日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 458 459 458 459 21,000
2004/12/29 460 460 453 454 38,000
2004/12/28 450 452 449 451 67,000
2004/12/27 449 450 448 449 34,000
2004/12/24 440 450 440 450 44,000
2004/12/22 443 443 437 439 136,000
2004/12/21 450 454 443 448 30,000
2004/12/20 450 461 449 449 46,000
2004/12/17 441 450 441 450 81,000
2004/12/16 441 442 438 441 39,000
2004/12/15 446 446 440 441 40,000
2004/12/14 442 445 441 442 52,000
2004/12/13 441 442 440 441 36,000
2004/12/10 442 444 442 442 137,000
2004/12/09 440 443 436 439 40,000
2004/12/08 439 442 436 436 81,000
2004/12/07 448 448 435 438 55,000
2004/12/06 451 454 446 447 39,000
2004/12/03 451 453 442 448 57,000
2004/12/02 451 451 445 447 60,000
2004/12/01 441 447 440 443 42,000
2004/11/30 445 445 437 442 39,000
2004/11/29 446 449 439 445 46,000
2004/11/26 437 438 435 436 40,000
2004/11/25 440 443 435 436 141,000
2004/11/24 447 455 440 440 144,000
2004/11/22 451 454 446 447 189,000
2004/11/19 475 480 453 453 166,000
2004/11/18 474 477 472 473 22,000
2004/11/17 476 476 471 471 35,000
2004/11/16 483 483 473 478 18,000
2004/11/15 485 485 476 483 32,000
2004/11/12 470 483 470 483 35,000
2004/11/11 486 487 478 479 15,000
2004/11/10 484 488 481 481 22,000
2004/11/09 492 492 479 483 31,000
2004/11/08 490 495 490 492 60,000
2004/11/05 490 490 480 488 86,000
2004/11/04 478 486 478 484 25,000
2004/11/02 475 483 474 476 58,000
2004/11/01 476 476 470 475 26,000
2004/10/29 465 476 465 476 31,000
2004/10/28 465 467 464 467 8,000
2004/10/27 470 470 464 464 18,000
2004/10/26 475 475 462 467 17,000
2004/10/25 469 475 467 472 60,000
2004/10/22 477 485 477 484 13,000
2004/10/21 483 483 472 476 23,000
2004/10/20 488 489 483 483 18,000
2004/10/19 489 492 488 488 6,000
2004/10/18 489 494 488 489 16,000
2004/10/15 498 498 489 494 31,000
2004/10/14 500 500 500 500 16,000
2004/10/13 507 509 500 500 10,000
2004/10/12 499 505 499 501 24,000
2004/10/08 503 507 498 507 18,000
2004/10/07 506 506 500 500 18,000
2004/10/06 503 510 503 510 15,000
2004/10/05 502 510 502 510 46,000
2004/10/04 509 509 506 506 36,000
2004/10/01 496 509 496 507 12,000
2004/09/30 490 507 490 502 20,000
2004/09/29 510 510 499 505 18,000
2004/09/28 500 509 500 507 22,000
2004/09/27 510 510 509 510 29,000
2004/09/24 504 510 500 509 50,000
2004/09/22 519 519 503 514 100,000
2004/09/21 509 520 509 516 200,000
2004/09/17 508 510 507 508 53,000
2004/09/16 507 509 500 507 50,000
2004/09/15 506 512 505 506 76,000
2004/09/14 506 508 505 506 25,000
2004/09/13 501 507 500 506 27,000
2004/09/10 500 501 497 500 102,000
2004/09/09 496 504 496 501 37,000
2004/09/08 503 506 502 502 40,000
2004/09/07 509 509 499 503 36,000
2004/09/06 507 508 507 508 63,000
2004/09/03 510 510 507 507 40,000
2004/09/02 509 510 505 510 79,000
2004/09/01 508 509 506 508 58,000
2004/08/31 501 510 500 507 76,000
2004/08/30 507 507 499 500 56,000
2004/08/27 502 510 502 507 69,000
2004/08/26 499 507 499 502 28,000
2004/08/25 498 499 498 499 10,000
2004/08/24 500 500 495 498 8,000
2004/08/23 501 502 500 500 20,000
2004/08/20 501 502 500 500 15,000
2004/08/19 499 503 498 500 45,000
2004/08/18 496 498 491 498 23,000
2004/08/17 500 500 495 495 37,000
2004/08/16 495 499 488 498 50,000
2004/08/13 490 499 488 492 99,000
2004/08/12 488 493 488 491 9,000
2004/08/11 491 496 487 493 27,000
2004/08/10 486 487 480 487 12,000
2004/08/09 481 486 480 486 17,000
2004/08/06 486 486 479 486 28,000
2004/08/05 489 494 484 486 45,000
2004/08/04 479 493 479 493 46,000
2004/08/03 500 501 487 493 64,000
2004/08/02 500 502 496 500 22,000
2004/07/30 496 505 496 498 109,000
2004/07/29 497 498 481 496 62,000
2004/07/28 485 494 475 493 111,000
2004/07/27 470 470 460 460 17,000
2004/07/26 478 485 470 470 39,000
2004/07/23 481 486 469 473 121,000
2004/07/22 480 480 461 471 170,000
2004/07/21 492 492 478 480 92,000
2004/07/20 486 493 477 477 40,000
2004/07/16 505 510 495 496 181,000
2004/07/15 509 509 500 505 42,000
2004/07/14 509 522 508 510 148,000
2004/07/13 495 499 493 495 51,000
2004/07/12 479 495 479 495 67,000
2004/07/09 494 494 486 489 61,000
2004/07/08 486 496 486 496 78,000
2004/07/07 494 500 477 496 81,000
2004/07/06 500 513 500 500 173,000
2004/07/05 502 515 502 506 63,000
2004/07/02 520 520 509 516 113,000
2004/07/01 519 520 508 518 218,000
2004/06/30 508 526 508 520 330,000
2004/06/29 491 512 491 507 268,000
2004/06/28 493 514 488 501 227,000
2004/06/25 480 492 480 492 148,000
2004/06/24 465 475 465 473 93,000
2004/06/23 458 460 455 455 37,000
2004/06/22 454 458 453 458 53,000
2004/06/21 453 455 451 453 59,000
2004/06/18 450 457 450 453 52,000
2004/06/17 455 455 450 455 41,000
2004/06/16 467 467 459 460 16,000
2004/06/15 457 459 453 453 69,000
2004/06/14 465 471 465 467 89,000
2004/06/11 475 476 470 475 158,000
2004/06/10 466 479 465 478 322,000
2004/06/09 449 468 449 465 172,000
2004/06/08 446 451 446 451 116,000
2004/06/07 439 450 439 445 135,000
2004/06/04 435 440 435 439 53,000
2004/06/03 439 440 438 438 56,000
2004/06/02 440 440 438 438 43,000
2004/06/01 433 439 433 439 18,000
2004/05/31 443 443 433 435 25,000
2004/05/28 430 440 430 440 85,000
2004/05/27 426 435 424 428 65,000
2004/05/26 416 426 416 425 99,000
2004/05/25 413 420 411 411 29,000
2004/05/24 409 427 409 413 90,000
2004/05/21 393 400 393 400 27,000
2004/05/20 399 399 386 392 18,000
2004/05/19 375 398 375 398 20,000
2004/05/18 362 383 362 370 44,000
2004/05/17 390 395 365 365 74,000
2004/05/14 391 395 390 390 68,000
2004/05/13 390 404 387 391 50,000
2004/05/12 388 392 383 391 46,000
2004/05/11 383 401 378 388 61,000
2004/05/10 413 413 380 383 89,000
2004/05/07 415 417 409 410 30,000
2004/05/06 430 433 410 417 78,000
2004/04/30 435 435 427 430 61,000
2004/04/28 435 438 435 435 28,000
2004/04/27 440 440 436 439 32,000
2004/04/26 446 446 440 440 35,000
2004/04/23 445 446 438 442 99,000
2004/04/22 435 442 434 441 151,000
2004/04/21 430 435 427 434 46,000
2004/04/20 424 435 424 435 48,000
2004/04/19 430 438 417 424 56,000
2004/04/16 435 435 428 432 172,000
2004/04/15 435 435 429 431 62,000
2004/04/14 435 440 432 438 83,000
2004/04/13 435 439 430 439 169,000
2004/04/12 428 436 428 435 53,000
2004/04/09 428 428 421 428 44,000
2004/04/08 437 438 432 435 59,000
2004/04/07 440 440 430 438 116,000
2004/04/06 430 439 427 439 102,000
2004/04/05 429 431 425 427 88,000
2004/04/02 420 428 420 424 75,000
2004/04/01 423 423 418 420 51,000
2004/03/31 420 420 414 418 66,000
2004/03/30 422 429 420 421 58,000
2004/03/29 420 430 418 429 200,000
2004/03/26 430 431 415 420 185,000
2004/03/25 430 449 430 437 233,000
2004/03/24 413 420 412 419 79,000
2004/03/23 410 416 406 413 163,000
2004/03/22 410 410 405 406 88,000
2004/03/19 401 406 401 404 187,000
2004/03/18 407 407 400 400 75,000
2004/03/17 399 403 399 403 71,000
2004/03/16 395 398 392 398 87,000
2004/03/15 390 395 390 392 66,000
2004/03/12 387 391 386 386 166,000
2004/03/11 385 394 385 391 51,000
2004/03/10 384 387 383 384 54,000
2004/03/09 385 385 382 383 54,000
2004/03/08 384 388 383 384 49,000
2004/03/05 388 388 380 380 99,000
2004/03/04 382 388 382 388 69,000
2004/03/03 384 386 380 385 45,000
2004/03/02 384 385 376 384 34,000
2004/03/01 385 390 373 385 79,000
2004/02/27 378 384 378 384 54,000
2004/02/26 371 377 371 377 22,000
2004/02/25 370 373 370 370 20,000
2004/02/24 373 373 369 370 34,000
2004/02/23 369 372 368 368 14,000
2004/02/20 366 370 366 368 43,000
2004/02/19 371 371 368 371 18,000
2004/02/18 370 372 368 371 35,000
2004/02/17 372 373 369 373 20,000
2004/02/16 368 373 368 372 9,000
2004/02/13 374 374 368 368 16,000
2004/02/12 369 375 369 372 20,000
2004/02/10 365 371 365 371 18,000
2004/02/09 364 365 360 365 37,000
2004/02/06 360 364 360 363 24,000
2004/02/05 361 365 361 364 85,000
2004/02/04 375 375 365 365 39,000
2004/02/03 373 375 365 375 39,000
2004/02/02 372 379 372 378 88,000
2004/01/30 360 373 360 371 141,000
2004/01/29 360 360 345 357 107,000
2004/01/28 362 367 360 361 78,000
2004/01/27 368 368 360 361 98,000
2004/01/26 367 368 363 368 38,000
2004/01/23 361 369 357 366 35,000
2004/01/22 358 361 354 359 53,000
2004/01/21 357 357 353 353 19,000
2004/01/20 356 356 353 353 16,000
2004/01/19 352 357 352 354 26,000
2004/01/16 352 357 348 350 46,000
2004/01/15 355 358 352 352 37,000
2004/01/14 348 356 348 350 31,000
2004/01/13 350 350 347 347 36,000
2004/01/09 343 349 343 348 63,000
2004/01/08 345 350 342 348 31,000
2004/01/07 348 348 341 343 25,000
2004/01/06 348 351 343 346 26,000
2004/01/05 344 349 344 349 6,000

このページの先頭へ