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 |