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 |
---|---|---|---|---|---|
2008/12/30 | 155 | 164 | 154 | 163 | 51,000 |
2008/12/29 | 150 | 155 | 149 | 155 | 64,400 |
2008/12/26 | 148 | 150 | 145 | 148 | 24,800 |
2008/12/25 | 148 | 148 | 143 | 145 | 11,500 |
2008/12/24 | 143 | 150 | 143 | 148 | 32,500 |
2008/12/22 | 138 | 145 | 134 | 145 | 36,200 |
2008/12/19 | 143 | 146 | 135 | 140 | 78,300 |
2008/12/18 | 148 | 149 | 142 | 147 | 24,800 |
2008/12/17 | 150 | 154 | 143 | 150 | 57,500 |
2008/12/16 | 142 | 147 | 142 | 147 | 35,300 |
2008/12/15 | 142 | 146 | 142 | 144 | 48,100 |
2008/12/12 | 145 | 146 | 142 | 142 | 86,000 |
2008/12/11 | 144 | 146 | 141 | 146 | 52,100 |
2008/12/10 | 145 | 147 | 140 | 145 | 95,800 |
2008/12/09 | 134 | 139 | 134 | 136 | 17,300 |
2008/12/08 | 131 | 136 | 131 | 135 | 70,200 |
2008/12/05 | 129 | 131 | 129 | 130 | 54,900 |
2008/12/04 | 130 | 133 | 129 | 131 | 38,700 |
2008/12/03 | 129 | 132 | 129 | 131 | 34,800 |
2008/12/02 | 130 | 135 | 128 | 129 | 52,400 |
2008/12/01 | 141 | 141 | 133 | 136 | 71,500 |
2008/11/28 | 141 | 142 | 136 | 136 | 35,800 |
2008/11/27 | 138 | 140 | 133 | 140 | 59,200 |
2008/11/26 | 123 | 138 | 123 | 136 | 86,000 |
2008/11/25 | 136 | 142 | 120 | 128 | 194,900 |
2008/11/21 | 124 | 134 | 122 | 134 | 160,600 |
2008/11/20 | 135 | 142 | 126 | 128 | 159,100 |
2008/11/19 | 141 | 143 | 135 | 136 | 102,000 |
2008/11/18 | 146 | 147 | 140 | 145 | 71,300 |
2008/11/17 | 145 | 150 | 141 | 142 | 73,000 |
2008/11/14 | 143 | 150 | 141 | 145 | 89,500 |
2008/11/13 | 140 | 143 | 137 | 139 | 70,200 |
2008/11/12 | 146 | 147 | 140 | 141 | 194,700 |
2008/11/11 | 155 | 158 | 143 | 146 | 217,300 |
2008/11/10 | 165 | 170 | 151 | 156 | 255,900 |
2008/11/07 | 145 | 183 | 145 | 160 | 449,200 |
2008/11/06 | 166 | 177 | 152 | 155 | 238,200 |
2008/11/05 | 172 | 183 | 169 | 183 | 108,300 |
2008/11/04 | 162 | 174 | 160 | 167 | 67,600 |
2008/10/31 | 151 | 174 | 146 | 157 | 188,600 |
2008/10/30 | 144 | 152 | 140 | 146 | 135,500 |
2008/10/29 | 147 | 149 | 136 | 141 | 129,700 |
2008/10/28 | 128 | 160 | 128 | 143 | 129,600 |
2008/10/27 | 138 | 144 | 124 | 126 | 99,100 |
2008/10/24 | 143 | 147 | 137 | 138 | 67,500 |
2008/10/23 | 138 | 146 | 135 | 143 | 85,600 |
2008/10/22 | 147 | 148 | 140 | 140 | 63,900 |
2008/10/21 | 154 | 156 | 142 | 144 | 158,200 |
2008/10/20 | 141 | 145 | 133 | 144 | 83,600 |
2008/10/17 | 138 | 142 | 129 | 140 | 116,100 |
2008/10/16 | 130 | 138 | 126 | 126 | 184,500 |
2008/10/15 | 151 | 151 | 141 | 148 | 125,000 |
2008/10/14 | 156 | 159 | 139 | 150 | 190,700 |
2008/10/10 | 136 | 136 | 124 | 126 | 242,400 |
2008/10/09 | 144 | 156 | 135 | 138 | 133,300 |
2008/10/08 | 139 | 152 | 136 | 143 | 165,000 |
2008/10/07 | 127 | 153 | 120 | 144 | 301,900 |
2008/10/06 | 163 | 163 | 134 | 136 | 243,300 |
2008/10/03 | 173 | 176 | 158 | 163 | 151,600 |
2008/10/02 | 179 | 182 | 177 | 180 | 31,300 |
2008/10/01 | 180 | 184 | 173 | 183 | 130,300 |
2008/09/30 | 163 | 181 | 162 | 177 | 213,700 |
2008/09/29 | 176 | 189 | 174 | 180 | 131,600 |
2008/09/26 | 180 | 181 | 166 | 174 | 211,800 |
2008/09/25 | 171 | 179 | 167 | 178 | 134,800 |
2008/09/24 | 170 | 177 | 165 | 170 | 317,000 |
2008/09/22 | 180 | 181 | 163 | 167 | 288,300 |
2008/09/19 | 188 | 189 | 151 | 170 | 671,600 |
2008/09/18 | 187 | 197 | 185 | 187 | 175,600 |
2008/09/17 | 193 | 199 | 188 | 191 | 123,300 |
2008/09/16 | 191 | 195 | 185 | 190 | 232,100 |
2008/09/12 | 195 | 205 | 195 | 201 | 133,900 |
2008/09/11 | 198 | 201 | 193 | 200 | 86,400 |
2008/09/10 | 198 | 207 | 192 | 195 | 135,700 |
2008/09/09 | 206 | 209 | 195 | 198 | 147,200 |
2008/09/08 | 210 | 219 | 205 | 211 | 124,500 |
2008/09/05 | 209 | 210 | 190 | 200 | 211,800 |
2008/09/04 | 221 | 225 | 212 | 216 | 95,000 |
2008/09/03 | 225 | 228 | 214 | 221 | 96,000 |
2008/09/02 | 225 | 235 | 220 | 223 | 76,700 |
2008/09/01 | 224 | 233 | 224 | 227 | 50,200 |
2008/08/29 | 234 | 237 | 230 | 233 | 60,300 |
2008/08/28 | 228 | 236 | 225 | 230 | 52,900 |
2008/08/27 | 225 | 231 | 224 | 230 | 82,300 |
2008/08/26 | 242 | 243 | 218 | 230 | 245,500 |
2008/08/25 | 244 | 250 | 242 | 242 | 37,000 |
2008/08/22 | 248 | 249 | 243 | 249 | 32,400 |
2008/08/21 | 244 | 248 | 230 | 245 | 88,900 |
2008/08/20 | 248 | 250 | 243 | 246 | 50,500 |
2008/08/19 | 253 | 253 | 248 | 248 | 43,900 |
2008/08/18 | 268 | 268 | 256 | 262 | 37,400 |
2008/08/15 | 259 | 272 | 254 | 258 | 31,600 |
2008/08/14 | 250 | 256 | 248 | 250 | 22,800 |
2008/08/13 | 253 | 262 | 245 | 251 | 47,100 |
2008/08/12 | 266 | 267 | 253 | 253 | 51,800 |
2008/08/11 | 272 | 272 | 264 | 265 | 44,900 |
2008/08/08 | 267 | 273 | 265 | 269 | 73,200 |
2008/08/07 | 268 | 270 | 262 | 265 | 38,200 |
2008/08/06 | 270 | 275 | 263 | 269 | 65,900 |
2008/08/05 | 265 | 278 | 263 | 263 | 40,700 |
2008/08/04 | 261 | 269 | 260 | 264 | 35,400 |
2008/08/01 | 274 | 277 | 265 | 266 | 35,200 |
2008/07/31 | 274 | 278 | 271 | 272 | 39,000 |
2008/07/30 | 274 | 279 | 271 | 275 | 53,500 |
2008/07/29 | 266 | 271 | 266 | 269 | 27,600 |
2008/07/28 | 272 | 275 | 269 | 275 | 20,100 |
2008/07/25 | 271 | 276 | 269 | 269 | 35,900 |
2008/07/24 | 274 | 277 | 269 | 273 | 51,200 |
2008/07/23 | 271 | 274 | 267 | 269 | 48,200 |
2008/07/22 | 267 | 271 | 263 | 271 | 43,900 |
2008/07/18 | 264 | 264 | 257 | 257 | 27,200 |
2008/07/17 | 269 | 271 | 264 | 269 | 26,300 |
2008/07/16 | 265 | 274 | 265 | 269 | 30,000 |
2008/07/15 | 265 | 269 | 261 | 264 | 43,900 |
2008/07/14 | 268 | 269 | 260 | 265 | 60,300 |
2008/07/11 | 269 | 271 | 249 | 258 | 105,800 |
2008/07/10 | 257 | 263 | 255 | 260 | 65,200 |
2008/07/09 | 250 | 258 | 250 | 252 | 51,200 |
2008/07/08 | 250 | 252 | 245 | 247 | 40,800 |
2008/07/07 | 251 | 255 | 243 | 252 | 64,400 |
2008/07/04 | 245 | 252 | 242 | 251 | 85,000 |
2008/07/03 | 247 | 251 | 241 | 246 | 137,000 |
2008/07/02 | 252 | 256 | 248 | 250 | 84,400 |
2008/07/01 | 264 | 264 | 247 | 254 | 121,200 |
2008/06/30 | 254 | 264 | 252 | 255 | 67,100 |
2008/06/27 | 260 | 262 | 255 | 258 | 52,200 |
2008/06/26 | 265 | 267 | 262 | 264 | 28,900 |
2008/06/25 | 268 | 270 | 262 | 266 | 62,200 |
2008/06/24 | 265 | 282 | 265 | 269 | 47,400 |
2008/06/23 | 266 | 273 | 263 | 265 | 68,800 |
2008/06/20 | 274 | 278 | 266 | 268 | 84,600 |
2008/06/19 | 278 | 278 | 274 | 274 | 65,400 |
2008/06/18 | 285 | 290 | 278 | 280 | 87,100 |
2008/06/17 | 290 | 290 | 287 | 287 | 37,000 |
2008/06/16 | 290 | 291 | 287 | 288 | 11,900 |
2008/06/13 | 288 | 290 | 285 | 287 | 52,000 |
2008/06/12 | 289 | 297 | 284 | 292 | 72,100 |
2008/06/11 | 282 | 289 | 282 | 284 | 22,800 |
2008/06/10 | 291 | 291 | 284 | 286 | 30,300 |
2008/06/09 | 286 | 290 | 286 | 288 | 19,200 |
2008/06/06 | 295 | 295 | 286 | 286 | 67,500 |
2008/06/05 | 293 | 295 | 289 | 294 | 35,300 |
2008/06/04 | 290 | 294 | 290 | 293 | 28,800 |
2008/06/03 | 295 | 295 | 289 | 289 | 30,400 |
2008/06/02 | 288 | 295 | 288 | 295 | 20,900 |
2008/05/30 | 295 | 295 | 287 | 292 | 36,500 |
2008/05/29 | 286 | 294 | 286 | 291 | 16,900 |
2008/05/28 | 291 | 295 | 285 | 286 | 39,200 |
2008/05/27 | 287 | 294 | 285 | 293 | 24,200 |
2008/05/26 | 296 | 297 | 290 | 290 | 33,000 |
2008/05/23 | 297 | 300 | 294 | 296 | 39,800 |
2008/05/22 | 286 | 299 | 285 | 293 | 44,600 |
2008/05/21 | 291 | 292 | 287 | 290 | 35,800 |
2008/05/20 | 288 | 293 | 287 | 292 | 32,200 |
2008/05/19 | 288 | 294 | 288 | 291 | 117,700 |
2008/05/16 | 287 | 291 | 282 | 287 | 77,600 |
2008/05/15 | 285 | 286 | 280 | 284 | 44,400 |
2008/05/14 | 278 | 284 | 276 | 284 | 36,900 |
2008/05/13 | 283 | 283 | 275 | 279 | 42,900 |
2008/05/12 | 277 | 283 | 273 | 278 | 62,300 |
2008/05/09 | 285 | 285 | 279 | 279 | 32,600 |
2008/05/08 | 283 | 285 | 281 | 282 | 51,900 |
2008/05/07 | 280 | 282 | 279 | 281 | 43,200 |
2008/05/02 | 282 | 285 | 278 | 280 | 42,800 |
2008/05/01 | 277 | 281 | 277 | 280 | 30,100 |
2008/04/30 | 276 | 280 | 276 | 279 | 19,800 |
2008/04/28 | 279 | 283 | 276 | 280 | 38,600 |
2008/04/25 | 276 | 282 | 273 | 279 | 39,100 |
2008/04/24 | 283 | 283 | 276 | 279 | 34,100 |
2008/04/23 | 277 | 282 | 277 | 279 | 22,200 |
2008/04/22 | 285 | 286 | 275 | 278 | 83,100 |
2008/04/21 | 287 | 289 | 281 | 285 | 58,600 |
2008/04/18 | 294 | 294 | 286 | 290 | 29,500 |
2008/04/17 | 294 | 295 | 290 | 291 | 39,000 |
2008/04/16 | 290 | 295 | 287 | 289 | 77,000 |
2008/04/15 | 285 | 289 | 278 | 286 | 65,300 |
2008/04/14 | 288 | 290 | 280 | 287 | 81,600 |
2008/04/11 | 287 | 293 | 283 | 293 | 76,000 |
2008/04/10 | 291 | 295 | 280 | 282 | 86,200 |
2008/04/09 | 292 | 295 | 290 | 292 | 44,400 |
2008/04/08 | 296 | 303 | 290 | 293 | 96,500 |
2008/04/07 | 286 | 293 | 286 | 292 | 37,300 |
2008/04/04 | 288 | 295 | 288 | 289 | 32,300 |
2008/04/03 | 298 | 298 | 285 | 292 | 75,900 |
2008/04/02 | 296 | 298 | 295 | 296 | 58,200 |
2008/04/01 | 286 | 295 | 280 | 291 | 62,300 |
2008/03/31 | 297 | 297 | 255 | 287 | 65,300 |
2008/03/28 | 295 | 299 | 291 | 298 | 66,000 |
2008/03/27 | 284 | 295 | 284 | 292 | 83,000 |
2008/03/26 | 292 | 292 | 275 | 289 | 64,900 |
2008/03/25 | 296 | 303 | 294 | 302 | 114,600 |
2008/03/24 | 295 | 298 | 286 | 290 | 88,300 |
2008/03/21 | 278 | 291 | 277 | 290 | 88,700 |
2008/03/19 | 275 | 283 | 271 | 278 | 74,300 |
2008/03/18 | 275 | 277 | 268 | 273 | 85,900 |
2008/03/17 | 275 | 283 | 270 | 280 | 67,000 |
2008/03/14 | 281 | 290 | 276 | 277 | 148,300 |
2008/03/13 | 291 | 294 | 286 | 286 | 104,700 |
2008/03/12 | 300 | 309 | 296 | 300 | 44,700 |
2008/03/11 | 281 | 298 | 281 | 297 | 78,200 |
2008/03/10 | 288 | 294 | 288 | 291 | 67,800 |
2008/03/07 | 295 | 300 | 291 | 294 | 179,200 |
2008/03/06 | 287 | 302 | 287 | 297 | 68,900 |
2008/03/05 | 287 | 293 | 283 | 284 | 111,300 |
2008/03/04 | 288 | 293 | 288 | 289 | 75,500 |
2008/03/03 | 295 | 297 | 290 | 292 | 239,300 |
2008/02/29 | 295 | 303 | 295 | 300 | 230,700 |
2008/02/28 | 300 | 303 | 300 | 300 | 200,600 |
2008/02/27 | 300 | 304 | 298 | 299 | 261,100 |
2008/02/26 | 301 | 309 | 297 | 298 | 359,800 |
2008/02/25 | 282 | 299 | 282 | 296 | 142,500 |
2008/02/22 | 285 | 291 | 283 | 287 | 85,400 |
2008/02/21 | 291 | 293 | 287 | 290 | 94,700 |
2008/02/20 | 293 | 293 | 282 | 282 | 136,600 |
2008/02/19 | 285 | 290 | 281 | 288 | 85,000 |
2008/02/18 | 281 | 287 | 279 | 285 | 125,600 |
2008/02/15 | 276 | 284 | 275 | 279 | 147,100 |
2008/02/14 | 271 | 289 | 271 | 284 | 206,300 |
2008/02/13 | 270 | 271 | 264 | 266 | 209,300 |
2008/02/12 | 276 | 276 | 265 | 270 | 270,900 |
2008/02/08 | 276 | 299 | 276 | 294 | 152,700 |
2008/02/07 | 293 | 305 | 273 | 285 | 161,700 |
2008/02/06 | 300 | 301 | 285 | 289 | 193,900 |
2008/02/05 | 324 | 324 | 307 | 309 | 113,900 |
2008/02/04 | 312 | 323 | 312 | 319 | 121,900 |
2008/02/01 | 314 | 317 | 305 | 312 | 134,100 |
2008/01/31 | 301 | 313 | 299 | 313 | 178,600 |
2008/01/30 | 303 | 315 | 297 | 305 | 150,100 |
2008/01/29 | 300 | 300 | 285 | 300 | 132,200 |
2008/01/28 | 296 | 303 | 290 | 292 | 97,600 |
2008/01/25 | 290 | 300 | 285 | 298 | 161,700 |
2008/01/24 | 280 | 289 | 274 | 288 | 223,300 |
2008/01/23 | 268 | 280 | 265 | 272 | 176,600 |
2008/01/22 | 282 | 283 | 264 | 268 | 422,100 |
2008/01/21 | 289 | 308 | 285 | 288 | 156,100 |
2008/01/18 | 282 | 295 | 279 | 294 | 174,100 |
2008/01/17 | 279 | 288 | 279 | 287 | 158,300 |
2008/01/16 | 290 | 299 | 282 | 283 | 273,700 |
2008/01/15 | 303 | 318 | 293 | 298 | 389,900 |
2008/01/11 | 306 | 306 | 301 | 303 | 122,600 |
2008/01/10 | 302 | 305 | 298 | 302 | 131,500 |
2008/01/09 | 288 | 298 | 285 | 297 | 189,300 |
2008/01/08 | 276 | 288 | 276 | 283 | 123,900 |
2008/01/07 | 273 | 280 | 271 | 275 | 135,200 |
2008/01/04 | 285 | 293 | 273 | 275 | 154,300 |