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 |
---|---|---|---|---|---|
2009/12/30 | 234 | 237 | 232 | 234 | 73,900 |
2009/12/29 | 233 | 234 | 230 | 234 | 66,800 |
2009/12/28 | 236 | 237 | 235 | 235 | 65,600 |
2009/12/25 | 239 | 239 | 237 | 238 | 26,400 |
2009/12/24 | 242 | 242 | 238 | 239 | 35,000 |
2009/12/22 | 242 | 245 | 240 | 240 | 64,400 |
2009/12/21 | 246 | 246 | 240 | 241 | 45,700 |
2009/12/18 | 239 | 242 | 237 | 238 | 44,200 |
2009/12/17 | 238 | 241 | 235 | 240 | 63,200 |
2009/12/16 | 235 | 238 | 235 | 237 | 40,100 |
2009/12/15 | 234 | 238 | 233 | 234 | 22,400 |
2009/12/14 | 232 | 240 | 232 | 236 | 44,800 |
2009/12/11 | 236 | 238 | 232 | 237 | 46,800 |
2009/12/10 | 238 | 239 | 230 | 232 | 31,800 |
2009/12/09 | 235 | 238 | 231 | 235 | 29,900 |
2009/12/08 | 233 | 238 | 233 | 234 | 22,500 |
2009/12/07 | 238 | 240 | 235 | 238 | 40,900 |
2009/12/04 | 238 | 238 | 234 | 235 | 14,100 |
2009/12/03 | 238 | 241 | 235 | 241 | 29,500 |
2009/12/02 | 238 | 238 | 233 | 235 | 28,100 |
2009/12/01 | 240 | 240 | 234 | 239 | 34,100 |
2009/11/30 | 225 | 235 | 225 | 235 | 30,300 |
2009/11/27 | 228 | 228 | 224 | 225 | 26,800 |
2009/11/26 | 226 | 230 | 223 | 228 | 36,800 |
2009/11/25 | 230 | 234 | 230 | 231 | 24,400 |
2009/11/24 | 236 | 236 | 231 | 232 | 28,000 |
2009/11/20 | 233 | 241 | 233 | 237 | 28,900 |
2009/11/19 | 240 | 242 | 236 | 238 | 25,800 |
2009/11/18 | 235 | 243 | 235 | 241 | 27,700 |
2009/11/17 | 238 | 241 | 234 | 235 | 29,300 |
2009/11/16 | 246 | 250 | 238 | 242 | 32,000 |
2009/11/13 | 240 | 260 | 239 | 247 | 71,100 |
2009/11/12 | 244 | 244 | 234 | 239 | 57,600 |
2009/11/11 | 243 | 248 | 240 | 241 | 30,000 |
2009/11/10 | 240 | 246 | 236 | 240 | 43,400 |
2009/11/09 | 246 | 252 | 241 | 241 | 54,700 |
2009/11/06 | 255 | 257 | 246 | 250 | 36,600 |
2009/11/05 | 250 | 256 | 250 | 251 | 40,000 |
2009/11/04 | 251 | 256 | 246 | 252 | 54,100 |
2009/11/02 | 248 | 251 | 239 | 250 | 57,600 |
2009/10/30 | 247 | 247 | 244 | 245 | 13,400 |
2009/10/29 | 244 | 245 | 241 | 243 | 51,000 |
2009/10/28 | 247 | 247 | 239 | 244 | 36,900 |
2009/10/27 | 240 | 246 | 237 | 246 | 53,700 |
2009/10/26 | 243 | 244 | 243 | 244 | 24,100 |
2009/10/23 | 244 | 244 | 243 | 243 | 15,400 |
2009/10/22 | 244 | 244 | 239 | 244 | 32,700 |
2009/10/21 | 238 | 243 | 238 | 243 | 38,400 |
2009/10/20 | 239 | 243 | 238 | 243 | 61,300 |
2009/10/19 | 234 | 235 | 234 | 235 | 25,500 |
2009/10/16 | 235 | 235 | 232 | 234 | 9,200 |
2009/10/15 | 231 | 235 | 231 | 234 | 22,700 |
2009/10/14 | 231 | 232 | 225 | 231 | 30,000 |
2009/10/13 | 226 | 228 | 224 | 227 | 26,200 |
2009/10/09 | 230 | 230 | 226 | 229 | 36,200 |
2009/10/08 | 227 | 228 | 226 | 227 | 16,900 |
2009/10/07 | 227 | 227 | 224 | 226 | 24,300 |
2009/10/06 | 226 | 227 | 223 | 224 | 22,500 |
2009/10/05 | 211 | 223 | 211 | 223 | 47,700 |
2009/10/02 | 212 | 218 | 212 | 213 | 58,000 |
2009/10/01 | 228 | 228 | 222 | 223 | 28,800 |
2009/09/30 | 222 | 225 | 219 | 225 | 32,600 |
2009/09/29 | 220 | 223 | 219 | 222 | 18,500 |
2009/09/28 | 220 | 224 | 217 | 223 | 28,300 |
2009/09/25 | 226 | 228 | 221 | 224 | 52,600 |
2009/09/24 | 221 | 228 | 213 | 221 | 67,200 |
2009/09/18 | 214 | 216 | 203 | 213 | 69,600 |
2009/09/17 | 215 | 219 | 213 | 219 | 44,100 |
2009/09/16 | 223 | 224 | 217 | 218 | 65,600 |
2009/09/15 | 225 | 229 | 222 | 223 | 22,100 |
2009/09/14 | 226 | 229 | 225 | 226 | 27,700 |
2009/09/11 | 230 | 234 | 227 | 228 | 82,300 |
2009/09/10 | 230 | 233 | 229 | 231 | 43,600 |
2009/09/09 | 234 | 234 | 229 | 229 | 14,200 |
2009/09/08 | 231 | 232 | 229 | 231 | 19,800 |
2009/09/07 | 226 | 231 | 226 | 228 | 17,000 |
2009/09/04 | 230 | 231 | 227 | 228 | 25,900 |
2009/09/03 | 231 | 236 | 230 | 232 | 21,100 |
2009/09/02 | 235 | 235 | 229 | 232 | 38,200 |
2009/09/01 | 235 | 239 | 234 | 237 | 10,600 |
2009/08/31 | 235 | 240 | 233 | 235 | 35,700 |
2009/08/28 | 236 | 237 | 232 | 236 | 39,300 |
2009/08/27 | 240 | 240 | 235 | 238 | 36,700 |
2009/08/26 | 236 | 240 | 236 | 239 | 24,300 |
2009/08/25 | 236 | 240 | 233 | 235 | 37,000 |
2009/08/24 | 237 | 239 | 236 | 238 | 28,000 |
2009/08/21 | 237 | 238 | 232 | 233 | 33,300 |
2009/08/20 | 232 | 237 | 232 | 237 | 19,700 |
2009/08/19 | 236 | 236 | 233 | 233 | 11,600 |
2009/08/18 | 231 | 236 | 231 | 232 | 40,600 |
2009/08/17 | 236 | 237 | 232 | 237 | 42,400 |
2009/08/14 | 235 | 239 | 235 | 236 | 35,600 |
2009/08/13 | 234 | 238 | 232 | 235 | 28,500 |
2009/08/12 | 236 | 239 | 234 | 234 | 18,800 |
2009/08/11 | 238 | 238 | 235 | 236 | 31,600 |
2009/08/10 | 233 | 235 | 232 | 235 | 26,500 |
2009/08/07 | 233 | 237 | 231 | 231 | 41,700 |
2009/08/06 | 232 | 234 | 226 | 229 | 55,300 |
2009/08/05 | 232 | 232 | 228 | 231 | 39,600 |
2009/08/04 | 235 | 235 | 227 | 231 | 23,600 |
2009/08/03 | 228 | 231 | 226 | 231 | 40,900 |
2009/07/31 | 229 | 230 | 226 | 228 | 37,500 |
2009/07/30 | 229 | 229 | 224 | 227 | 31,700 |
2009/07/29 | 227 | 230 | 224 | 225 | 25,200 |
2009/07/28 | 230 | 230 | 226 | 230 | 20,900 |
2009/07/27 | 230 | 230 | 227 | 229 | 34,300 |
2009/07/24 | 234 | 234 | 229 | 231 | 28,200 |
2009/07/23 | 230 | 232 | 227 | 227 | 20,500 |
2009/07/22 | 231 | 235 | 228 | 230 | 58,000 |
2009/07/21 | 222 | 229 | 222 | 225 | 64,100 |
2009/07/17 | 232 | 232 | 227 | 229 | 20,600 |
2009/07/16 | 231 | 234 | 228 | 229 | 35,600 |
2009/07/15 | 234 | 237 | 228 | 228 | 34,600 |
2009/07/14 | 233 | 237 | 230 | 234 | 23,900 |
2009/07/13 | 243 | 244 | 229 | 229 | 92,300 |
2009/07/10 | 238 | 244 | 233 | 238 | 110,600 |
2009/07/09 | 229 | 237 | 226 | 231 | 38,600 |
2009/07/08 | 240 | 248 | 233 | 234 | 95,500 |
2009/07/07 | 233 | 245 | 230 | 240 | 139,200 |
2009/07/06 | 224 | 236 | 222 | 230 | 91,100 |
2009/07/03 | 224 | 224 | 219 | 221 | 30,400 |
2009/07/02 | 224 | 226 | 219 | 222 | 69,900 |
2009/07/01 | 213 | 222 | 211 | 216 | 79,800 |
2009/06/30 | 214 | 214 | 212 | 213 | 43,200 |
2009/06/29 | 212 | 216 | 208 | 210 | 111,100 |
2009/06/26 | 204 | 208 | 203 | 206 | 120,300 |
2009/06/25 | 199 | 204 | 197 | 202 | 44,700 |
2009/06/24 | 195 | 202 | 195 | 196 | 47,800 |
2009/06/23 | 196 | 198 | 192 | 193 | 65,900 |
2009/06/22 | 197 | 201 | 195 | 199 | 64,000 |
2009/06/19 | 212 | 212 | 200 | 200 | 141,600 |
2009/06/18 | 212 | 212 | 208 | 210 | 13,600 |
2009/06/17 | 206 | 216 | 206 | 212 | 90,800 |
2009/06/16 | 213 | 214 | 208 | 208 | 96,600 |
2009/06/15 | 211 | 215 | 209 | 214 | 100,300 |
2009/06/12 | 207 | 211 | 207 | 209 | 79,300 |
2009/06/11 | 214 | 215 | 205 | 211 | 34,000 |
2009/06/10 | 205 | 212 | 202 | 212 | 79,200 |
2009/06/09 | 212 | 217 | 210 | 210 | 59,500 |
2009/06/08 | 206 | 218 | 206 | 211 | 168,000 |
2009/06/05 | 190 | 203 | 190 | 197 | 140,800 |
2009/06/04 | 184 | 190 | 184 | 189 | 40,700 |
2009/06/03 | 180 | 184 | 179 | 183 | 72,200 |
2009/06/02 | 182 | 182 | 178 | 178 | 39,000 |
2009/06/01 | 179 | 180 | 176 | 178 | 24,500 |
2009/05/29 | 175 | 177 | 175 | 176 | 18,500 |
2009/05/28 | 173 | 178 | 173 | 177 | 46,000 |
2009/05/27 | 180 | 180 | 176 | 177 | 57,800 |
2009/05/26 | 174 | 177 | 172 | 176 | 50,700 |
2009/05/25 | 171 | 176 | 171 | 172 | 34,100 |
2009/05/22 | 168 | 173 | 168 | 171 | 34,700 |
2009/05/21 | 177 | 177 | 170 | 173 | 34,200 |
2009/05/20 | 171 | 177 | 171 | 175 | 44,800 |
2009/05/19 | 173 | 178 | 172 | 176 | 42,500 |
2009/05/18 | 176 | 176 | 168 | 168 | 49,700 |
2009/05/15 | 161 | 180 | 161 | 171 | 113,000 |
2009/05/14 | 163 | 165 | 161 | 162 | 16,200 |
2009/05/13 | 162 | 166 | 162 | 166 | 20,200 |
2009/05/12 | 162 | 168 | 161 | 165 | 56,700 |
2009/05/11 | 167 | 167 | 161 | 166 | 35,200 |
2009/05/08 | 163 | 164 | 161 | 164 | 30,000 |
2009/05/07 | 166 | 168 | 158 | 163 | 77,000 |
2009/05/01 | 153 | 158 | 153 | 157 | 30,000 |
2009/04/30 | 149 | 154 | 149 | 152 | 34,200 |
2009/04/28 | 155 | 159 | 150 | 150 | 39,800 |
2009/04/27 | 155 | 161 | 155 | 159 | 26,300 |
2009/04/24 | 159 | 162 | 157 | 158 | 24,100 |
2009/04/23 | 153 | 161 | 153 | 161 | 59,800 |
2009/04/22 | 163 | 165 | 154 | 154 | 59,600 |
2009/04/21 | 163 | 164 | 161 | 162 | 29,600 |
2009/04/20 | 166 | 167 | 166 | 167 | 15,000 |
2009/04/17 | 165 | 168 | 165 | 166 | 12,500 |
2009/04/16 | 165 | 169 | 165 | 168 | 14,700 |
2009/04/15 | 166 | 169 | 166 | 166 | 45,400 |
2009/04/14 | 169 | 170 | 167 | 168 | 52,000 |
2009/04/13 | 168 | 175 | 168 | 171 | 42,100 |
2009/04/10 | 171 | 173 | 166 | 170 | 32,300 |
2009/04/09 | 166 | 171 | 166 | 171 | 23,100 |
2009/04/08 | 170 | 174 | 170 | 171 | 14,800 |
2009/04/07 | 176 | 177 | 175 | 175 | 35,100 |
2009/04/06 | 177 | 183 | 177 | 181 | 31,000 |
2009/04/03 | 181 | 182 | 178 | 180 | 27,200 |
2009/04/02 | 181 | 182 | 179 | 181 | 62,500 |
2009/04/01 | 185 | 185 | 178 | 179 | 17,700 |
2009/03/31 | 179 | 183 | 175 | 182 | 42,000 |
2009/03/30 | 184 | 189 | 181 | 181 | 24,600 |
2009/03/27 | 189 | 192 | 185 | 186 | 69,000 |
2009/03/26 | 195 | 199 | 176 | 184 | 99,900 |
2009/03/25 | 201 | 206 | 199 | 206 | 148,000 |
2009/03/24 | 195 | 201 | 193 | 198 | 124,700 |
2009/03/23 | 187 | 194 | 186 | 194 | 59,500 |
2009/03/19 | 195 | 196 | 190 | 192 | 93,800 |
2009/03/18 | 188 | 193 | 187 | 189 | 90,000 |
2009/03/17 | 182 | 189 | 182 | 189 | 67,700 |
2009/03/16 | 182 | 184 | 182 | 184 | 67,800 |
2009/03/13 | 170 | 179 | 170 | 178 | 86,300 |
2009/03/12 | 170 | 177 | 170 | 174 | 89,000 |
2009/03/11 | 181 | 182 | 180 | 181 | 38,300 |
2009/03/10 | 182 | 183 | 179 | 182 | 64,700 |
2009/03/09 | 174 | 179 | 174 | 177 | 38,800 |
2009/03/06 | 172 | 180 | 172 | 177 | 44,400 |
2009/03/05 | 176 | 182 | 173 | 173 | 118,500 |
2009/03/04 | 163 | 185 | 163 | 179 | 140,900 |
2009/03/03 | 155 | 162 | 155 | 162 | 21,300 |
2009/03/02 | 160 | 164 | 156 | 161 | 39,900 |
2009/02/27 | 160 | 165 | 160 | 164 | 20,000 |
2009/02/26 | 161 | 164 | 159 | 162 | 39,500 |
2009/02/25 | 158 | 160 | 157 | 160 | 6,600 |
2009/02/24 | 158 | 159 | 154 | 157 | 24,000 |
2009/02/23 | 156 | 159 | 151 | 158 | 23,600 |
2009/02/20 | 166 | 166 | 161 | 161 | 26,800 |
2009/02/19 | 167 | 167 | 163 | 166 | 13,100 |
2009/02/18 | 161 | 164 | 161 | 164 | 13,300 |
2009/02/17 | 164 | 166 | 163 | 164 | 25,200 |
2009/02/16 | 167 | 168 | 165 | 168 | 20,000 |
2009/02/13 | 161 | 166 | 159 | 162 | 18,300 |
2009/02/12 | 161 | 167 | 161 | 161 | 43,100 |
2009/02/10 | 171 | 171 | 166 | 167 | 15,300 |
2009/02/09 | 168 | 172 | 168 | 168 | 24,100 |
2009/02/06 | 175 | 175 | 170 | 172 | 19,100 |
2009/02/05 | 175 | 175 | 172 | 172 | 25,500 |
2009/02/04 | 170 | 174 | 170 | 173 | 27,700 |
2009/02/03 | 170 | 176 | 170 | 171 | 23,100 |
2009/02/02 | 170 | 175 | 169 | 172 | 13,200 |
2009/01/30 | 173 | 177 | 172 | 177 | 9,400 |
2009/01/29 | 178 | 178 | 173 | 175 | 36,500 |
2009/01/28 | 174 | 177 | 171 | 174 | 22,300 |
2009/01/27 | 171 | 174 | 170 | 174 | 19,000 |
2009/01/26 | 170 | 174 | 164 | 165 | 34,300 |
2009/01/23 | 175 | 175 | 167 | 170 | 26,300 |
2009/01/22 | 179 | 180 | 174 | 175 | 17,100 |
2009/01/21 | 171 | 178 | 171 | 174 | 20,400 |
2009/01/20 | 172 | 177 | 172 | 173 | 20,100 |
2009/01/19 | 179 | 179 | 174 | 177 | 28,900 |
2009/01/16 | 172 | 179 | 170 | 178 | 56,600 |
2009/01/15 | 170 | 174 | 168 | 171 | 47,300 |
2009/01/14 | 175 | 177 | 170 | 172 | 28,900 |
2009/01/13 | 168 | 177 | 161 | 172 | 63,500 |
2009/01/09 | 174 | 179 | 171 | 173 | 34,900 |
2009/01/08 | 172 | 180 | 170 | 175 | 52,500 |
2009/01/07 | 182 | 182 | 176 | 177 | 57,000 |
2009/01/06 | 169 | 183 | 169 | 180 | 173,000 |
2009/01/05 | 161 | 174 | 161 | 170 | 66,900 |