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
2007/12/28 300 300 292 295 54,700
2007/12/27 303 303 296 300 107,200
2007/12/26 294 299 290 299 130,400
2007/12/25 282 294 282 290 128,700
2007/12/21 279 287 278 285 121,000
2007/12/20 285 290 278 279 134,200
2007/12/19 290 293 284 285 183,500
2007/12/18 286 296 280 295 223,500
2007/12/17 298 298 288 289 277,800
2007/12/14 306 306 295 297 332,800
2007/12/13 307 308 296 297 236,500
2007/12/12 301 307 296 307 153,800
2007/12/11 307 309 304 305 159,100
2007/12/10 296 305 293 302 228,100
2007/12/07 292 296 289 295 322,400
2007/12/06 290 291 282 287 322,400
2007/12/05 289 290 277 287 511,800
2007/12/04 296 298 288 288 293,600
2007/12/03 290 294 286 292 433,800
2007/11/30 275 287 274 281 250,000
2007/11/29 283 285 272 274 293,500
2007/11/28 282 282 269 275 263,600
2007/11/27 288 296 272 279 616,400
2007/11/26 291 309 291 298 368,900
2007/11/22 317 317 296 306 194,200
2007/11/21 315 324 313 316 157,800
2007/11/20 319 323 311 321 177,000
2007/11/19 312 325 312 324 165,100
2007/11/16 327 329 311 322 184,500
2007/11/15 331 340 328 331 147,000
2007/11/14 336 342 325 330 144,500
2007/11/13 339 342 332 336 148,700
2007/11/12 353 354 331 340 144,900
2007/11/09 356 356 351 351 33,400
2007/11/08 360 360 351 352 77,000
2007/11/07 367 368 363 363 59,000
2007/11/06 364 369 363 366 82,000
2007/11/05 385 386 369 369 98,400
2007/11/02 367 385 364 381 135,300
2007/11/01 365 379 363 375 122,200
2007/10/31 364 368 360 361 101,500
2007/10/30 377 383 356 363 255,400
2007/10/29 381 389 378 382 278,300
2007/10/26 383 393 380 380 421,000
2007/10/25 417 418 412 418 67,200
2007/10/24 421 426 415 418 86,200
2007/10/23 421 423 410 418 30,700
2007/10/22 415 424 406 416 57,800
2007/10/19 434 434 422 423 23,900
2007/10/18 429 436 423 433 52,700
2007/10/17 442 452 432 434 63,000
2007/10/16 460 462 440 441 54,100
2007/10/15 470 471 459 461 33,500
2007/10/12 460 467 459 460 44,700
2007/10/11 464 468 453 463 46,600
2007/10/10 457 464 453 454 36,100
2007/10/09 450 457 444 452 56,300
2007/10/05 432 437 425 437 103,200
2007/10/04 427 434 427 429 28,400
2007/10/03 427 435 427 432 61,100
2007/10/02 424 428 415 422 99,000
2007/10/01 427 429 419 419 65,500
2007/09/28 430 435 424 427 59,100
2007/09/27 419 429 418 427 60,300
2007/09/26 413 419 413 418 44,200
2007/09/25 428 433 410 413 77,600
2007/09/21 420 422 406 418 112,200
2007/09/20 449 449 422 428 39,100
2007/09/19 429 438 426 431 51,400
2007/09/18 424 433 417 419 55,400
2007/09/14 419 436 414 434 165,700
2007/09/13 426 441 424 426 55,400
2007/09/12 435 453 431 431 103,600
2007/09/11 427 441 417 435 135,500
2007/09/10 422 436 422 426 64,600
2007/09/07 426 435 419 431 98,400
2007/09/06 439 439 409 425 227,200
2007/09/05 468 469 449 449 76,700
2007/09/04 468 474 467 473 20,400
2007/09/03 480 484 465 478 39,600
2007/08/31 459 480 448 479 63,600
2007/08/30 463 468 453 457 51,300
2007/08/29 460 461 444 458 43,900
2007/08/28 471 472 460 470 67,600
2007/08/27 476 477 461 471 100,700
2007/08/24 473 476 465 472 111,500
2007/08/23 464 474 455 472 108,400
2007/08/22 447 463 445 459 34,300
2007/08/21 423 456 421 452 105,700
2007/08/20 438 443 430 433 66,500
2007/08/17 445 453 426 426 70,600
2007/08/16 462 465 443 453 79,900
2007/08/15 471 471 460 461 54,800
2007/08/14 472 479 471 473 91,000
2007/08/13 449 463 447 461 180,300
2007/08/10 466 467 440 447 168,500
2007/08/09 481 484 465 471 261,300
2007/08/08 493 495 480 483 103,800
2007/08/07 495 498 493 493 73,700
2007/08/06 485 498 485 495 65,100
2007/08/03 505 507 492 495 130,200
2007/08/02 512 513 507 512 49,300
2007/08/01 521 525 508 508 60,800
2007/07/31 530 536 519 536 79,000
2007/07/30 517 523 503 520 33,000
2007/07/27 531 531 511 518 65,800
2007/07/26 537 547 532 537 93,000
2007/07/25 533 541 533 537 61,800
2007/07/24 549 549 535 542 97,000
2007/07/23 550 554 536 539 53,500
2007/07/20 547 550 544 546 86,500
2007/07/19 537 545 537 545 40,200
2007/07/18 541 541 531 534 54,100
2007/07/17 541 543 539 541 63,300
2007/07/13 543 546 537 540 173,100
2007/07/12 535 540 534 538 93,200
2007/07/11 544 544 538 538 105,300
2007/07/10 545 545 537 540 79,100
2007/07/09 533 539 532 535 45,000
2007/07/06 533 540 528 532 115,400
2007/07/05 538 548 538 543 50,100
2007/07/04 548 550 546 548 45,100
2007/07/03 543 549 542 547 44,000
2007/07/02 546 550 538 542 64,500
2007/06/29 537 568 530 555 211,100
2007/06/28 527 538 520 529 94,600
2007/06/27 522 529 522 526 57,300
2007/06/26 524 530 521 526 71,300
2007/06/25 531 533 523 524 88,900
2007/06/22 538 538 532 535 82,000
2007/06/21 535 546 535 538 155,700
2007/06/20 532 543 532 538 53,200
2007/06/19 556 556 535 535 81,300
2007/06/18 562 562 546 550 101,700
2007/06/15 525 560 525 560 178,400
2007/06/14 525 536 521 525 100,200
2007/06/13 519 524 518 523 56,300
2007/06/12 538 538 515 520 130,700
2007/06/11 551 552 536 537 67,600
2007/06/08 551 551 540 545 85,400
2007/06/07 556 560 543 553 117,100
2007/06/06 557 569 549 565 234,200
2007/06/05 555 557 543 544 91,400
2007/06/04 536 549 531 545 122,500
2007/06/01 526 538 515 530 75,800
2007/05/31 517 542 514 536 219,000
2007/05/30 518 526 504 508 123,700
2007/05/29 520 528 518 521 118,500
2007/05/28 537 544 527 530 121,200
2007/05/25 553 561 521 533 170,500
2007/05/24 565 579 561 563 107,900
2007/05/23 545 583 545 576 215,900
2007/05/22 553 588 546 563 297,000
2007/05/21 527 541 509 535 369,800
2007/05/18 541 550 528 537 156,400
2007/05/17 550 568 540 546 143,200
2007/05/16 565 566 554 558 117,300
2007/05/15 568 575 561 567 161,900
2007/05/14 583 593 576 578 136,300
2007/05/11 609 613 591 596 95,300
2007/05/10 626 627 618 619 39,100
2007/05/09 624 627 620 625 72,600
2007/05/08 621 633 621 624 87,600
2007/05/07 629 637 617 627 153,900
2007/05/02 610 628 609 624 138,700
2007/05/01 618 625 612 616 110,300
2007/04/27 620 632 620 626 119,400
2007/04/26 625 633 625 630 116,600
2007/04/25 631 636 626 632 61,400
2007/04/24 633 639 630 636 159,100
2007/04/23 627 636 627 632 209,800
2007/04/20 637 639 632 633 182,000
2007/04/19 630 653 627 641 433,800
2007/04/18 667 675 630 640 647,200
2007/04/17 680 695 677 687 113,400
2007/04/16 692 697 686 690 117,100
2007/04/13 702 702 678 679 124,400
2007/04/12 696 698 687 695 75,600
2007/04/11 703 703 690 693 140,000
2007/04/10 702 713 701 707 228,800
2007/04/09 707 710 702 705 198,800
2007/04/06 685 692 680 687 99,400
2007/04/05 689 695 684 687 152,300
2007/04/04 671 694 671 690 244,200
2007/04/03 674 674 668 669 69,800
2007/04/02 685 685 668 673 138,300
2007/03/30 679 681 663 679 168,600
2007/03/29 672 680 661 673 100,700
2007/03/28 660 675 659 674 230,700
2007/03/27 648 660 640 652 118,200
2007/03/26 652 670 651 670 172,800
2007/03/23 660 665 647 658 141,400
2007/03/22 660 663 656 660 65,800
2007/03/20 636 652 636 650 106,300
2007/03/19 643 646 636 640 110,700
2007/03/16 650 656 642 644 163,500
2007/03/15 641 647 640 642 90,500
2007/03/14 650 657 638 640 171,300
2007/03/13 667 670 656 660 160,800
2007/03/12 685 685 656 662 281,600
2007/03/09 660 682 654 670 327,700
2007/03/08 636 642 631 642 136,000
2007/03/07 630 644 630 635 127,100
2007/03/06 613 632 613 628 221,300
2007/03/05 634 634 624 627 220,300
2007/03/02 633 638 628 634 90,400
2007/03/01 623 635 619 630 123,700
2007/02/28 594 632 594 623 141,400
2007/02/27 644 652 636 644 108,600
2007/02/26 660 660 630 640 175,600
2007/02/23 650 660 641 652 246,700
2007/02/22 629 640 618 634 191,700
2007/02/21 610 634 610 631 411,500
2007/02/20 611 614 600 602 179,800
2007/02/19 614 632 605 613 167,600
2007/02/16 633 633 610 614 147,700
2007/02/15 645 645 626 634 134,800
2007/02/14 646 658 643 644 278,000
2007/02/13 641 660 635 638 364,600
2007/02/09 620 649 608 641 323,400
2007/02/08 590 625 590 623 487,700
2007/02/07 599 639 589 625 856,600
2007/02/06 569 589 569 589 268,000
2007/02/05 561 566 554 562 74,500
2007/02/02 568 569 548 560 63,500
2007/02/01 555 568 548 568 120,200
2007/01/31 557 567 546 554 126,900
2007/01/30 558 559 550 550 137,600
2007/01/29 547 553 542 553 160,000
2007/01/26 539 540 526 537 259,000
2007/01/25 560 565 542 544 371,900
2007/01/24 579 610 560 574 1,728,500
2007/01/23 577 577 577 577 624,500
2007/01/22 497 500 495 497 82,600
2007/01/19 503 506 493 499 58,900
2007/01/18 502 508 498 503 62,900
2007/01/17 512 512 503 504 45,000
2007/01/16 513 518 504 512 68,800
2007/01/15 504 516 504 512 110,900
2007/01/12 496 503 495 502 72,100
2007/01/11 496 497 490 493 53,200
2007/01/10 498 498 487 492 81,000
2007/01/09 480 495 480 493 111,200
2007/01/05 476 484 476 479 80,300
2007/01/04 480 485 480 484 44,700

このページの先頭へ