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 |
---|---|---|---|---|---|
2006/12/29 | 463 | 474 | 462 | 474 | 82,900 |
2006/12/28 | 458 | 463 | 450 | 463 | 65,900 |
2006/12/27 | 455 | 464 | 455 | 463 | 48,200 |
2006/12/26 | 447 | 455 | 447 | 453 | 55,400 |
2006/12/25 | 453 | 456 | 447 | 447 | 47,400 |
2006/12/22 | 461 | 462 | 456 | 458 | 37,300 |
2006/12/21 | 466 | 466 | 457 | 460 | 34,400 |
2006/12/20 | 459 | 466 | 458 | 466 | 41,800 |
2006/12/19 | 463 | 465 | 454 | 454 | 46,500 |
2006/12/18 | 459 | 462 | 451 | 460 | 81,900 |
2006/12/15 | 479 | 480 | 469 | 469 | 104,300 |
2006/12/14 | 485 | 486 | 478 | 479 | 108,600 |
2006/12/13 | 488 | 488 | 481 | 484 | 86,700 |
2006/12/12 | 486 | 488 | 483 | 483 | 83,800 |
2006/12/11 | 472 | 484 | 468 | 479 | 97,300 |
2006/12/08 | 462 | 474 | 462 | 463 | 134,200 |
2006/12/07 | 463 | 466 | 461 | 462 | 37,000 |
2006/12/06 | 459 | 465 | 457 | 464 | 75,000 |
2006/12/05 | 463 | 465 | 458 | 458 | 90,100 |
2006/12/04 | 465 | 468 | 454 | 463 | 60,100 |
2006/12/01 | 466 | 476 | 466 | 468 | 64,100 |
2006/11/30 | 460 | 463 | 458 | 461 | 61,600 |
2006/11/29 | 454 | 454 | 446 | 452 | 75,500 |
2006/11/28 | 439 | 455 | 434 | 454 | 70,700 |
2006/11/27 | 425 | 443 | 425 | 442 | 58,900 |
2006/11/24 | 430 | 430 | 422 | 426 | 48,600 |
2006/11/22 | 421 | 429 | 420 | 428 | 51,100 |
2006/11/21 | 425 | 431 | 417 | 421 | 87,700 |
2006/11/20 | 435 | 435 | 416 | 421 | 87,500 |
2006/11/17 | 449 | 455 | 434 | 437 | 129,600 |
2006/11/16 | 440 | 453 | 440 | 444 | 66,000 |
2006/11/15 | 457 | 457 | 442 | 445 | 55,900 |
2006/11/14 | 428 | 453 | 427 | 447 | 95,900 |
2006/11/13 | 435 | 440 | 421 | 426 | 83,300 |
2006/11/10 | 436 | 446 | 431 | 433 | 141,500 |
2006/11/09 | 443 | 450 | 437 | 438 | 80,600 |
2006/11/08 | 453 | 459 | 436 | 448 | 292,000 |
2006/11/07 | 456 | 460 | 454 | 455 | 74,300 |
2006/11/06 | 455 | 459 | 451 | 456 | 112,800 |
2006/11/02 | 465 | 465 | 455 | 457 | 162,000 |
2006/11/01 | 461 | 465 | 458 | 460 | 211,600 |
2006/10/31 | 480 | 480 | 461 | 468 | 283,800 |
2006/10/30 | 496 | 497 | 485 | 485 | 130,400 |
2006/10/27 | 495 | 496 | 488 | 493 | 111,800 |
2006/10/26 | 498 | 498 | 492 | 492 | 91,800 |
2006/10/25 | 499 | 500 | 494 | 495 | 149,800 |
2006/10/24 | 509 | 509 | 481 | 497 | 260,500 |
2006/10/23 | 510 | 510 | 501 | 505 | 113,100 |
2006/10/20 | 504 | 506 | 500 | 502 | 65,200 |
2006/10/19 | 504 | 506 | 500 | 503 | 152,200 |
2006/10/18 | 498 | 505 | 495 | 501 | 156,900 |
2006/10/17 | 520 | 520 | 498 | 498 | 150,300 |
2006/10/16 | 502 | 516 | 500 | 515 | 121,100 |
2006/10/13 | 500 | 510 | 498 | 509 | 88,000 |
2006/10/12 | 496 | 507 | 495 | 505 | 65,000 |
2006/10/11 | 506 | 518 | 495 | 502 | 93,300 |
2006/10/10 | 509 | 514 | 504 | 505 | 116,300 |
2006/10/06 | 516 | 516 | 508 | 509 | 61,500 |
2006/10/05 | 511 | 519 | 507 | 512 | 72,600 |
2006/10/04 | 510 | 515 | 505 | 505 | 113,500 |
2006/10/03 | 520 | 522 | 516 | 520 | 28,800 |
2006/10/02 | 515 | 522 | 515 | 518 | 34,400 |
2006/09/29 | 519 | 528 | 509 | 512 | 169,700 |
2006/09/28 | 525 | 526 | 513 | 518 | 63,600 |
2006/09/27 | 520 | 533 | 515 | 530 | 60,900 |
2006/09/26 | 516 | 521 | 513 | 515 | 20,900 |
2006/09/25 | 529 | 529 | 515 | 522 | 65,100 |
2006/09/22 | 520 | 523 | 507 | 510 | 127,900 |
2006/09/21 | 552 | 557 | 522 | 527 | 86,100 |
2006/09/20 | 565 | 569 | 551 | 551 | 25,100 |
2006/09/19 | 560 | 575 | 559 | 564 | 37,500 |
2006/09/15 | 564 | 575 | 555 | 555 | 30,200 |
2006/09/14 | 553 | 563 | 551 | 563 | 35,500 |
2006/09/13 | 573 | 584 | 553 | 553 | 53,900 |
2006/09/12 | 576 | 580 | 569 | 569 | 42,000 |
2006/09/11 | 583 | 583 | 570 | 571 | 37,500 |
2006/09/08 | 571 | 581 | 571 | 576 | 73,000 |
2006/09/07 | 588 | 592 | 577 | 577 | 70,500 |
2006/09/06 | 590 | 590 | 587 | 588 | 49,400 |
2006/09/05 | 585 | 593 | 585 | 586 | 41,400 |
2006/09/04 | 585 | 588 | 581 | 583 | 50,000 |
2006/09/01 | 587 | 587 | 580 | 581 | 31,600 |
2006/08/31 | 582 | 594 | 582 | 587 | 41,700 |
2006/08/30 | 587 | 592 | 578 | 581 | 56,800 |
2006/08/29 | 581 | 595 | 578 | 584 | 90,400 |
2006/08/28 | 587 | 587 | 561 | 569 | 60,200 |
2006/08/25 | 583 | 597 | 578 | 579 | 45,300 |
2006/08/24 | 588 | 589 | 581 | 582 | 55,400 |
2006/08/23 | 593 | 598 | 588 | 588 | 26,400 |
2006/08/22 | 595 | 595 | 584 | 589 | 28,500 |
2006/08/21 | 596 | 601 | 588 | 590 | 61,200 |
2006/08/18 | 595 | 598 | 589 | 590 | 58,500 |
2006/08/17 | 606 | 613 | 591 | 594 | 62,600 |
2006/08/16 | 609 | 611 | 594 | 602 | 39,500 |
2006/08/15 | 611 | 619 | 603 | 603 | 95,000 |
2006/08/14 | 619 | 625 | 600 | 625 | 22,600 |
2006/08/11 | 622 | 629 | 609 | 621 | 54,200 |
2006/08/10 | 614 | 630 | 610 | 621 | 52,600 |
2006/08/09 | 580 | 613 | 580 | 607 | 104,600 |
2006/08/08 | 572 | 580 | 564 | 577 | 46,000 |
2006/08/07 | 577 | 579 | 562 | 564 | 24,700 |
2006/08/04 | 569 | 580 | 563 | 576 | 65,600 |
2006/08/03 | 576 | 579 | 560 | 568 | 35,500 |
2006/08/02 | 557 | 581 | 548 | 576 | 105,900 |
2006/08/01 | 546 | 562 | 542 | 556 | 66,900 |
2006/07/31 | 550 | 565 | 538 | 546 | 99,000 |
2006/07/28 | 550 | 570 | 528 | 542 | 96,700 |
2006/07/27 | 533 | 549 | 516 | 549 | 93,800 |
2006/07/26 | 537 | 543 | 530 | 534 | 84,000 |
2006/07/25 | 573 | 574 | 546 | 550 | 98,100 |
2006/07/24 | 571 | 574 | 542 | 556 | 124,000 |
2006/07/21 | 563 | 580 | 554 | 570 | 133,100 |
2006/07/20 | 576 | 585 | 545 | 558 | 113,500 |
2006/07/19 | 551 | 561 | 542 | 543 | 54,100 |
2006/07/18 | 585 | 604 | 540 | 565 | 175,300 |
2006/07/14 | 579 | 600 | 576 | 585 | 125,700 |
2006/07/13 | 621 | 651 | 596 | 609 | 245,300 |
2006/07/12 | 654 | 655 | 620 | 642 | 82,800 |
2006/07/11 | 683 | 683 | 641 | 662 | 125,900 |
2006/07/10 | 665 | 685 | 636 | 673 | 163,500 |
2006/07/07 | 652 | 667 | 652 | 662 | 38,700 |
2006/07/06 | 667 | 672 | 652 | 660 | 56,400 |
2006/07/05 | 665 | 673 | 663 | 667 | 33,400 |
2006/07/04 | 675 | 675 | 662 | 667 | 44,300 |
2006/07/03 | 675 | 684 | 663 | 675 | 111,400 |
2006/06/30 | 667 | 687 | 663 | 670 | 176,000 |
2006/06/29 | 677 | 693 | 666 | 670 | 119,000 |
2006/06/28 | 695 | 699 | 677 | 682 | 85,900 |
2006/06/27 | 700 | 714 | 685 | 705 | 81,300 |
2006/06/26 | 691 | 714 | 690 | 714 | 41,700 |
2006/06/23 | 705 | 710 | 690 | 707 | 56,000 |
2006/06/22 | 715 | 725 | 684 | 719 | 70,800 |
2006/06/21 | 710 | 716 | 686 | 705 | 29,600 |
2006/06/20 | 715 | 727 | 690 | 709 | 73,600 |
2006/06/19 | 722 | 738 | 718 | 724 | 21,400 |
2006/06/16 | 727 | 736 | 710 | 721 | 104,700 |
2006/06/15 | 720 | 734 | 703 | 717 | 54,600 |
2006/06/14 | 664 | 722 | 651 | 706 | 124,900 |
2006/06/13 | 696 | 696 | 663 | 663 | 65,700 |
2006/06/12 | 665 | 690 | 655 | 686 | 93,400 |
2006/06/09 | 666 | 688 | 650 | 685 | 87,100 |
2006/06/08 | 704 | 708 | 663 | 686 | 84,900 |
2006/06/07 | 692 | 718 | 692 | 714 | 57,000 |
2006/06/06 | 738 | 738 | 680 | 711 | 86,500 |
2006/06/05 | 750 | 753 | 730 | 738 | 39,300 |
2006/06/02 | 749 | 758 | 716 | 750 | 139,700 |
2006/06/01 | 738 | 765 | 738 | 748 | 50,600 |
2006/05/31 | 745 | 752 | 722 | 736 | 35,300 |
2006/05/30 | 762 | 762 | 740 | 755 | 46,100 |
2006/05/29 | 769 | 770 | 750 | 764 | 55,100 |
2006/05/26 | 730 | 753 | 721 | 749 | 81,400 |
2006/05/25 | 693 | 725 | 693 | 724 | 51,800 |
2006/05/24 | 705 | 705 | 681 | 693 | 28,200 |
2006/05/23 | 711 | 713 | 680 | 695 | 30,000 |
2006/05/22 | 720 | 728 | 674 | 711 | 87,200 |
2006/05/19 | 703 | 703 | 683 | 700 | 30,800 |
2006/05/18 | 688 | 708 | 686 | 706 | 20,600 |
2006/05/17 | 688 | 710 | 685 | 710 | 43,500 |
2006/05/16 | 692 | 701 | 673 | 698 | 74,900 |
2006/05/15 | 690 | 716 | 666 | 701 | 37,700 |
2006/05/12 | 701 | 718 | 680 | 705 | 64,500 |
2006/05/11 | 741 | 767 | 700 | 731 | 50,300 |
2006/05/10 | 752 | 766 | 750 | 751 | 49,500 |
2006/05/09 | 765 | 776 | 756 | 760 | 19,700 |
2006/05/08 | 781 | 792 | 765 | 771 | 42,300 |
2006/05/02 | 748 | 783 | 748 | 781 | 39,800 |
2006/05/01 | 767 | 777 | 755 | 758 | 24,800 |
2006/04/28 | 741 | 781 | 720 | 766 | 61,300 |
2006/04/27 | 781 | 781 | 754 | 758 | 44,300 |
2006/04/26 | 777 | 783 | 767 | 772 | 16,900 |
2006/04/25 | 771 | 785 | 762 | 777 | 25,100 |
2006/04/24 | 785 | 785 | 761 | 761 | 48,100 |
2006/04/21 | 787 | 799 | 785 | 795 | 35,600 |
2006/04/20 | 798 | 798 | 760 | 784 | 62,300 |
2006/04/19 | 780 | 807 | 780 | 798 | 60,600 |
2006/04/18 | 762 | 779 | 756 | 779 | 37,800 |
2006/04/17 | 777 | 780 | 760 | 772 | 48,800 |
2006/04/14 | 784 | 790 | 766 | 776 | 38,000 |
2006/04/13 | 788 | 795 | 764 | 784 | 41,000 |
2006/04/12 | 796 | 805 | 786 | 787 | 55,200 |
2006/04/11 | 793 | 800 | 787 | 795 | 46,900 |
2006/04/10 | 805 | 805 | 788 | 793 | 27,900 |
2006/04/07 | 800 | 800 | 776 | 798 | 58,500 |
2006/04/06 | 790 | 800 | 786 | 799 | 64,300 |
2006/04/05 | 793 | 803 | 770 | 783 | 40,800 |
2006/04/04 | 801 | 804 | 795 | 795 | 45,000 |
2006/04/03 | 800 | 813 | 799 | 806 | 65,600 |
2006/03/31 | 807 | 817 | 790 | 815 | 76,800 |
2006/03/30 | 805 | 814 | 798 | 807 | 63,800 |
2006/03/29 | 807 | 820 | 772 | 815 | 73,700 |
2006/03/28 | 806 | 814 | 795 | 807 | 83,500 |
2006/03/27 | 820 | 828 | 813 | 828 | 52,300 |
2006/03/24 | 822 | 830 | 790 | 818 | 46,300 |
2006/03/23 | 854 | 854 | 805 | 820 | 112,900 |
2006/03/22 | 820 | 849 | 818 | 834 | 74,800 |
2006/03/20 | 808 | 819 | 808 | 817 | 125,000 |
2006/03/17 | 803 | 809 | 799 | 808 | 37,400 |
2006/03/16 | 800 | 805 | 798 | 799 | 62,800 |
2006/03/15 | 800 | 803 | 797 | 800 | 57,500 |
2006/03/14 | 804 | 808 | 797 | 802 | 52,600 |
2006/03/13 | 800 | 810 | 798 | 802 | 72,600 |
2006/03/10 | 765 | 795 | 765 | 789 | 128,500 |
2006/03/09 | 767 | 795 | 767 | 795 | 75,400 |
2006/03/08 | 786 | 786 | 765 | 767 | 74,000 |
2006/03/07 | 776 | 790 | 768 | 786 | 64,900 |
2006/03/06 | 778 | 797 | 758 | 776 | 97,500 |
2006/03/03 | 775 | 800 | 766 | 777 | 103,000 |
2006/03/02 | 780 | 798 | 771 | 785 | 84,900 |
2006/03/01 | 792 | 794 | 780 | 780 | 86,500 |
2006/02/28 | 790 | 797 | 764 | 792 | 135,000 |
2006/02/27 | 780 | 802 | 780 | 791 | 123,000 |
2006/02/24 | 772 | 775 | 761 | 761 | 120,000 |
2006/02/23 | 756 | 775 | 756 | 772 | 110,000 |
2006/02/22 | 760 | 765 | 753 | 756 | 124,000 |
2006/02/21 | 747 | 754 | 744 | 754 | 218,000 |
2006/02/20 | 750 | 766 | 742 | 747 | 129,000 |
2006/02/17 | 787 | 789 | 764 | 778 | 192,000 |
2006/02/16 | 790 | 792 | 772 | 786 | 136,000 |
2006/02/15 | 800 | 803 | 785 | 796 | 100,000 |
2006/02/14 | 794 | 799 | 781 | 799 | 125,000 |
2006/02/13 | 807 | 818 | 789 | 811 | 227,000 |
2006/02/10 | 790 | 807 | 772 | 801 | 138,000 |
2006/02/09 | 809 | 817 | 788 | 793 | 114,000 |
2006/02/08 | 800 | 820 | 798 | 808 | 165,000 |
2006/02/07 | 790 | 814 | 790 | 807 | 181,000 |
2006/02/06 | 781 | 786 | 760 | 786 | 137,000 |
2006/02/03 | 759 | 780 | 759 | 771 | 185,000 |
2006/02/02 | 738 | 758 | 738 | 758 | 128,000 |
2006/02/01 | 722 | 738 | 722 | 736 | 165,000 |
2006/01/31 | 711 | 733 | 702 | 721 | 334,000 |
2006/01/30 | 726 | 732 | 711 | 717 | 171,000 |
2006/01/27 | 705 | 728 | 705 | 725 | 144,000 |
2006/01/26 | 713 | 714 | 702 | 702 | 80,000 |
2006/01/25 | 695 | 730 | 695 | 720 | 132,000 |
2006/01/24 | 685 | 698 | 685 | 695 | 111,000 |
2006/01/23 | 691 | 697 | 691 | 693 | 163,000 |
2006/01/20 | 694 | 704 | 687 | 695 | 195,000 |
2006/01/19 | 682 | 719 | 682 | 685 | 315,000 |
2006/01/18 | 710 | 710 | 691 | 692 | 270,000 |
2006/01/17 | 746 | 749 | 711 | 714 | 123,000 |
2006/01/16 | 763 | 763 | 742 | 747 | 186,000 |
2006/01/13 | 770 | 771 | 764 | 764 | 68,000 |
2006/01/12 | 761 | 770 | 761 | 770 | 96,000 |
2006/01/11 | 757 | 772 | 756 | 770 | 129,000 |
2006/01/10 | 776 | 776 | 754 | 760 | 99,000 |
2006/01/06 | 752 | 772 | 748 | 766 | 122,000 |
2006/01/05 | 750 | 754 | 745 | 751 | 104,000 |
2006/01/04 | 752 | 767 | 751 | 751 | 29,000 |