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 |
---|---|---|---|---|---|
2002/12/30 | 328 | 328 | 318 | 320 | 26,000 |
2002/12/27 | 320 | 333 | 320 | 323 | 44,000 |
2002/12/26 | 309 | 315 | 306 | 310 | 25,000 |
2002/12/25 | 306 | 315 | 306 | 310 | 56,000 |
2002/12/24 | 295 | 305 | 295 | 305 | 97,000 |
2002/12/20 | 294 | 300 | 287 | 300 | 111,000 |
2002/12/19 | 291 | 297 | 286 | 297 | 65,000 |
2002/12/18 | 285 | 295 | 285 | 289 | 84,000 |
2002/12/17 | 305 | 306 | 298 | 298 | 111,000 |
2002/12/16 | 318 | 318 | 304 | 305 | 57,000 |
2002/12/13 | 315 | 319 | 309 | 319 | 118,000 |
2002/12/12 | 325 | 325 | 318 | 319 | 49,000 |
2002/12/11 | 328 | 329 | 327 | 328 | 28,000 |
2002/12/10 | 332 | 332 | 329 | 330 | 51,000 |
2002/12/09 | 328 | 333 | 328 | 332 | 23,000 |
2002/12/06 | 335 | 335 | 326 | 333 | 37,000 |
2002/12/05 | 335 | 336 | 332 | 335 | 25,000 |
2002/12/04 | 337 | 338 | 332 | 332 | 42,000 |
2002/12/03 | 339 | 339 | 333 | 337 | 31,000 |
2002/12/02 | 339 | 339 | 332 | 334 | 60,000 |
2002/11/29 | 337 | 340 | 334 | 334 | 63,000 |
2002/11/28 | 332 | 338 | 331 | 334 | 28,000 |
2002/11/27 | 320 | 334 | 320 | 334 | 29,000 |
2002/11/26 | 325 | 330 | 320 | 320 | 33,000 |
2002/11/25 | 324 | 329 | 320 | 322 | 77,000 |
2002/11/22 | 339 | 339 | 323 | 324 | 89,000 |
2002/11/21 | 330 | 330 | 322 | 324 | 73,000 |
2002/11/20 | 320 | 334 | 318 | 332 | 106,000 |
2002/11/19 | 315 | 315 | 297 | 313 | 125,000 |
2002/11/18 | 320 | 323 | 308 | 315 | 92,000 |
2002/11/15 | 330 | 334 | 319 | 326 | 188,000 |
2002/11/14 | 349 | 349 | 331 | 336 | 94,000 |
2002/11/13 | 351 | 351 | 345 | 350 | 36,000 |
2002/11/12 | 350 | 355 | 349 | 352 | 73,000 |
2002/11/11 | 362 | 362 | 353 | 353 | 47,000 |
2002/11/08 | 358 | 363 | 355 | 362 | 36,000 |
2002/11/07 | 365 | 365 | 358 | 363 | 52,000 |
2002/11/06 | 369 | 369 | 362 | 365 | 92,000 |
2002/11/05 | 368 | 368 | 364 | 364 | 68,000 |
2002/11/01 | 360 | 363 | 344 | 363 | 110,000 |
2002/10/31 | 366 | 366 | 359 | 361 | 36,000 |
2002/10/30 | 360 | 368 | 360 | 361 | 84,000 |
2002/10/29 | 370 | 370 | 364 | 365 | 42,000 |
2002/10/28 | 356 | 369 | 356 | 369 | 31,000 |
2002/10/25 | 355 | 370 | 355 | 370 | 74,000 |
2002/10/24 | 365 | 365 | 357 | 360 | 59,000 |
2002/10/23 | 355 | 367 | 354 | 364 | 96,000 |
2002/10/22 | 367 | 369 | 360 | 360 | 84,000 |
2002/10/21 | 366 | 370 | 365 | 368 | 38,000 |
2002/10/18 | 365 | 369 | 361 | 367 | 46,000 |
2002/10/17 | 361 | 364 | 355 | 356 | 63,000 |
2002/10/16 | 360 | 365 | 357 | 359 | 64,000 |
2002/10/15 | 353 | 355 | 350 | 355 | 130,000 |
2002/10/11 | 351 | 359 | 351 | 353 | 38,000 |
2002/10/10 | 349 | 350 | 344 | 349 | 127,000 |
2002/10/09 | 361 | 361 | 355 | 359 | 140,000 |
2002/10/08 | 361 | 364 | 359 | 361 | 76,000 |
2002/10/07 | 357 | 366 | 357 | 362 | 83,000 |
2002/10/04 | 357 | 367 | 357 | 367 | 65,000 |
2002/10/03 | 350 | 360 | 349 | 357 | 100,000 |
2002/10/02 | 373 | 373 | 355 | 356 | 75,000 |
2002/10/01 | 369 | 370 | 366 | 368 | 58,000 |
2002/09/30 | 382 | 383 | 379 | 379 | 57,000 |
2002/09/27 | 380 | 383 | 378 | 383 | 110,000 |
2002/09/26 | 375 | 380 | 375 | 379 | 25,000 |
2002/09/25 | 371 | 377 | 371 | 377 | 39,000 |
2002/09/24 | 380 | 382 | 378 | 380 | 60,000 |
2002/09/20 | 379 | 383 | 376 | 382 | 52,000 |
2002/09/19 | 385 | 385 | 381 | 384 | 49,000 |
2002/09/18 | 374 | 384 | 373 | 384 | 76,000 |
2002/09/17 | 382 | 384 | 380 | 384 | 120,000 |
2002/09/13 | 372 | 380 | 372 | 374 | 193,000 |
2002/09/12 | 379 | 382 | 378 | 379 | 98,000 |
2002/09/11 | 379 | 380 | 379 | 379 | 93,000 |
2002/09/10 | 379 | 382 | 377 | 377 | 115,000 |
2002/09/09 | 380 | 384 | 378 | 379 | 100,000 |
2002/09/06 | 375 | 379 | 373 | 375 | 156,000 |
2002/09/05 | 374 | 381 | 373 | 375 | 132,000 |
2002/09/04 | 368 | 374 | 363 | 374 | 182,000 |
2002/09/03 | 382 | 383 | 368 | 372 | 176,000 |
2002/09/02 | 377 | 384 | 375 | 382 | 146,000 |
2002/08/30 | 375 | 379 | 372 | 377 | 139,000 |
2002/08/29 | 381 | 382 | 375 | 375 | 135,000 |
2002/08/28 | 383 | 386 | 381 | 385 | 176,000 |
2002/08/27 | 387 | 388 | 383 | 384 | 218,000 |
2002/08/26 | 383 | 386 | 383 | 384 | 182,000 |
2002/08/23 | 390 | 390 | 382 | 383 | 270,000 |
2002/08/22 | 384 | 389 | 379 | 387 | 475,000 |
2002/08/21 | 378 | 384 | 373 | 382 | 341,000 |
2002/08/20 | 370 | 387 | 370 | 378 | 343,000 |
2002/08/19 | 370 | 370 | 362 | 365 | 193,000 |
2002/08/16 | 355 | 370 | 350 | 370 | 380,000 |
2002/08/15 | 356 | 356 | 350 | 350 | 131,000 |
2002/08/14 | 354 | 356 | 349 | 356 | 57,000 |
2002/08/13 | 353 | 356 | 346 | 354 | 64,000 |
2002/08/12 | 355 | 356 | 350 | 352 | 100,000 |
2002/08/09 | 358 | 358 | 351 | 353 | 106,000 |
2002/08/08 | 364 | 365 | 353 | 353 | 144,000 |
2002/08/07 | 362 | 366 | 358 | 359 | 56,000 |
2002/08/06 | 359 | 361 | 350 | 357 | 144,000 |
2002/08/05 | 366 | 368 | 355 | 356 | 80,000 |
2002/08/02 | 348 | 370 | 345 | 370 | 121,000 |
2002/08/01 | 375 | 375 | 355 | 358 | 151,000 |
2002/07/31 | 386 | 386 | 371 | 375 | 185,000 |
2002/07/30 | 382 | 390 | 376 | 382 | 375,000 |
2002/07/29 | 367 | 377 | 365 | 377 | 360,000 |
2002/07/26 | 361 | 367 | 356 | 367 | 58,000 |
2002/07/25 | 362 | 368 | 362 | 362 | 69,000 |
2002/07/24 | 360 | 367 | 360 | 362 | 42,000 |
2002/07/23 | 362 | 365 | 360 | 362 | 64,000 |
2002/07/22 | 356 | 370 | 356 | 363 | 84,000 |
2002/07/19 | 367 | 369 | 359 | 366 | 64,000 |
2002/07/18 | 364 | 367 | 362 | 367 | 69,000 |
2002/07/17 | 361 | 364 | 358 | 364 | 100,000 |
2002/07/16 | 365 | 369 | 361 | 364 | 108,000 |
2002/07/15 | 360 | 370 | 354 | 355 | 105,000 |
2002/07/12 | 368 | 368 | 361 | 361 | 39,000 |
2002/07/11 | 373 | 373 | 366 | 368 | 74,000 |
2002/07/10 | 370 | 374 | 367 | 374 | 90,000 |
2002/07/09 | 365 | 375 | 363 | 372 | 140,000 |
2002/07/08 | 367 | 370 | 361 | 370 | 64,000 |
2002/07/05 | 361 | 377 | 358 | 369 | 175,000 |
2002/07/04 | 376 | 378 | 366 | 366 | 228,000 |
2002/07/03 | 368 | 375 | 367 | 375 | 249,000 |
2002/07/02 | 367 | 379 | 366 | 374 | 456,000 |
2002/07/01 | 355 | 368 | 354 | 368 | 259,000 |
2002/06/28 | 340 | 345 | 336 | 345 | 111,000 |
2002/06/27 | 335 | 345 | 335 | 335 | 104,000 |
2002/06/26 | 340 | 340 | 332 | 332 | 183,000 |
2002/06/25 | 330 | 342 | 330 | 335 | 66,000 |
2002/06/24 | 334 | 335 | 326 | 331 | 176,000 |
2002/06/21 | 331 | 336 | 330 | 335 | 134,000 |
2002/06/20 | 334 | 339 | 330 | 333 | 133,000 |
2002/06/19 | 340 | 340 | 334 | 335 | 99,000 |
2002/06/18 | 338 | 346 | 329 | 342 | 267,000 |
2002/06/17 | 347 | 350 | 316 | 318 | 293,000 |
2002/06/14 | 343 | 352 | 337 | 349 | 258,000 |
2002/06/13 | 357 | 360 | 344 | 344 | 203,000 |
2002/06/12 | 367 | 377 | 353 | 358 | 236,000 |
2002/06/11 | 369 | 379 | 368 | 372 | 591,000 |
2002/06/10 | 352 | 369 | 350 | 364 | 463,000 |
2002/06/07 | 345 | 353 | 335 | 353 | 388,000 |
2002/06/06 | 340 | 346 | 340 | 346 | 278,000 |
2002/06/05 | 330 | 342 | 326 | 337 | 170,000 |
2002/06/04 | 339 | 342 | 330 | 331 | 148,000 |
2002/06/03 | 330 | 345 | 330 | 343 | 434,000 |
2002/05/31 | 303 | 336 | 300 | 330 | 538,000 |
2002/05/30 | 308 | 309 | 300 | 303 | 101,000 |
2002/05/29 | 313 | 317 | 309 | 313 | 219,000 |
2002/05/28 | 310 | 318 | 309 | 318 | 258,000 |
2002/05/27 | 300 | 315 | 295 | 310 | 384,000 |
2002/05/24 | 280 | 306 | 277 | 303 | 745,000 |
2002/05/23 | 262 | 277 | 260 | 277 | 334,000 |
2002/05/22 | 250 | 262 | 248 | 262 | 82,000 |
2002/05/21 | 247 | 251 | 247 | 251 | 23,000 |
2002/05/20 | 247 | 250 | 247 | 248 | 43,000 |
2002/05/17 | 255 | 256 | 248 | 248 | 17,000 |
2002/05/16 | 242 | 249 | 242 | 249 | 21,000 |
2002/05/15 | 245 | 246 | 241 | 241 | 11,000 |
2002/05/14 | 247 | 248 | 245 | 248 | 5,000 |
2002/05/13 | 245 | 248 | 245 | 248 | 11,000 |
2002/05/10 | 247 | 249 | 245 | 245 | 63,000 |
2002/05/09 | 246 | 246 | 246 | 246 | 6,000 |
2002/05/08 | 249 | 249 | 245 | 245 | 12,000 |
2002/05/07 | 248 | 249 | 248 | 249 | 19,000 |
2002/05/02 | 248 | 250 | 248 | 248 | 9,000 |
2002/05/01 | 249 | 254 | 248 | 249 | 18,000 |
2002/04/30 | 252 | 253 | 250 | 250 | 12,000 |
2002/04/26 | 250 | 253 | 248 | 253 | 25,000 |
2002/04/25 | 250 | 251 | 249 | 249 | 24,000 |
2002/04/24 | 254 | 255 | 251 | 251 | 33,000 |
2002/04/23 | 260 | 260 | 254 | 254 | 30,000 |
2002/04/22 | 257 | 260 | 254 | 260 | 41,000 |
2002/04/19 | 253 | 258 | 253 | 257 | 20,000 |
2002/04/18 | 256 | 259 | 256 | 257 | 10,000 |
2002/04/17 | 260 | 260 | 257 | 257 | 9,000 |
2002/04/16 | 260 | 260 | 258 | 260 | 10,000 |
2002/04/15 | 260 | 260 | 250 | 260 | 12,000 |
2002/04/12 | 262 | 262 | 259 | 260 | 34,000 |
2002/04/11 | 264 | 265 | 262 | 262 | 81,000 |
2002/04/10 | 257 | 263 | 255 | 263 | 38,000 |
2002/04/09 | 258 | 258 | 256 | 256 | 9,000 |
2002/04/08 | 257 | 260 | 257 | 258 | 22,000 |
2002/04/05 | 259 | 259 | 259 | 259 | 14,000 |
2002/04/04 | 257 | 262 | 257 | 260 | 56,000 |
2002/04/03 | 257 | 257 | 257 | 257 | 10,000 |
2002/04/02 | 255 | 257 | 254 | 256 | 23,000 |
2002/04/01 | 256 | 258 | 256 | 256 | 44,000 |
2002/03/29 | 261 | 263 | 255 | 256 | 51,000 |
2002/03/28 | 260 | 263 | 257 | 261 | 85,000 |
2002/03/27 | 251 | 257 | 251 | 257 | 25,000 |
2002/03/26 | 255 | 258 | 251 | 258 | 53,000 |
2002/03/25 | 263 | 266 | 259 | 260 | 158,000 |
2002/03/22 | 264 | 266 | 260 | 265 | 138,000 |
2002/03/20 | 263 | 263 | 258 | 262 | 60,000 |
2002/03/19 | 261 | 264 | 259 | 264 | 45,000 |
2002/03/18 | 262 | 262 | 259 | 260 | 42,000 |
2002/03/15 | 257 | 264 | 257 | 260 | 66,000 |
2002/03/14 | 257 | 262 | 253 | 258 | 125,000 |
2002/03/13 | 257 | 260 | 255 | 260 | 60,000 |
2002/03/12 | 264 | 264 | 256 | 258 | 55,000 |
2002/03/11 | 252 | 265 | 250 | 265 | 175,000 |
2002/03/08 | 250 | 250 | 247 | 247 | 183,000 |
2002/03/07 | 241 | 247 | 241 | 246 | 51,000 |
2002/03/06 | 245 | 249 | 241 | 244 | 113,000 |
2002/03/05 | 245 | 248 | 245 | 246 | 53,000 |
2002/03/04 | 244 | 250 | 243 | 249 | 113,000 |
2002/03/01 | 244 | 245 | 241 | 245 | 32,000 |
2002/02/28 | 241 | 245 | 241 | 244 | 61,000 |
2002/02/27 | 231 | 240 | 231 | 240 | 35,000 |
2002/02/26 | 231 | 231 | 230 | 231 | 25,000 |
2002/02/25 | 233 | 233 | 232 | 233 | 12,000 |
2002/02/22 | 231 | 231 | 227 | 227 | 58,000 |
2002/02/21 | 229 | 232 | 226 | 232 | 42,000 |
2002/02/20 | 228 | 230 | 226 | 230 | 33,000 |
2002/02/19 | 231 | 231 | 225 | 229 | 49,000 |
2002/02/18 | 230 | 234 | 230 | 234 | 19,000 |
2002/02/15 | 233 | 233 | 228 | 229 | 65,000 |
2002/02/14 | 235 | 236 | 234 | 235 | 32,000 |
2002/02/13 | 230 | 237 | 229 | 236 | 117,000 |
2002/02/12 | 227 | 233 | 227 | 231 | 33,000 |
2002/02/08 | 226 | 231 | 225 | 225 | 82,000 |
2002/02/07 | 228 | 230 | 223 | 230 | 60,000 |
2002/02/06 | 224 | 226 | 224 | 226 | 21,000 |
2002/02/05 | 226 | 226 | 223 | 224 | 31,000 |
2002/02/04 | 225 | 228 | 225 | 227 | 12,000 |
2002/02/01 | 228 | 233 | 228 | 228 | 41,000 |
2002/01/31 | 229 | 234 | 228 | 228 | 25,000 |
2002/01/30 | 233 | 233 | 229 | 230 | 37,000 |
2002/01/29 | 233 | 234 | 232 | 234 | 8,000 |
2002/01/28 | 235 | 238 | 234 | 238 | 12,000 |
2002/01/25 | 236 | 237 | 236 | 236 | 17,000 |
2002/01/24 | 234 | 238 | 234 | 236 | 21,000 |
2002/01/23 | 236 | 239 | 235 | 236 | 38,000 |
2002/01/22 | 237 | 240 | 237 | 240 | 42,000 |
2002/01/21 | 237 | 238 | 232 | 238 | 17,000 |
2002/01/18 | 228 | 240 | 224 | 240 | 28,000 |
2002/01/17 | 226 | 231 | 221 | 229 | 36,000 |
2002/01/16 | 227 | 227 | 221 | 227 | 72,000 |
2002/01/15 | 229 | 229 | 225 | 227 | 34,000 |
2002/01/11 | 235 | 235 | 230 | 232 | 84,000 |
2002/01/10 | 234 | 239 | 230 | 230 | 115,000 |
2002/01/09 | 235 | 237 | 234 | 235 | 92,000 |
2002/01/08 | 238 | 240 | 235 | 236 | 98,000 |
2002/01/07 | 244 | 244 | 238 | 240 | 20,000 |
2002/01/04 | 245 | 245 | 245 | 245 | 1,000 |