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 |
|---|---|---|---|---|---|
| 2005/12/30 | 765 | 765 | 753 | 760 | 40,000 |
| 2005/12/29 | 751 | 773 | 751 | 765 | 177,000 |
| 2005/12/28 | 745 | 750 | 737 | 746 | 81,000 |
| 2005/12/27 | 730 | 752 | 718 | 750 | 151,000 |
| 2005/12/26 | 724 | 724 | 718 | 720 | 57,000 |
| 2005/12/22 | 725 | 726 | 706 | 712 | 93,000 |
| 2005/12/21 | 696 | 739 | 696 | 725 | 180,000 |
| 2005/12/20 | 672 | 692 | 670 | 692 | 148,000 |
| 2005/12/19 | 659 | 677 | 652 | 671 | 137,000 |
| 2005/12/16 | 670 | 670 | 656 | 658 | 43,000 |
| 2005/12/15 | 655 | 671 | 655 | 670 | 93,000 |
| 2005/12/14 | 677 | 677 | 647 | 649 | 86,000 |
| 2005/12/13 | 666 | 672 | 657 | 672 | 54,000 |
| 2005/12/12 | 649 | 668 | 649 | 661 | 60,000 |
| 2005/12/09 | 628 | 654 | 628 | 646 | 198,000 |
| 2005/12/08 | 659 | 667 | 630 | 636 | 164,000 |
| 2005/12/07 | 680 | 680 | 660 | 669 | 134,000 |
| 2005/12/06 | 676 | 686 | 670 | 674 | 88,000 |
| 2005/12/05 | 676 | 689 | 670 | 686 | 86,000 |
| 2005/12/02 | 677 | 680 | 669 | 675 | 72,000 |
| 2005/12/01 | 659 | 676 | 648 | 676 | 76,000 |
| 2005/11/30 | 656 | 677 | 631 | 665 | 140,000 |
| 2005/11/29 | 663 | 663 | 652 | 655 | 48,000 |
| 2005/11/28 | 662 | 669 | 621 | 653 | 102,000 |
| 2005/11/25 | 649 | 668 | 644 | 663 | 117,000 |
| 2005/11/24 | 660 | 665 | 645 | 648 | 143,000 |
| 2005/11/22 | 645 | 680 | 636 | 678 | 208,000 |
| 2005/11/21 | 647 | 656 | 636 | 639 | 234,000 |
| 2005/11/18 | 620 | 641 | 605 | 639 | 216,000 |
| 2005/11/17 | 603 | 617 | 603 | 616 | 52,000 |
| 2005/11/16 | 601 | 611 | 592 | 602 | 89,000 |
| 2005/11/15 | 610 | 614 | 600 | 601 | 75,000 |
| 2005/11/14 | 620 | 629 | 608 | 611 | 54,000 |
| 2005/11/11 | 621 | 630 | 621 | 625 | 56,000 |
| 2005/11/10 | 635 | 642 | 620 | 621 | 51,000 |
| 2005/11/09 | 632 | 642 | 632 | 638 | 25,000 |
| 2005/11/08 | 649 | 650 | 642 | 642 | 35,000 |
| 2005/11/07 | 650 | 653 | 633 | 648 | 69,000 |
| 2005/11/04 | 643 | 665 | 640 | 650 | 78,000 |
| 2005/11/02 | 637 | 645 | 637 | 639 | 81,000 |
| 2005/11/01 | 639 | 644 | 631 | 643 | 57,000 |
| 2005/10/31 | 644 | 644 | 630 | 639 | 91,000 |
| 2005/10/28 | 615 | 642 | 615 | 642 | 129,000 |
| 2005/10/27 | 616 | 626 | 611 | 625 | 83,000 |
| 2005/10/26 | 610 | 617 | 598 | 616 | 130,000 |
| 2005/10/25 | 588 | 609 | 588 | 600 | 81,000 |
| 2005/10/24 | 594 | 604 | 591 | 591 | 48,000 |
| 2005/10/21 | 586 | 594 | 585 | 594 | 97,000 |
| 2005/10/20 | 600 | 607 | 585 | 591 | 79,000 |
| 2005/10/19 | 602 | 602 | 580 | 599 | 147,000 |
| 2005/10/18 | 601 | 607 | 593 | 606 | 104,000 |
| 2005/10/17 | 618 | 618 | 596 | 601 | 215,000 |
| 2005/10/14 | 613 | 615 | 594 | 598 | 192,000 |
| 2005/10/13 | 621 | 645 | 608 | 613 | 110,000 |
| 2005/10/12 | 629 | 629 | 610 | 619 | 106,000 |
| 2005/10/11 | 626 | 630 | 600 | 625 | 107,000 |
| 2005/10/07 | 616 | 624 | 610 | 617 | 61,000 |
| 2005/10/06 | 628 | 630 | 616 | 616 | 63,000 |
| 2005/10/05 | 647 | 651 | 633 | 633 | 227,000 |
| 2005/10/04 | 666 | 669 | 654 | 656 | 76,000 |
| 2005/10/03 | 663 | 667 | 647 | 665 | 112,000 |
| 2005/09/30 | 675 | 689 | 665 | 674 | 137,000 |
| 2005/09/29 | 696 | 696 | 678 | 695 | 85,000 |
| 2005/09/28 | 695 | 695 | 680 | 690 | 118,000 |
| 2005/09/27 | 668 | 686 | 659 | 686 | 77,000 |
| 2005/09/26 | 677 | 681 | 647 | 671 | 171,000 |
| 2005/09/22 | 648 | 676 | 638 | 664 | 259,000 |
| 2005/09/21 | 647 | 651 | 640 | 647 | 161,000 |
| 2005/09/20 | 640 | 655 | 640 | 646 | 118,000 |
| 2005/09/16 | 633 | 642 | 626 | 634 | 221,000 |
| 2005/09/15 | 627 | 639 | 624 | 624 | 139,000 |
| 2005/09/14 | 624 | 632 | 624 | 626 | 142,000 |
| 2005/09/13 | 616 | 629 | 616 | 622 | 169,000 |
| 2005/09/12 | 612 | 631 | 607 | 616 | 162,000 |
| 2005/09/09 | 590 | 610 | 590 | 610 | 303,000 |
| 2005/09/08 | 612 | 625 | 599 | 599 | 234,000 |
| 2005/09/07 | 620 | 630 | 610 | 612 | 209,000 |
| 2005/09/06 | 640 | 644 | 620 | 622 | 171,000 |
| 2005/09/05 | 643 | 645 | 636 | 642 | 163,000 |
| 2005/09/02 | 643 | 648 | 643 | 643 | 128,000 |
| 2005/09/01 | 635 | 647 | 635 | 642 | 124,000 |
| 2005/08/31 | 625 | 638 | 625 | 631 | 139,000 |
| 2005/08/30 | 621 | 627 | 614 | 624 | 174,000 |
| 2005/08/29 | 623 | 623 | 613 | 621 | 92,000 |
| 2005/08/26 | 626 | 631 | 619 | 622 | 178,000 |
| 2005/08/25 | 619 | 630 | 617 | 626 | 164,000 |
| 2005/08/24 | 630 | 642 | 617 | 618 | 229,000 |
| 2005/08/23 | 623 | 633 | 613 | 630 | 325,000 |
| 2005/08/22 | 606 | 626 | 600 | 623 | 197,000 |
| 2005/08/19 | 620 | 623 | 609 | 610 | 261,000 |
| 2005/08/18 | 634 | 640 | 613 | 624 | 325,000 |
| 2005/08/17 | 639 | 647 | 632 | 637 | 408,000 |
| 2005/08/16 | 624 | 647 | 623 | 647 | 353,000 |
| 2005/08/15 | 585 | 630 | 585 | 618 | 528,000 |
| 2005/08/12 | 570 | 590 | 569 | 583 | 411,000 |
| 2005/08/11 | 561 | 570 | 559 | 569 | 176,000 |
| 2005/08/10 | 564 | 564 | 558 | 562 | 227,000 |
| 2005/08/09 | 555 | 564 | 551 | 564 | 96,000 |
| 2005/08/08 | 545 | 558 | 533 | 551 | 154,000 |
| 2005/08/05 | 550 | 558 | 539 | 555 | 167,000 |
| 2005/08/04 | 557 | 562 | 539 | 560 | 178,000 |
| 2005/08/03 | 552 | 564 | 552 | 557 | 258,000 |
| 2005/08/02 | 545 | 555 | 545 | 552 | 276,000 |
| 2005/08/01 | 540 | 544 | 536 | 541 | 193,000 |
| 2005/07/29 | 525 | 545 | 522 | 536 | 240,000 |
| 2005/07/28 | 525 | 526 | 520 | 523 | 92,000 |
| 2005/07/27 | 522 | 528 | 521 | 525 | 112,000 |
| 2005/07/26 | 525 | 529 | 512 | 529 | 149,000 |
| 2005/07/25 | 526 | 530 | 522 | 525 | 80,000 |
| 2005/07/22 | 530 | 531 | 524 | 526 | 114,000 |
| 2005/07/21 | 526 | 533 | 520 | 531 | 163,000 |
| 2005/07/20 | 510 | 537 | 507 | 537 | 238,000 |
| 2005/07/19 | 503 | 514 | 503 | 510 | 133,000 |
| 2005/07/15 | 498 | 503 | 498 | 503 | 69,000 |
| 2005/07/14 | 496 | 499 | 496 | 498 | 24,000 |
| 2005/07/13 | 496 | 501 | 496 | 501 | 87,000 |
| 2005/07/12 | 504 | 505 | 498 | 502 | 77,000 |
| 2005/07/11 | 505 | 505 | 502 | 502 | 53,000 |
| 2005/07/08 | 502 | 507 | 495 | 502 | 157,000 |
| 2005/07/07 | 502 | 502 | 499 | 501 | 98,000 |
| 2005/07/06 | 506 | 506 | 500 | 505 | 114,000 |
| 2005/07/05 | 501 | 505 | 492 | 505 | 227,000 |
| 2005/07/04 | 498 | 502 | 494 | 498 | 170,000 |
| 2005/07/01 | 490 | 495 | 481 | 493 | 227,000 |
| 2005/06/30 | 475 | 490 | 472 | 485 | 236,000 |
| 2005/06/29 | 466 | 470 | 464 | 465 | 55,000 |
| 2005/06/28 | 463 | 465 | 461 | 464 | 39,000 |
| 2005/06/27 | 468 | 468 | 460 | 464 | 29,000 |
| 2005/06/24 | 464 | 468 | 461 | 468 | 42,000 |
| 2005/06/23 | 469 | 469 | 467 | 468 | 33,000 |
| 2005/06/22 | 470 | 470 | 467 | 469 | 37,000 |
| 2005/06/21 | 475 | 475 | 464 | 469 | 34,000 |
| 2005/06/20 | 468 | 475 | 467 | 472 | 96,000 |
| 2005/06/17 | 469 | 470 | 460 | 469 | 189,000 |
| 2005/06/16 | 468 | 470 | 468 | 468 | 73,000 |
| 2005/06/15 | 468 | 470 | 467 | 469 | 26,000 |
| 2005/06/14 | 470 | 470 | 466 | 467 | 22,000 |
| 2005/06/13 | 467 | 470 | 467 | 470 | 20,000 |
| 2005/06/10 | 471 | 471 | 465 | 467 | 80,000 |
| 2005/06/09 | 468 | 469 | 466 | 468 | 59,000 |
| 2005/06/08 | 461 | 470 | 460 | 463 | 137,000 |
| 2005/06/07 | 464 | 465 | 459 | 465 | 108,000 |
| 2005/06/06 | 462 | 463 | 460 | 461 | 30,000 |
| 2005/06/03 | 456 | 464 | 456 | 464 | 64,000 |
| 2005/06/02 | 460 | 460 | 455 | 455 | 32,000 |
| 2005/06/01 | 464 | 464 | 452 | 459 | 95,000 |
| 2005/05/31 | 456 | 464 | 454 | 464 | 37,000 |
| 2005/05/30 | 455 | 460 | 454 | 456 | 24,000 |
| 2005/05/27 | 447 | 450 | 444 | 450 | 51,000 |
| 2005/05/26 | 447 | 448 | 442 | 446 | 42,000 |
| 2005/05/25 | 452 | 453 | 446 | 447 | 100,000 |
| 2005/05/24 | 456 | 456 | 453 | 453 | 30,000 |
| 2005/05/23 | 459 | 459 | 453 | 456 | 30,000 |
| 2005/05/20 | 458 | 458 | 450 | 450 | 57,000 |
| 2005/05/19 | 456 | 461 | 447 | 453 | 39,000 |
| 2005/05/18 | 451 | 451 | 442 | 447 | 31,000 |
| 2005/05/17 | 463 | 463 | 442 | 442 | 60,000 |
| 2005/05/16 | 460 | 460 | 456 | 458 | 24,000 |
| 2005/05/13 | 462 | 464 | 460 | 460 | 23,000 |
| 2005/05/12 | 464 | 464 | 459 | 461 | 19,000 |
| 2005/05/11 | 462 | 464 | 456 | 463 | 40,000 |
| 2005/05/10 | 469 | 469 | 457 | 462 | 79,000 |
| 2005/05/09 | 472 | 472 | 467 | 469 | 80,000 |
| 2005/05/06 | 468 | 468 | 462 | 467 | 47,000 |
| 2005/05/02 | 465 | 465 | 460 | 465 | 51,000 |
| 2005/04/28 | 466 | 466 | 458 | 460 | 41,000 |
| 2005/04/27 | 465 | 469 | 460 | 462 | 63,000 |
| 2005/04/26 | 457 | 469 | 454 | 461 | 106,000 |
| 2005/04/25 | 456 | 461 | 448 | 458 | 143,000 |
| 2005/04/22 | 456 | 461 | 451 | 451 | 122,000 |
| 2005/04/21 | 457 | 457 | 447 | 448 | 122,000 |
| 2005/04/20 | 462 | 462 | 455 | 456 | 128,000 |
| 2005/04/19 | 451 | 465 | 449 | 457 | 136,000 |
| 2005/04/18 | 455 | 456 | 448 | 448 | 189,000 |
| 2005/04/15 | 463 | 464 | 457 | 460 | 93,000 |
| 2005/04/14 | 461 | 466 | 457 | 460 | 85,000 |
| 2005/04/13 | 456 | 464 | 456 | 460 | 45,000 |
| 2005/04/12 | 465 | 465 | 455 | 455 | 70,000 |
| 2005/04/11 | 466 | 466 | 461 | 464 | 31,000 |
| 2005/04/08 | 469 | 470 | 465 | 466 | 32,000 |
| 2005/04/07 | 463 | 467 | 461 | 467 | 74,000 |
| 2005/04/06 | 459 | 463 | 457 | 461 | 91,000 |
| 2005/04/05 | 458 | 461 | 455 | 459 | 60,000 |
| 2005/04/04 | 459 | 462 | 456 | 457 | 68,000 |
| 2005/04/01 | 467 | 467 | 459 | 464 | 76,000 |
| 2005/03/31 | 460 | 470 | 460 | 469 | 74,000 |
| 2005/03/30 | 470 | 472 | 453 | 455 | 77,000 |
| 2005/03/29 | 478 | 478 | 463 | 468 | 120,000 |
| 2005/03/28 | 483 | 485 | 476 | 478 | 115,000 |
| 2005/03/25 | 502 | 502 | 497 | 497 | 118,000 |
| 2005/03/24 | 505 | 506 | 500 | 501 | 147,000 |
| 2005/03/23 | 512 | 512 | 505 | 505 | 86,000 |
| 2005/03/22 | 504 | 511 | 504 | 507 | 201,000 |
| 2005/03/18 | 506 | 507 | 502 | 506 | 138,000 |
| 2005/03/17 | 503 | 510 | 499 | 501 | 135,000 |
| 2005/03/16 | 500 | 502 | 498 | 501 | 36,000 |
| 2005/03/15 | 500 | 505 | 498 | 498 | 60,000 |
| 2005/03/14 | 499 | 510 | 498 | 501 | 286,000 |
| 2005/03/11 | 493 | 495 | 493 | 494 | 120,000 |
| 2005/03/10 | 496 | 498 | 491 | 492 | 117,000 |
| 2005/03/09 | 495 | 500 | 495 | 497 | 70,000 |
| 2005/03/08 | 495 | 505 | 491 | 495 | 175,000 |
| 2005/03/07 | 494 | 494 | 489 | 490 | 86,000 |
| 2005/03/04 | 488 | 494 | 486 | 487 | 63,000 |
| 2005/03/03 | 490 | 494 | 490 | 490 | 71,000 |
| 2005/03/02 | 485 | 490 | 485 | 489 | 61,000 |
| 2005/03/01 | 482 | 488 | 482 | 485 | 22,000 |
| 2005/02/28 | 486 | 488 | 480 | 482 | 75,000 |
| 2005/02/25 | 477 | 480 | 475 | 477 | 28,000 |
| 2005/02/24 | 473 | 477 | 473 | 476 | 24,000 |
| 2005/02/23 | 475 | 475 | 471 | 472 | 26,000 |
| 2005/02/22 | 476 | 479 | 471 | 473 | 62,000 |
| 2005/02/21 | 477 | 477 | 470 | 471 | 38,000 |
| 2005/02/18 | 468 | 473 | 468 | 471 | 17,000 |
| 2005/02/17 | 474 | 480 | 471 | 472 | 41,000 |
| 2005/02/16 | 474 | 475 | 470 | 470 | 39,000 |
| 2005/02/15 | 481 | 481 | 474 | 474 | 52,000 |
| 2005/02/14 | 478 | 487 | 475 | 480 | 136,000 |
| 2005/02/10 | 488 | 489 | 482 | 483 | 97,000 |
| 2005/02/09 | 490 | 494 | 483 | 488 | 164,000 |
| 2005/02/08 | 487 | 487 | 480 | 484 | 80,000 |
| 2005/02/07 | 478 | 480 | 477 | 479 | 72,000 |
| 2005/02/04 | 471 | 474 | 470 | 474 | 44,000 |
| 2005/02/03 | 473 | 473 | 468 | 470 | 37,000 |
| 2005/02/02 | 466 | 476 | 465 | 472 | 93,000 |
| 2005/02/01 | 465 | 468 | 465 | 466 | 36,000 |
| 2005/01/31 | 460 | 466 | 460 | 465 | 55,000 |
| 2005/01/28 | 465 | 466 | 459 | 459 | 33,000 |
| 2005/01/27 | 468 | 468 | 461 | 463 | 54,000 |
| 2005/01/26 | 459 | 462 | 459 | 460 | 62,000 |
| 2005/01/25 | 456 | 460 | 456 | 460 | 21,000 |
| 2005/01/24 | 464 | 466 | 459 | 461 | 54,000 |
| 2005/01/21 | 458 | 463 | 455 | 460 | 36,000 |
| 2005/01/20 | 460 | 461 | 458 | 458 | 42,000 |
| 2005/01/19 | 461 | 461 | 459 | 460 | 20,000 |
| 2005/01/18 | 462 | 463 | 458 | 461 | 86,000 |
| 2005/01/17 | 465 | 465 | 461 | 464 | 47,000 |
| 2005/01/14 | 462 | 463 | 460 | 463 | 28,000 |
| 2005/01/13 | 468 | 468 | 462 | 463 | 25,000 |
| 2005/01/12 | 469 | 469 | 462 | 463 | 43,000 |
| 2005/01/11 | 463 | 463 | 461 | 463 | 92,000 |
| 2005/01/07 | 460 | 461 | 457 | 461 | 40,000 |
| 2005/01/06 | 456 | 461 | 456 | 460 | 18,000 |
| 2005/01/05 | 461 | 462 | 456 | 456 | 35,000 |
| 2005/01/04 | 463 | 463 | 459 | 461 | 11,000 |