 283 | 106,000 |
| 2001/08/21 | 284 | 289 | 281 | 283 | 73,000 |
| 2001/08/20 | 288 | 289 | 283 | 285 | 135,000 |
| 2001/08/17 | 286 | 299 | 286 | 293 | 672,000 |
| 2001/08/16 | 280 | 285 | 277 | 282 | 125,000 |
| 2001/08/15 | 280 | 285 | 275 | 283 | 172,000 |
| 2001/08/14 | 280 | 282 | 275 | 280 | 109,000 |
| 2001/08/13 | 292 | 292 | 280 | 282 | 150,000 |
| 2001/08/10 | 286 | 294 | 276 | 293 | 461,000 |
| 2001/08/09 | 279 | 290 | 275 | 281 | 699,000 |
| 2001/08/08 | 271 | 286 | 270 | 283 | 769,000 |
| 2001/08/07 | 259 | 271 | 259 | 271 | 266,000 |
| 2001/08/06 | 260 | 264 | 256 | 260 | 59,000 |
| 2001/08/03 | 271 | 273 | 265 | 265 | 209,000 |
| 2001/08/02 | 265 | 276 | 262 | 271 | 574,000 |
| 2001/08/01 | 258 | 270 | 258 | 265 | 473,000 |
| 2001/07/31 | 245 | 254 | 243 | 253 | 120,000 |
| 2001/07/30 | 249 | 250 | 245 | 247 | 64,000 |
| 2001/07/27 | 249 | 254 | 248 | 251 | 84,000 |
| 2001/07/26 | 248 | 254 | 245 | 248 | 220,000 |
| 2001/07/25 | 239 | 255 | 239 | 246 | 452,000 |
| 2001/07/24 | 231 | 234 | 231 | 234 | 32,000 |
| 2001/07/23 | 234 | 234 | 232 | 232 | 42,000 |
| 2001/07/19 | 238 | 238 | 232 | 237 | 75,000 |
| 2001/07/18 | 241 | 241 | 239 | 240 | 61,000 |
| 2001/07/17 | 242 | 243 | 241 | 242 | 20,000 |
| 2001/07/16 | 243 | 245 | 243 | 243 | 14,000 |
| 2001/07/13 | 243 | 245 | 242 | 243 | 42,000 |
| 2001/07/12 | 243 | 245 | 243 | 244 | 21,000 |
| 2001/07/11 | 241 | 245 | 241 | 244 | 58,000 |
| 2001/07/10 | 247 | 247 | 243 | 245 | 62,000 |
| 2001/07/09 | 247 | 247 | 242 | 246 | 66,000 |
| 2001/07/06 | 248 | 248 | 246 | 247 | 53,000 |
| 2001/07/05 | 247 | 249 | 246 | 249 | 52,000 |
| 2001/07/04 | 249 | 249 | 246 | 247 | 74,000 |
| 2001/07/03 | 249 | 250 | 248 | 248 | 23,000 |
| 2001/07/02 | 249 | 250 | 248 | 250 | 37,000 |
| 2001/06/29 | 253 | 253 | 247 | 250 | 110,000 |
| 2001/06/28 | 250 | 254 | 247 | 249 | 67,000 |
| 2001/06/27 | 252 | 252 | 245 | 250 | 179,000 |
| 2001/06/26 | 251 | 255 | 245 | 255 | 404,000 |
| 2001/06/25 | 256 | 259 | 250 | 253 | 131,000 |
| 2001/06/22 | 245 | 255 | 245 | 255 | 81,000 |
| 2001/06/21 | 245 | 249 | 245 | 245 | 40,000 |
| 2001/06/20 | 249 | 249 | 246 | 249 | 21,000 |
| 2001/06/19 | 247 | 249 | 247 | 248 | 20,000 |
| 2001/06/18 | 247 | 248 | 247 | 248 | 13,000 |
| 2001/06/15 | 246 | 247 | 245 | 247 | 38,000 |
| 2001/06/14 | 248 | 248 | 246 | 246 | 21,000 |
| 2001/06/13 | 248 | 248 | 246 | 248 | 9,000 |
| 2001/06/12 | 251 | 252 | 247 | 247 | 39,000 |
| 2001/06/11 | 245 | 251 | 245 | 251 | 33,000 |
| 2001/06/08 | 245 | 249 | 245 | 247 | 85,000 |
| 2001/06/07 | 248 | 248 | 245 | 248 | 10,000 |
| 2001/06/06 | 245 | 248 | 245 | 246 | 29,000 |
| 2001/06/05 | 245 | 247 | 244 | 244 | 22,000 |
| 2001/06/04 | 249 | 249 | 245 | 245 | 45,000 |
| 2001/06/01 | 246 | 247 | 240 | 245 | 72,000 |
| 2001/05/31 | 252 | 252 | 247 | 247 | 41,000 |
| 2001/05/30 | 254 | 254 | 252 | 254 | 27,000 |
| 2001/05/29 | 255 | 255 | 252 | 255 | 25,000 |
| 2001/05/28 | 257 | 257 | 254 | 255 | 27,000 |
| 2001/05/25 | 256 | 258 | 256 | 256 | 18,000 |
| 2001/05/24 | 255 | 257 | 255 | 255 | 39,000 |
| 2001/05/23 | 258 | 258 | 256 | 258 | 31,000 |
| 2001/05/22 | 258 | 260 | 258 | 258 | 64,000 |
| 2001/05/21 | 255 | 259 | 255 | 257 | 33,000 |
| 2001/05/18 | 260 | 260 | 255 | 255 | 39,000 |
| 2001/05/17 | 257 | 260 | 253 | 260 | 48,000 |
| 2001/05/16 | 257 | 260 | 257 | 257 | 15,000 |
| 2001/05/15 | 256 | 259 | 256 | 258 | 24,000 |
| 2001/05/14 | 261 | 262 | 256 | 259 | 74,000 |
| 2001/05/11 | 265 | 269 | 263 | 264 | 25,000 |
| 2001/05/10 | 270 | 270 | 265 | 269 | 35,000 |
| 2001/05/09 | 267 | 267 | 263 | 267 | 49,000 |
| 2001/05/08 | 270 | 273 | 267 | 267 | 66,000 |
| 2001/05/07 | 268 | 276 | 268 | 271 | 115,000 |
| 2001/05/02 | 273 | 273 | 265 | 266 | 117,000 |
| 2001/05/01 | 265 | 272 | 262 | 269 | 227,000 |
| 2001/04/27 | 265 | 265 | 260 | 260 | 59,000 |
| 2001/04/26 | 255 | 265 | 255 | 265 | 168,000 |
| 2001/04/25 | 255 | 256 | 253 | 255 | 28,000 |
| 2001/04/24 | 255 | 255 | 251 | 255 | 28,000 |
| 2001/04/23 | 252 | 257 | 251 | 251 | 129,000 |
| 2001/04/20 | 256 | 258 | 252 | 252 | 57,000 |
| 2001/04/19 | 258 | 259 | 256 | 258 | 39,000 |
| 2001/04/18 | 255 | 259 | 255 | 256 | 46,000 |
| 2001/04/17 | 255 | 259 | 255 | 255 | 39,000 |
| 2001/04/16 | 255 | 255 | 254 | 255 | 59,000 |
| 2001/04/13 | 253 | 255 | 252 | 255 | 41,000 |
| 2001/04/12 | 254 | 254 | 251 | 251 | 19,000 |
| 2001/04/11 | 251 | 254 | 248 | 250 | 56,000 |
| 2001/04/10 | 248 | 249 | 246 | 246 | 27,000 |
| 2001/04/09 | 245 | 248 | 245 | 246 | 14,000 |
| 2001/04/06 | 253 | 253 | 243 | 243 | 111,000 |
| 2001/04/05 | 248 | 252 | 247 | 248 | 106,000 |
| 2001/04/04 | 248 | 248 | 243 | 247 | 56,000 |
| 2001/04/03 | 242 | 245 | 242 | 245 | 45,000 |
| 2001/04/02 | 242 | 243 | 240 | 242 | 36,000 |
| 2001/03/30 | 245 | 248 | 242 | 242 | 37,000 |
| 2001/03/29 | 255 | 255 | 245 | 250 | 54,000 |
| 2001/03/28 | 255 | 256 | 253 | 255 | 74,000 |
| 2001/03/27 | 253 | 259 | 250 | 257 | 36,000 |
| 2001/03/26 | 255 | 265 | 253 | 265 | 143,000 |
| 2001/03/23 | 255 | 255 | 247 | 249 | 105,000 |
| 2001/03/22 | 250 | 251 | 248 | 251 | 107,000 |
| 2001/03/21 | 246 | 249 | 245 | 249 | 75,000 |
| 2001/03/19 | 244 | 246 | 243 | 246 | 79,000 |
| 2001/03/16 | 234 | 248 | 233 | 237 | 48,000 |
| 2001/03/15 | 232 | 235 | 231 | 231 | 67,000 |
| 2001/03/14 | 235 | 235 | 231 | 233 | 59,000 |
| 2001/03/13 | 235 | 235 | 231 | 231 | 63,000 |
| 2001/03/12 | 235 | 235 | 231 | 231 | 87,000 |
| 2001/03/09 | 233 | 234 | 231 | 233 | 99,000 |
| 2001/03/08 | 232 | 232 | 231 | 231 | 62,000 |
| 2001/03/07 | 234 | 234 | 232 | 232 | 39,000 |
| 2001/03/06 | 235 | 235 | 231 | 233 | 62,000 |
| 2001/03/05 | 234 | 234 | 232 | 233 | 29,000 |
| 2001/03/02 | 233 | 233 | 231 | 231 | 29,000 |
| 2001/03/01 | 235 | 235 | 232 | 233 | 72,000 |
| 2001/02/28 | 235 | 237 | 233 | 234 | 73,000 |
| 2001/02/27 | 238 | 238 | 234 | 234 | 70,000 |
| 2001/02/26 | 233 | 236 | 232 | 233 | 104,000 |
| 2001/02/23 | 228 | 230 | 227 | 230 | 50,000 |
| 2001/02/22 | 228 | 229 | 227 | 227 | 71,000 |
| 2001/02/21 | 233 | 233 | 229 | 230 | 57,000 |
| 2001/02/20 | 228 | 235 | 227 | 235 | 157,000 |
| 2001/02/19 | 223 | 225 | 223 | 225 | 262,000 |
| 2001/02/16 | 233 | 233 | 220 | 220 | 688,000 |
| 2001/02/15 | 233 | 237 | 232 | 233 | 91,000 |
| 2001/02/14 | 235 | 235 | 230 | 231 | 154,000 |
| 2001/02/13 | 240 | 245 | 230 | 230 | 212,000 |
| 2001/02/09 | 232 | 240 | 232 | 239 | 32,000 |
| 2001/02/08 | 233 | 233 | 231 | 232 | 45,000 |
| 2001/02/07 | 234 | 234 | 231 | 233 | 43,000 |
| 2001/02/06 | 235 | 235 | 233 | 233 | 35,000 |
| 2001/02/05 | 235 | 239 | 234 | 235 | 29,000 |
| 2001/02/02 | 235 | 235 | 234 | 234 | 38,000 |
| 2001/02/01 | 235 | 240 | 235 | 238 | 26,000 |
| 2001/01/31 | 238 | 239 | 238 | 239 | 20,000 |
| 2001/01/30 | 239 | 239 | 237 | 237 | 10,000 |
| 2001/01/29 | 238 | 239 | 238 | 238 | 10,000 |
| 2001/01/26 | 237 | 239 | 237 | 238 | 19,000 |
| 2001/01/25 | 241 | 242 | 240 | 240 | 13,000 |
| 2001/01/24 | 241 | 246 | 241 | 243 | 15,000 |
| 2001/01/23 | 241 | 244 | 241 | 244 | 11,000 |
| 2001/01/22 | 242 | 243 | 240 | 240 | 20,000 |
| 2001/01/19 | 250 | 255 | 246 | 251 | 30,000 |
| 2001/01/18 | 236 | 256 | 236 | 246 | 12,000 |
| 2001/01/17 | 239 | 239 | 236 | 236 | 17,000 |
| 2001/01/16 | 238 | 239 | 236 | 239 | 12,000 |
| 2001/01/15 | 233 | 238 | 233 | 236 | 24,000 |
| 2001/01/12 | 230 | 238 | 230 | 233 | 45,000 |
| 2001/01/11 | 240 | 240 | 231 | 240 | 27,000 |
| 2001/01/10 | 244 | 244 | 239 | 241 | 23,000 |
| 2001/01/09 | 240 | 244 | 240 | 244 | 20,000 |
| 2001/01/05 | 245 | 250 | 240 | 240 | 27,000 |
| 2001/01/04 | 246 | 246 | 245 | 245 | 5,000 |