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
2010/12/30 294 294 292 292 29,500
2010/12/29 288 294 288 294 65,300
2010/12/28 289 289 287 288 15,400
2010/12/27 285 289 284 288 55,500
2010/12/24 284 287 284 286 24,400
2010/12/22 286 286 285 286 29,500
2010/12/21 284 288 284 285 77,300
2010/12/20 286 291 281 284 84,600
2010/12/17 283 285 282 285 49,900
2010/12/16 285 286 284 285 39,400
2010/12/15 283 285 280 285 42,300
2010/12/14 283 285 282 284 59,700
2010/12/13 281 283 279 283 53,700
2010/12/10 274 281 274 281 115,600
2010/12/09 274 278 274 276 41,300
2010/12/08 275 277 271 274 55,000
2010/12/07 272 272 269 272 29,300
2010/12/06 271 272 268 270 39,400
2010/12/03 270 270 267 269 23,300
2010/12/02 270 270 266 267 18,300
2010/12/01 264 265 263 265 27,300
2010/11/30 267 268 264 265 43,300
2010/11/29 265 266 263 264 43,800
2010/11/26 266 266 263 264 33,000
2010/11/25 264 266 262 263 57,000
2010/11/24 261 263 260 262 28,300
2010/11/22 264 265 261 264 63,100
2010/11/19 263 264 259 261 59,500
2010/11/18 255 260 255 259 46,100
2010/11/17 255 256 253 256 14,100
2010/11/16 256 256 252 253 24,000
2010/11/15 254 256 254 255 15,600
2010/11/12 254 257 254 254 26,100
2010/11/11 257 257 254 255 32,500
2010/11/10 253 257 253 255 54,900
2010/11/09 256 256 250 256 33,800
2010/11/08 252 255 252 253 21,200
2010/11/05 245 249 245 249 35,200
2010/11/04 244 246 244 244 26,000
2010/11/02 244 245 242 243 28,500
2010/11/01 245 245 243 243 20,900
2010/10/29 246 246 243 244 47,200
2010/10/28 246 248 244 248 80,300
2010/10/27 250 250 246 246 78,000
2010/10/26 246 255 246 254 80,500
2010/10/25 249 250 248 248 27,400
2010/10/22 253 253 251 251 12,900
2010/10/21 251 251 250 251 23,700
2010/10/20 253 253 251 251 23,100
2010/10/19 257 262 252 255 57,600
2010/10/18 252 264 250 255 21,400
2010/10/15 252 252 251 251 16,200
2010/10/14 250 253 250 252 31,600
2010/10/13 254 254 250 250 18,100
2010/10/12 253 254 251 251 36,300
2010/10/08 251 254 251 252 42,500
2010/10/07 251 254 251 253 20,400
2010/10/06 254 254 250 254 31,300
2010/10/05 255 255 250 254 23,900
2010/10/04 255 257 255 255 23,200
2010/10/01 260 261 256 256 39,300
2010/09/30 265 266 262 262 28,900
2010/09/29 260 265 260 264 40,900
2010/09/28 258 260 257 260 40,300
2010/09/27 259 259 256 259 30,000
2010/09/24 256 258 256 256 36,700
2010/09/22 257 258 257 257 19,700
2010/09/21 259 259 255 255 18,100
2010/09/17 256 257 255 255 21,200
2010/09/16 256 258 251 254 25,800
2010/09/15 255 256 253 256 34,300
2010/09/14 255 256 252 255 22,200
2010/09/13 256 256 252 252 32,900
2010/09/10 250 253 250 251 65,400
2010/09/09 250 253 248 250 38,000
2010/09/08 250 250 247 250 30,700
2010/09/07 251 251 249 250 15,500
2010/09/06 248 249 247 249 29,400
2010/09/03 248 248 246 247 7,300
2010/09/02 248 248 245 247 26,800
2010/09/01 248 248 245 246 34,900
2010/08/31 252 253 246 246 43,900
2010/08/30 255 255 250 252 32,600
2010/08/27 247 249 246 248 18,400
2010/08/26 245 247 245 247 20,700
2010/08/25 245 247 244 246 28,500
2010/08/24 248 248 244 246 33,100
2010/08/23 247 248 244 246 24,900
2010/08/20 248 248 247 247 12,000
2010/08/19 248 249 246 248 28,500
2010/08/18 248 248 244 247 31,700
2010/08/17 244 246 244 246 20,100
2010/08/16 244 247 244 244 16,600
2010/08/13 245 248 244 246 28,400
2010/08/12 243 246 243 244 40,500
2010/08/11 247 247 245 245 43,200
2010/08/10 248 249 245 247 35,600
2010/08/09 246 248 245 248 28,000
2010/08/06 245 246 244 245 42,600
2010/08/05 244 247 244 245 94,300
2010/08/04 248 249 244 244 69,500
2010/08/03 245 249 245 247 33,200
2010/08/02 248 248 244 245 58,800
2010/07/30 247 249 246 246 30,000
2010/07/29 248 249 247 247 33,600
2010/07/28 250 251 247 248 37,100
2010/07/27 251 251 248 248 30,200
2010/07/26 251 253 250 251 12,700
2010/07/23 253 253 247 251 26,600
2010/07/22 248 250 246 246 23,400
2010/07/21 249 251 249 249 17,500
2010/07/20 246 253 246 251 23,100
2010/07/16 251 253 249 252 22,600
2010/07/15 253 257 253 253 26,500
2010/07/14 256 258 255 257 24,700
2010/07/13 256 256 252 253 64,700
2010/07/12 254 259 251 252 60,200
2010/07/09 250 252 249 252 24,500
2010/07/08 248 249 244 247 53,900
2010/07/07 250 252 239 243 122,400
2010/07/06 248 256 247 249 26,500
2010/07/05 245 256 243 249 70,000
2010/07/02 241 248 241 246 33,000
2010/07/01 243 245 243 245 29,000
2010/06/30 243 247 242 245 51,500
2010/06/29 246 249 244 245 42,500
2010/06/28 248 250 246 249 18,800
2010/06/25 250 250 246 250 40,200
2010/06/24 255 257 250 251 32,500
2010/06/23 255 255 252 252 14,400
2010/06/22 260 260 255 257 26,600
2010/06/21 263 265 258 259 65,700
2010/06/18 262 262 259 260 31,500
2010/06/17 258 261 255 261 49,600
2010/06/16 256 271 253 255 77,200
2010/06/15 252 253 250 252 20,600
2010/06/14 255 256 250 251 45,400
2010/06/11 249 252 247 249 85,900
2010/06/10 243 246 242 245 31,100
2010/06/09 242 244 241 244 40,400
2010/06/08 241 245 241 244 33,900
2010/06/07 244 249 242 242 60,200
2010/06/04 254 254 250 252 22,200
2010/06/03 251 253 249 251 57,200
2010/06/02 246 251 246 249 26,500
2010/06/01 252 255 248 250 66,900
2010/05/31 247 266 247 255 85,900
2010/05/28 251 251 243 246 59,700
2010/05/27 244 249 244 245 83,600
2010/05/26 252 259 241 244 141,300
2010/05/25 257 259 250 259 107,600
2010/05/24 265 265 261 261 74,100
2010/05/21 260 260 255 259 72,000
2010/05/20 264 274 263 266 79,500
2010/05/19 273 274 262 270 92,200
2010/05/18 280 281 270 274 98,500
2010/05/17 284 285 277 278 185,400
2010/05/14 266 291 262 282 265,100
2010/05/13 263 272 261 268 89,400
2010/05/12 262 265 258 262 41,400
2010/05/11 268 268 264 264 71,200
2010/05/10 261 267 259 266 103,600
2010/05/07 262 263 257 262 84,000
2010/05/06 270 275 267 270 131,400
2010/04/30 274 277 274 274 52,800
2010/04/28 280 280 274 275 75,300
2010/04/27 286 286 279 281 66,500
2010/04/26 281 286 281 284 65,400
2010/04/23 277 280 276 279 54,100
2010/04/22 280 281 276 277 49,900
2010/04/21 279 280 276 277 99,500
2010/04/20 271 278 269 275 67,000
2010/04/19 280 281 273 274 85,300
2010/04/16 284 285 280 282 81,500
2010/04/15 284 289 284 284 60,300
2010/04/14 286 288 282 282 85,600
2010/04/13 293 293 286 288 66,400
2010/04/12 295 296 291 291 104,800
2010/04/09 291 296 287 292 146,100
2010/04/08 286 290 286 288 96,700
2010/04/07 282 287 282 287 80,900
2010/04/06 283 285 282 285 93,800
2010/04/05 281 284 279 281 111,700
2010/04/02 289 292 284 284 106,200
2010/04/01 286 293 280 292 125,500
2010/03/31 297 298 289 289 120,800
2010/03/30 299 300 291 295 205,700
2010/03/29 300 306 288 299 263,300
2010/03/26 315 320 315 318 397,000
2010/03/25 314 317 313 315 286,800
2010/03/24 309 314 308 313 212,400
2010/03/23 306 310 305 310 204,600
2010/03/19 301 306 301 304 108,600
2010/03/18 304 305 302 303 93,500
2010/03/17 306 306 304 305 98,900
2010/03/16 306 307 304 305 119,500
2010/03/15 308 309 304 306 99,400
2010/03/12 308 310 306 306 127,500
2010/03/11 305 307 302 306 57,100
2010/03/10 305 306 301 301 102,300
2010/03/09 301 307 300 303 219,300
2010/03/08 292 299 292 299 175,100
2010/03/05 286 290 286 290 80,700
2010/03/04 288 288 286 286 79,200
2010/03/03 284 287 283 287 91,100
2010/03/02 283 284 282 284 55,700
2010/03/01 280 284 279 281 50,300
2010/02/26 283 283 280 281 31,100
2010/02/25 281 283 278 281 82,500
2010/02/24 284 285 282 282 131,400
2010/02/23 284 285 280 284 60,400
2010/02/22 278 281 277 281 104,400
2010/02/19 279 279 273 275 61,500
2010/02/18 277 279 276 277 33,900
2010/02/17 278 280 276 279 68,200
2010/02/16 276 280 273 274 35,600
2010/02/15 273 275 272 275 67,700
2010/02/12 279 280 272 275 116,300
2010/02/10 276 279 274 277 78,500
2010/02/09 270 278 270 273 182,800
2010/02/08 265 274 262 269 133,800
2010/02/05 261 264 258 259 110,500
2010/02/04 262 266 260 263 52,300
2010/02/03 259 266 259 262 58,000
2010/02/02 261 265 257 260 133,100
2010/02/01 261 265 253 257 132,400
2010/01/29 262 272 262 265 160,500
2010/01/28 272 273 266 266 262,400
2010/01/27 275 280 272 274 124,400
2010/01/26 281 285 278 278 133,600
2010/01/25 280 285 280 284 101,500
2010/01/22 282 287 281 285 181,600
2010/01/21 272 287 271 287 240,500
2010/01/20 280 281 273 275 329,600
2010/01/19 258 267 256 264 175,700
2010/01/18 254 258 253 257 99,100
2010/01/15 247 253 246 253 81,000
2010/01/14 250 255 249 252 111,500
2010/01/13 253 254 250 250 86,000
2010/01/12 257 257 247 254 291,000
2010/01/08 237 239 235 237 108,200
2010/01/07 239 239 234 238 49,900
2010/01/06 235 239 234 239 37,700
2010/01/05 235 235 233 233 40,700
2010/01/04 233 234 231 233 42,100

このページの先頭へ