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 |