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 |
|---|---|---|---|---|---|
| 2003/12/30 | 345 | 349 | 343 | 344 | 12,000 |
| 2003/12/29 | 339 | 340 | 336 | 340 | 13,000 |
| 2003/12/26 | 330 | 340 | 330 | 340 | 23,000 |
| 2003/12/25 | 326 | 332 | 325 | 332 | 32,000 |
| 2003/12/24 | 333 | 333 | 327 | 327 | 46,000 |
| 2003/12/22 | 339 | 339 | 330 | 334 | 89,000 |
| 2003/12/19 | 335 | 339 | 334 | 338 | 18,000 |
| 2003/12/18 | 339 | 339 | 335 | 339 | 19,000 |
| 2003/12/17 | 340 | 340 | 335 | 338 | 27,000 |
| 2003/12/16 | 339 | 340 | 331 | 335 | 28,000 |
| 2003/12/15 | 341 | 341 | 336 | 339 | 14,000 |
| 2003/12/12 | 336 | 341 | 332 | 341 | 88,000 |
| 2003/12/11 | 332 | 332 | 330 | 331 | 30,000 |
| 2003/12/10 | 332 | 332 | 330 | 330 | 17,000 |
| 2003/12/09 | 330 | 332 | 330 | 331 | 19,000 |
| 2003/12/08 | 330 | 331 | 320 | 330 | 28,000 |
| 2003/12/05 | 332 | 334 | 331 | 332 | 19,000 |
| 2003/12/04 | 330 | 334 | 330 | 331 | 25,000 |
| 2003/12/03 | 335 | 337 | 328 | 334 | 110,000 |
| 2003/12/02 | 332 | 336 | 332 | 333 | 15,000 |
| 2003/12/01 | 324 | 332 | 324 | 332 | 31,000 |
| 2003/11/28 | 337 | 337 | 333 | 333 | 24,000 |
| 2003/11/27 | 341 | 341 | 337 | 337 | 11,000 |
| 2003/11/26 | 345 | 346 | 345 | 345 | 4,000 |
| 2003/11/25 | 343 | 345 | 343 | 345 | 13,000 |
| 2003/11/21 | 338 | 341 | 333 | 339 | 13,000 |
| 2003/11/20 | 328 | 336 | 328 | 332 | 23,000 |
| 2003/11/19 | 321 | 338 | 320 | 338 | 32,000 |
| 2003/11/18 | 334 | 334 | 317 | 325 | 20,000 |
| 2003/11/17 | 346 | 346 | 334 | 334 | 57,000 |
| 2003/11/14 | 352 | 357 | 349 | 349 | 16,000 |
| 2003/11/13 | 350 | 352 | 347 | 352 | 11,000 |
| 2003/11/12 | 349 | 360 | 343 | 360 | 102,000 |
| 2003/11/11 | 360 | 360 | 344 | 353 | 42,000 |
| 2003/11/10 | 366 | 366 | 359 | 359 | 55,000 |
| 2003/11/07 | 363 | 363 | 360 | 361 | 23,000 |
| 2003/11/06 | 356 | 363 | 356 | 358 | 17,000 |
| 2003/11/05 | 365 | 365 | 360 | 361 | 10,000 |
| 2003/11/04 | 370 | 372 | 354 | 360 | 74,000 |
| 2003/10/31 | 360 | 363 | 359 | 361 | 20,000 |
| 2003/10/30 | 350 | 367 | 350 | 360 | 98,000 |
| 2003/10/29 | 360 | 361 | 358 | 360 | 24,000 |
| 2003/10/28 | 354 | 361 | 354 | 361 | 90,000 |
| 2003/10/27 | 345 | 354 | 342 | 354 | 60,000 |
| 2003/10/24 | 342 | 349 | 340 | 346 | 66,000 |
| 2003/10/23 | 350 | 350 | 340 | 340 | 82,000 |
| 2003/10/22 | 356 | 356 | 351 | 351 | 78,000 |
| 2003/10/21 | 356 | 358 | 352 | 354 | 56,000 |
| 2003/10/20 | 359 | 359 | 352 | 352 | 46,000 |
| 2003/10/17 | 359 | 360 | 355 | 360 | 47,000 |
| 2003/10/16 | 360 | 361 | 353 | 357 | 48,000 |
| 2003/10/15 | 357 | 364 | 356 | 360 | 33,000 |
| 2003/10/14 | 362 | 362 | 357 | 357 | 42,000 |
| 2003/10/10 | 360 | 366 | 360 | 362 | 47,000 |
| 2003/10/09 | 360 | 363 | 356 | 360 | 47,000 |
| 2003/10/08 | 357 | 364 | 355 | 363 | 46,000 |
| 2003/10/07 | 359 | 360 | 357 | 357 | 30,000 |
| 2003/10/06 | 367 | 367 | 355 | 356 | 75,000 |
| 2003/10/03 | 363 | 367 | 362 | 365 | 28,000 |
| 2003/10/02 | 367 | 367 | 363 | 365 | 26,000 |
| 2003/10/01 | 359 | 368 | 359 | 367 | 55,000 |
| 2003/09/30 | 359 | 360 | 357 | 358 | 26,000 |
| 2003/09/29 | 353 | 359 | 350 | 359 | 32,000 |
| 2003/09/26 | 364 | 365 | 352 | 353 | 57,000 |
| 2003/09/25 | 363 | 366 | 363 | 364 | 36,000 |
| 2003/09/24 | 371 | 371 | 363 | 363 | 52,000 |
| 2003/09/22 | 372 | 372 | 363 | 367 | 31,000 |
| 2003/09/19 | 374 | 374 | 369 | 369 | 54,000 |
| 2003/09/18 | 366 | 369 | 365 | 367 | 54,000 |
| 2003/09/17 | 365 | 369 | 363 | 363 | 79,000 |
| 2003/09/16 | 366 | 366 | 360 | 360 | 171,000 |
| 2003/09/12 | 373 | 373 | 366 | 366 | 125,000 |
| 2003/09/11 | 365 | 370 | 361 | 362 | 50,000 |
| 2003/09/10 | 373 | 374 | 362 | 365 | 115,000 |
| 2003/09/09 | 372 | 374 | 372 | 373 | 28,000 |
| 2003/09/08 | 370 | 374 | 370 | 372 | 49,000 |
| 2003/09/05 | 373 | 378 | 373 | 375 | 58,000 |
| 2003/09/04 | 380 | 380 | 371 | 371 | 35,000 |
| 2003/09/03 | 377 | 378 | 375 | 375 | 35,000 |
| 2003/09/02 | 383 | 383 | 375 | 376 | 50,000 |
| 2003/09/01 | 379 | 381 | 375 | 378 | 18,000 |
| 2003/08/29 | 375 | 381 | 374 | 376 | 62,000 |
| 2003/08/28 | 371 | 371 | 368 | 370 | 22,000 |
| 2003/08/27 | 371 | 371 | 369 | 371 | 47,000 |
| 2003/08/26 | 370 | 373 | 370 | 371 | 29,000 |
| 2003/08/25 | 368 | 375 | 368 | 369 | 48,000 |
| 2003/08/22 | 378 | 378 | 371 | 371 | 40,000 |
| 2003/08/21 | 368 | 380 | 367 | 377 | 100,000 |
| 2003/08/20 | 372 | 373 | 370 | 370 | 67,000 |
| 2003/08/19 | 377 | 377 | 367 | 367 | 64,000 |
| 2003/08/18 | 369 | 377 | 369 | 372 | 59,000 |
| 2003/08/15 | 376 | 380 | 366 | 366 | 72,000 |
| 2003/08/14 | 363 | 370 | 363 | 368 | 99,000 |
| 2003/08/13 | 369 | 369 | 360 | 363 | 61,000 |
| 2003/08/12 | 373 | 373 | 369 | 371 | 48,000 |
| 2003/08/11 | 375 | 375 | 370 | 372 | 30,000 |
| 2003/08/08 | 369 | 371 | 366 | 367 | 57,000 |
| 2003/08/07 | 379 | 379 | 369 | 369 | 62,000 |
| 2003/08/06 | 373 | 378 | 369 | 370 | 99,000 |
| 2003/08/05 | 391 | 392 | 376 | 376 | 79,000 |
| 2003/08/04 | 398 | 398 | 390 | 395 | 47,000 |
| 2003/08/01 | 399 | 399 | 390 | 394 | 48,000 |
| 2003/07/31 | 397 | 400 | 391 | 391 | 33,000 |
| 2003/07/30 | 397 | 402 | 394 | 394 | 43,000 |
| 2003/07/29 | 405 | 408 | 404 | 406 | 59,000 |
| 2003/07/28 | 396 | 406 | 396 | 405 | 20,000 |
| 2003/07/25 | 393 | 397 | 390 | 395 | 91,000 |
| 2003/07/24 | 403 | 405 | 402 | 404 | 54,000 |
| 2003/07/23 | 402 | 403 | 398 | 403 | 42,000 |
| 2003/07/22 | 400 | 404 | 396 | 404 | 42,000 |
| 2003/07/18 | 392 | 401 | 392 | 400 | 38,000 |
| 2003/07/17 | 396 | 404 | 392 | 392 | 59,000 |
| 2003/07/16 | 400 | 402 | 396 | 396 | 93,000 |
| 2003/07/15 | 405 | 410 | 405 | 408 | 54,000 |
| 2003/07/14 | 403 | 405 | 402 | 404 | 57,000 |
| 2003/07/11 | 390 | 407 | 390 | 398 | 116,000 |
| 2003/07/10 | 406 | 408 | 400 | 405 | 83,000 |
| 2003/07/09 | 402 | 402 | 396 | 397 | 71,000 |
| 2003/07/08 | 406 | 406 | 396 | 402 | 93,000 |
| 2003/07/07 | 409 | 409 | 400 | 407 | 79,000 |
| 2003/07/04 | 397 | 405 | 397 | 399 | 86,000 |
| 2003/07/03 | 412 | 413 | 397 | 397 | 296,000 |
| 2003/07/02 | 411 | 416 | 409 | 411 | 179,000 |
| 2003/07/01 | 400 | 415 | 400 | 406 | 334,000 |
| 2003/06/30 | 383 | 397 | 383 | 396 | 132,000 |
| 2003/06/27 | 382 | 389 | 382 | 387 | 30,000 |
| 2003/06/26 | 378 | 382 | 377 | 382 | 40,000 |
| 2003/06/25 | 377 | 378 | 375 | 376 | 57,000 |
| 2003/06/24 | 391 | 391 | 381 | 381 | 37,000 |
| 2003/06/23 | 386 | 395 | 386 | 387 | 28,000 |
| 2003/06/20 | 374 | 388 | 374 | 385 | 66,000 |
| 2003/06/19 | 383 | 385 | 373 | 374 | 59,000 |
| 2003/06/18 | 383 | 386 | 382 | 382 | 39,000 |
| 2003/06/17 | 382 | 385 | 382 | 382 | 74,000 |
| 2003/06/16 | 390 | 391 | 381 | 381 | 71,000 |
| 2003/06/13 | 391 | 393 | 390 | 391 | 132,000 |
| 2003/06/12 | 391 | 396 | 388 | 395 | 56,000 |
| 2003/06/11 | 396 | 399 | 392 | 393 | 34,000 |
| 2003/06/10 | 400 | 400 | 399 | 400 | 37,000 |
| 2003/06/09 | 399 | 405 | 399 | 400 | 56,000 |
| 2003/06/06 | 403 | 409 | 395 | 396 | 146,000 |
| 2003/06/05 | 385 | 410 | 383 | 405 | 270,000 |
| 2003/06/04 | 378 | 379 | 376 | 377 | 46,000 |
| 2003/06/03 | 380 | 380 | 371 | 377 | 32,000 |
| 2003/06/02 | 373 | 382 | 373 | 381 | 101,000 |
| 2003/05/30 | 368 | 373 | 355 | 372 | 46,000 |
| 2003/05/29 | 356 | 365 | 356 | 365 | 38,000 |
| 2003/05/28 | 360 | 367 | 360 | 365 | 52,000 |
| 2003/05/27 | 368 | 368 | 362 | 368 | 38,000 |
| 2003/05/26 | 348 | 367 | 348 | 367 | 78,000 |
| 2003/05/23 | 355 | 359 | 355 | 358 | 62,000 |
| 2003/05/22 | 357 | 360 | 355 | 358 | 18,000 |
| 2003/05/21 | 362 | 362 | 357 | 357 | 21,000 |
| 2003/05/20 | 360 | 364 | 351 | 360 | 57,000 |
| 2003/05/19 | 375 | 375 | 361 | 361 | 20,000 |
| 2003/05/16 | 375 | 375 | 371 | 375 | 13,000 |
| 2003/05/15 | 369 | 378 | 369 | 378 | 40,000 |
| 2003/05/14 | 377 | 377 | 368 | 370 | 53,000 |
| 2003/05/13 | 379 | 380 | 373 | 377 | 50,000 |
| 2003/05/12 | 378 | 379 | 377 | 379 | 47,000 |
| 2003/05/09 | 374 | 378 | 374 | 378 | 60,000 |
| 2003/05/08 | 370 | 376 | 370 | 374 | 39,000 |
| 2003/05/07 | 379 | 379 | 366 | 375 | 92,000 |
| 2003/05/06 | 372 | 379 | 368 | 378 | 61,000 |
| 2003/05/02 | 368 | 370 | 365 | 369 | 105,000 |
| 2003/05/01 | 358 | 369 | 358 | 366 | 84,000 |
| 2003/04/30 | 355 | 360 | 355 | 357 | 44,000 |
| 2003/04/28 | 352 | 357 | 347 | 352 | 43,000 |
| 2003/04/25 | 350 | 355 | 350 | 354 | 42,000 |
| 2003/04/24 | 352 | 356 | 352 | 355 | 18,000 |
| 2003/04/23 | 356 | 359 | 351 | 351 | 31,000 |
| 2003/04/22 | 356 | 357 | 351 | 354 | 35,000 |
| 2003/04/21 | 360 | 361 | 348 | 357 | 42,000 |
| 2003/04/18 | 354 | 358 | 354 | 357 | 23,000 |
| 2003/04/17 | 353 | 355 | 351 | 353 | 87,000 |
| 2003/04/16 | 356 | 364 | 356 | 364 | 89,000 |
| 2003/04/15 | 357 | 360 | 352 | 355 | 28,000 |
| 2003/04/14 | 354 | 357 | 349 | 357 | 47,000 |
| 2003/04/11 | 353 | 361 | 353 | 359 | 36,000 |
| 2003/04/10 | 354 | 354 | 348 | 350 | 49,000 |
| 2003/04/09 | 361 | 361 | 350 | 354 | 67,000 |
| 2003/04/08 | 358 | 361 | 353 | 361 | 124,000 |
| 2003/04/07 | 353 | 358 | 352 | 358 | 56,000 |
| 2003/04/04 | 354 | 357 | 352 | 357 | 45,000 |
| 2003/04/03 | 355 | 356 | 347 | 352 | 43,000 |
| 2003/04/02 | 339 | 350 | 339 | 350 | 47,000 |
| 2003/04/01 | 341 | 342 | 339 | 339 | 28,000 |
| 2003/03/31 | 351 | 351 | 340 | 344 | 21,000 |
| 2003/03/28 | 357 | 357 | 349 | 351 | 27,000 |
| 2003/03/27 | 350 | 352 | 348 | 352 | 35,000 |
| 2003/03/26 | 340 | 353 | 340 | 353 | 26,000 |
| 2003/03/25 | 357 | 359 | 351 | 358 | 49,000 |
| 2003/03/24 | 355 | 362 | 353 | 362 | 63,000 |
| 2003/03/20 | 352 | 355 | 351 | 355 | 28,000 |
| 2003/03/19 | 350 | 352 | 345 | 352 | 38,000 |
| 2003/03/18 | 346 | 347 | 341 | 345 | 48,000 |
| 2003/03/17 | 348 | 348 | 333 | 336 | 40,000 |
| 2003/03/14 | 357 | 357 | 348 | 348 | 162,000 |
| 2003/03/13 | 332 | 342 | 332 | 341 | 52,000 |
| 2003/03/12 | 338 | 342 | 329 | 329 | 94,000 |
| 2003/03/11 | 340 | 340 | 337 | 339 | 46,000 |
| 2003/03/10 | 350 | 350 | 340 | 343 | 67,000 |
| 2003/03/07 | 358 | 358 | 351 | 353 | 43,000 |
| 2003/03/06 | 359 | 360 | 356 | 359 | 54,000 |
| 2003/03/05 | 370 | 370 | 364 | 364 | 16,000 |
| 2003/03/04 | 357 | 370 | 357 | 370 | 61,000 |
| 2003/03/03 | 363 | 363 | 359 | 362 | 21,000 |
| 2003/02/28 | 366 | 366 | 363 | 363 | 14,000 |
| 2003/02/27 | 360 | 365 | 360 | 363 | 18,000 |
| 2003/02/26 | 360 | 360 | 353 | 360 | 46,000 |
| 2003/02/25 | 356 | 364 | 356 | 357 | 32,000 |
| 2003/02/24 | 367 | 367 | 365 | 366 | 29,000 |
| 2003/02/21 | 372 | 379 | 367 | 367 | 66,000 |
| 2003/02/20 | 371 | 374 | 371 | 371 | 50,000 |
| 2003/02/19 | 379 | 383 | 371 | 372 | 52,000 |
| 2003/02/18 | 379 | 379 | 371 | 379 | 65,000 |
| 2003/02/17 | 368 | 380 | 368 | 379 | 91,000 |
| 2003/02/14 | 366 | 367 | 360 | 367 | 61,000 |
| 2003/02/13 | 363 | 364 | 360 | 362 | 57,000 |
| 2003/02/12 | 360 | 363 | 357 | 360 | 48,000 |
| 2003/02/10 | 356 | 357 | 351 | 352 | 53,000 |
| 2003/02/07 | 349 | 355 | 348 | 355 | 77,000 |
| 2003/02/06 | 352 | 352 | 342 | 349 | 109,000 |
| 2003/02/05 | 348 | 357 | 342 | 356 | 84,000 |
| 2003/02/04 | 347 | 349 | 342 | 349 | 39,000 |
| 2003/02/03 | 327 | 338 | 326 | 337 | 26,000 |
| 2003/01/31 | 327 | 329 | 322 | 326 | 29,000 |
| 2003/01/30 | 337 | 337 | 331 | 332 | 51,000 |
| 2003/01/29 | 345 | 345 | 335 | 338 | 37,000 |
| 2003/01/28 | 348 | 348 | 339 | 344 | 22,000 |
| 2003/01/27 | 346 | 348 | 340 | 348 | 36,000 |
| 2003/01/24 | 348 | 353 | 348 | 349 | 39,000 |
| 2003/01/23 | 338 | 360 | 333 | 346 | 45,000 |
| 2003/01/22 | 342 | 343 | 338 | 340 | 52,000 |
| 2003/01/21 | 343 | 343 | 336 | 342 | 24,000 |
| 2003/01/20 | 340 | 343 | 338 | 343 | 47,000 |
| 2003/01/17 | 336 | 343 | 334 | 340 | 50,000 |
| 2003/01/16 | 335 | 337 | 331 | 337 | 42,000 |
| 2003/01/15 | 334 | 341 | 331 | 335 | 76,000 |
| 2003/01/14 | 330 | 332 | 325 | 332 | 54,000 |
| 2003/01/10 | 326 | 329 | 322 | 329 | 73,000 |
| 2003/01/09 | 321 | 325 | 318 | 325 | 41,000 |
| 2003/01/08 | 326 | 326 | 320 | 324 | 36,000 |
| 2003/01/07 | 329 | 333 | 326 | 327 | 61,000 |
| 2003/01/06 | 323 | 328 | 323 | 327 | 8,000 |