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 |
---|---|---|---|---|---|
2015/12/30 | 472 | 472 | 456 | 469 | 12,100 |
2015/12/29 | 467 | 475 | 467 | 468 | 28,000 |
2015/12/28 | 467 | 471 | 463 | 467 | 17,600 |
2015/12/25 | 465 | 465 | 453 | 462 | 20,500 |
2015/12/24 | 464 | 465 | 459 | 460 | 20,500 |
2015/12/22 | 454 | 463 | 452 | 459 | 19,700 |
2015/12/21 | 457 | 458 | 453 | 456 | 24,200 |
2015/12/18 | 466 | 469 | 461 | 461 | 21,900 |
2015/12/17 | 471 | 471 | 465 | 465 | 14,900 |
2015/12/16 | 458 | 463 | 457 | 462 | 16,700 |
2015/12/15 | 458 | 462 | 454 | 454 | 12,500 |
2015/12/14 | 456 | 460 | 452 | 459 | 19,400 |
2015/12/11 | 461 | 469 | 461 | 466 | 62,200 |
2015/12/10 | 470 | 473 | 468 | 468 | 31,100 |
2015/12/09 | 476 | 479 | 471 | 473 | 21,700 |
2015/12/08 | 480 | 480 | 475 | 479 | 24,900 |
2015/12/07 | 480 | 482 | 478 | 478 | 15,000 |
2015/12/04 | 479 | 481 | 476 | 478 | 32,900 |
2015/12/03 | 484 | 488 | 484 | 487 | 18,000 |
2015/12/02 | 485 | 488 | 480 | 485 | 13,000 |
2015/12/01 | 485 | 488 | 482 | 488 | 27,900 |
2015/11/30 | 475 | 484 | 474 | 483 | 17,300 |
2015/11/27 | 482 | 482 | 478 | 479 | 15,600 |
2015/11/26 | 485 | 485 | 477 | 479 | 26,400 |
2015/11/25 | 485 | 485 | 478 | 480 | 14,900 |
2015/11/24 | 483 | 484 | 477 | 484 | 29,100 |
2015/11/20 | 480 | 485 | 477 | 481 | 26,200 |
2015/11/19 | 487 | 487 | 476 | 480 | 28,600 |
2015/11/18 | 489 | 489 | 475 | 480 | 47,000 |
2015/11/17 | 487 | 490 | 481 | 487 | 29,900 |
2015/11/16 | 472 | 481 | 472 | 478 | 21,200 |
2015/11/13 | 485 | 487 | 475 | 476 | 42,000 |
2015/11/12 | 479 | 490 | 479 | 487 | 49,500 |
2015/11/11 | 481 | 485 | 477 | 478 | 35,700 |
2015/11/10 | 479 | 483 | 476 | 481 | 38,400 |
2015/11/09 | 465 | 486 | 465 | 483 | 82,700 |
2015/11/06 | 464 | 467 | 459 | 464 | 45,200 |
2015/11/05 | 456 | 466 | 453 | 457 | 48,900 |
2015/11/04 | 457 | 460 | 452 | 455 | 41,600 |
2015/11/02 | 457 | 459 | 452 | 455 | 37,700 |
2015/10/30 | 463 | 474 | 456 | 462 | 50,300 |
2015/10/29 | 466 | 469 | 456 | 467 | 147,100 |
2015/10/28 | 460 | 467 | 459 | 467 | 44,600 |
2015/10/27 | 460 | 461 | 456 | 456 | 16,900 |
2015/10/26 | 464 | 465 | 455 | 460 | 20,300 |
2015/10/23 | 469 | 469 | 456 | 457 | 49,000 |
2015/10/22 | 467 | 467 | 459 | 462 | 25,700 |
2015/10/21 | 452 | 465 | 452 | 465 | 41,400 |
2015/10/20 | 452 | 454 | 451 | 452 | 15,100 |
2015/10/19 | 454 | 456 | 452 | 454 | 22,500 |
2015/10/16 | 466 | 466 | 456 | 457 | 40,300 |
2015/10/15 | 451 | 464 | 451 | 461 | 30,800 |
2015/10/14 | 466 | 466 | 445 | 450 | 56,300 |
2015/10/13 | 476 | 476 | 467 | 468 | 50,000 |
2015/10/09 | 481 | 481 | 470 | 480 | 39,900 |
2015/10/08 | 481 | 482 | 474 | 479 | 41,200 |
2015/10/07 | 477 | 488 | 475 | 485 | 35,600 |
2015/10/06 | 473 | 479 | 468 | 476 | 30,500 |
2015/10/05 | 466 | 470 | 461 | 467 | 23,400 |
2015/10/02 | 466 | 471 | 453 | 464 | 30,800 |
2015/10/01 | 465 | 476 | 457 | 466 | 32,700 |
2015/09/30 | 468 | 473 | 461 | 464 | 19,700 |
2015/09/29 | 467 | 470 | 456 | 468 | 60,600 |
2015/09/28 | 482 | 482 | 462 | 471 | 54,600 |
2015/09/25 | 480 | 487 | 468 | 487 | 94,000 |
2015/09/24 | 463 | 480 | 463 | 476 | 58,100 |
2015/09/18 | 474 | 482 | 456 | 465 | 71,800 |
2015/09/17 | 474 | 481 | 461 | 481 | 49,800 |
2015/09/16 | 481 | 481 | 473 | 474 | 10,800 |
2015/09/15 | 474 | 482 | 472 | 478 | 43,500 |
2015/09/14 | 479 | 479 | 469 | 469 | 64,700 |
2015/09/11 | 478 | 482 | 470 | 479 | 74,800 |
2015/09/10 | 473 | 476 | 468 | 472 | 30,800 |
2015/09/09 | 470 | 479 | 470 | 479 | 29,200 |
2015/09/08 | 465 | 473 | 460 | 461 | 24,200 |
2015/09/07 | 459 | 468 | 458 | 467 | 18,300 |
2015/09/04 | 474 | 476 | 460 | 463 | 37,500 |
2015/09/03 | 462 | 481 | 462 | 468 | 30,100 |
2015/09/02 | 458 | 472 | 455 | 459 | 29,700 |
2015/09/01 | 480 | 487 | 468 | 469 | 34,800 |
2015/08/31 | 481 | 483 | 468 | 480 | 31,800 |
2015/08/28 | 476 | 479 | 471 | 479 | 30,400 |
2015/08/27 | 462 | 469 | 460 | 462 | 22,800 |
2015/08/26 | 447 | 461 | 447 | 457 | 44,000 |
2015/08/25 | 439 | 470 | 422 | 447 | 71,700 |
2015/08/24 | 482 | 486 | 460 | 460 | 54,800 |
2015/08/21 | 498 | 499 | 488 | 490 | 94,900 |
2015/08/20 | 501 | 501 | 492 | 497 | 38,700 |
2015/08/19 | 495 | 507 | 495 | 506 | 49,900 |
2015/08/18 | 494 | 502 | 493 | 500 | 18,600 |
2015/08/17 | 490 | 494 | 490 | 493 | 16,300 |
2015/08/14 | 490 | 490 | 486 | 489 | 14,000 |
2015/08/13 | 484 | 493 | 484 | 491 | 39,200 |
2015/08/12 | 494 | 495 | 485 | 487 | 34,200 |
2015/08/11 | 498 | 498 | 487 | 494 | 43,800 |
2015/08/10 | 486 | 497 | 486 | 497 | 23,800 |
2015/08/07 | 490 | 493 | 486 | 488 | 21,200 |
2015/08/06 | 493 | 498 | 489 | 492 | 32,000 |
2015/08/05 | 495 | 495 | 487 | 490 | 23,000 |
2015/08/04 | 493 | 494 | 488 | 493 | 41,000 |
2015/08/03 | 484 | 490 | 479 | 490 | 46,500 |
2015/07/31 | 493 | 495 | 480 | 484 | 57,500 |
2015/07/30 | 491 | 500 | 491 | 495 | 15,400 |
2015/07/29 | 491 | 492 | 487 | 488 | 23,700 |
2015/07/28 | 490 | 492 | 487 | 488 | 43,700 |
2015/07/27 | 507 | 507 | 491 | 493 | 56,200 |
2015/07/24 | 513 | 515 | 503 | 508 | 26,800 |
2015/07/23 | 513 | 516 | 509 | 516 | 16,400 |
2015/07/22 | 512 | 516 | 510 | 510 | 42,400 |
2015/07/21 | 518 | 519 | 516 | 518 | 14,900 |
2015/07/17 | 521 | 521 | 510 | 518 | 25,100 |
2015/07/16 | 519 | 523 | 518 | 521 | 34,500 |
2015/07/15 | 518 | 522 | 511 | 519 | 73,600 |
2015/07/14 | 515 | 518 | 512 | 515 | 39,100 |
2015/07/13 | 511 | 511 | 505 | 509 | 44,000 |
2015/07/10 | 498 | 514 | 498 | 502 | 82,000 |
2015/07/09 | 490 | 494 | 477 | 492 | 79,800 |
2015/07/08 | 510 | 510 | 501 | 502 | 42,700 |
2015/07/07 | 508 | 516 | 508 | 512 | 13,800 |
2015/07/06 | 515 | 515 | 504 | 504 | 42,700 |
2015/07/03 | 520 | 520 | 514 | 515 | 15,100 |
2015/07/02 | 518 | 520 | 510 | 519 | 47,700 |
2015/07/01 | 508 | 514 | 508 | 511 | 16,500 |
2015/06/30 | 501 | 510 | 500 | 507 | 28,300 |
2015/06/29 | 508 | 509 | 500 | 504 | 36,200 |
2015/06/26 | 519 | 520 | 512 | 515 | 55,800 |
2015/06/25 | 512 | 520 | 510 | 517 | 69,000 |
2015/06/24 | 520 | 520 | 515 | 516 | 60,700 |
2015/06/23 | 512 | 520 | 512 | 520 | 56,800 |
2015/06/22 | 503 | 515 | 503 | 509 | 66,100 |
2015/06/19 | 499 | 507 | 498 | 503 | 122,200 |
2015/06/18 | 499 | 499 | 492 | 493 | 65,200 |
2015/06/17 | 498 | 500 | 494 | 497 | 49,300 |
2015/06/16 | 498 | 500 | 495 | 495 | 33,600 |
2015/06/15 | 497 | 500 | 496 | 497 | 25,700 |
2015/06/12 | 495 | 501 | 492 | 498 | 158,400 |
2015/06/11 | 491 | 492 | 485 | 487 | 65,800 |
2015/06/10 | 498 | 498 | 493 | 493 | 34,700 |
2015/06/09 | 500 | 502 | 495 | 495 | 56,200 |
2015/06/08 | 500 | 514 | 498 | 504 | 96,500 |
2015/06/05 | 500 | 501 | 498 | 499 | 44,600 |
2015/06/04 | 503 | 503 | 496 | 500 | 101,400 |
2015/06/03 | 500 | 504 | 494 | 499 | 70,400 |
2015/06/02 | 497 | 500 | 495 | 500 | 43,900 |
2015/06/01 | 497 | 500 | 496 | 498 | 47,200 |
2015/05/29 | 491 | 496 | 490 | 493 | 51,000 |
2015/05/28 | 500 | 500 | 491 | 492 | 21,100 |
2015/05/27 | 490 | 499 | 489 | 498 | 72,100 |
2015/05/26 | 493 | 495 | 489 | 490 | 58,500 |
2015/05/25 | 498 | 503 | 492 | 493 | 128,100 |
2015/05/22 | 504 | 507 | 497 | 499 | 84,400 |
2015/05/21 | 503 | 508 | 502 | 504 | 60,800 |
2015/05/20 | 508 | 510 | 502 | 504 | 47,900 |
2015/05/19 | 506 | 510 | 495 | 509 | 87,100 |
2015/05/18 | 507 | 518 | 495 | 507 | 164,000 |
2015/05/15 | 530 | 540 | 506 | 517 | 141,600 |
2015/05/14 | 520 | 524 | 516 | 516 | 45,400 |
2015/05/13 | 527 | 527 | 521 | 524 | 23,600 |
2015/05/12 | 518 | 528 | 514 | 526 | 89,600 |
2015/05/11 | 534 | 539 | 534 | 538 | 57,400 |
2015/05/08 | 516 | 527 | 516 | 526 | 40,500 |
2015/05/07 | 515 | 526 | 503 | 516 | 43,900 |
2015/05/01 | 520 | 521 | 510 | 521 | 62,300 |
2015/04/30 | 520 | 521 | 514 | 520 | 65,100 |
2015/04/28 | 526 | 526 | 520 | 522 | 43,300 |
2015/04/27 | 520 | 527 | 519 | 527 | 55,100 |
2015/04/24 | 520 | 524 | 520 | 522 | 61,200 |
2015/04/23 | 518 | 524 | 514 | 517 | 42,900 |
2015/04/22 | 509 | 519 | 508 | 518 | 78,000 |
2015/04/21 | 509 | 510 | 505 | 510 | 58,600 |
2015/04/20 | 505 | 507 | 501 | 504 | 29,300 |
2015/04/17 | 506 | 507 | 502 | 505 | 34,100 |
2015/04/16 | 503 | 508 | 499 | 508 | 34,100 |
2015/04/15 | 505 | 508 | 504 | 505 | 16,300 |
2015/04/14 | 507 | 509 | 505 | 509 | 26,300 |
2015/04/13 | 508 | 508 | 499 | 502 | 20,800 |
2015/04/10 | 501 | 509 | 501 | 506 | 45,800 |
2015/04/09 | 507 | 508 | 502 | 503 | 18,500 |
2015/04/08 | 505 | 507 | 502 | 506 | 30,200 |
2015/04/07 | 502 | 505 | 498 | 500 | 20,100 |
2015/04/06 | 502 | 504 | 495 | 502 | 33,400 |
2015/04/03 | 504 | 504 | 498 | 503 | 22,600 |
2015/04/02 | 493 | 506 | 493 | 504 | 51,700 |
2015/04/01 | 486 | 496 | 486 | 494 | 61,800 |
2015/03/31 | 503 | 507 | 494 | 494 | 61,800 |
2015/03/30 | 488 | 504 | 487 | 502 | 93,800 |
2015/03/27 | 496 | 503 | 483 | 485 | 174,100 |
2015/03/26 | 514 | 516 | 506 | 512 | 134,200 |
2015/03/25 | 525 | 526 | 521 | 524 | 66,000 |
2015/03/24 | 535 | 535 | 529 | 529 | 80,600 |
2015/03/23 | 540 | 543 | 535 | 539 | 133,000 |
2015/03/20 | 519 | 552 | 518 | 540 | 367,700 |
2015/03/19 | 506 | 516 | 505 | 510 | 98,700 |
2015/03/18 | 502 | 504 | 499 | 503 | 32,500 |
2015/03/17 | 496 | 503 | 496 | 502 | 65,600 |
2015/03/16 | 497 | 499 | 492 | 498 | 31,300 |
2015/03/13 | 500 | 500 | 496 | 498 | 109,600 |
2015/03/12 | 498 | 500 | 497 | 498 | 43,100 |
2015/03/11 | 495 | 498 | 493 | 496 | 33,800 |
2015/03/10 | 499 | 500 | 495 | 497 | 87,900 |
2015/03/09 | 488 | 500 | 487 | 493 | 77,600 |
2015/03/06 | 485 | 490 | 484 | 488 | 43,600 |
2015/03/05 | 485 | 490 | 485 | 485 | 34,900 |
2015/03/04 | 487 | 490 | 482 | 487 | 37,000 |
2015/03/03 | 484 | 489 | 482 | 486 | 38,200 |
2015/03/02 | 483 | 488 | 483 | 484 | 52,700 |
2015/02/27 | 482 | 483 | 480 | 480 | 46,400 |
2015/02/26 | 482 | 485 | 478 | 482 | 102,700 |
2015/02/25 | 482 | 489 | 478 | 478 | 88,900 |
2015/02/24 | 476 | 483 | 474 | 478 | 74,300 |
2015/02/23 | 480 | 483 | 475 | 475 | 89,900 |
2015/02/20 | 482 | 484 | 480 | 481 | 50,000 |
2015/02/19 | 481 | 484 | 480 | 481 | 73,300 |
2015/02/18 | 486 | 492 | 481 | 481 | 61,300 |
2015/02/17 | 483 | 486 | 479 | 482 | 41,200 |
2015/02/16 | 484 | 488 | 479 | 482 | 43,000 |
2015/02/13 | 498 | 498 | 484 | 485 | 46,200 |
2015/02/12 | 489 | 496 | 484 | 494 | 52,600 |
2015/02/10 | 483 | 486 | 477 | 481 | 23,900 |
2015/02/09 | 495 | 498 | 475 | 480 | 92,200 |
2015/02/06 | 490 | 497 | 490 | 495 | 36,800 |
2015/02/05 | 481 | 490 | 481 | 486 | 47,700 |
2015/02/04 | 476 | 481 | 474 | 481 | 51,300 |
2015/02/03 | 473 | 477 | 465 | 468 | 28,800 |
2015/02/02 | 480 | 480 | 465 | 474 | 34,300 |
2015/01/30 | 478 | 480 | 477 | 479 | 22,600 |
2015/01/29 | 477 | 479 | 476 | 477 | 31,400 |
2015/01/28 | 470 | 476 | 467 | 476 | 31,700 |
2015/01/27 | 469 | 470 | 467 | 470 | 15,500 |
2015/01/26 | 458 | 466 | 458 | 465 | 15,000 |
2015/01/23 | 465 | 465 | 462 | 464 | 12,300 |
2015/01/22 | 462 | 468 | 457 | 461 | 20,100 |
2015/01/21 | 467 | 467 | 455 | 462 | 18,600 |
2015/01/20 | 463 | 467 | 455 | 466 | 32,200 |
2015/01/19 | 461 | 467 | 449 | 458 | 26,200 |
2015/01/16 | 463 | 463 | 446 | 452 | 31,600 |
2015/01/15 | 458 | 464 | 458 | 464 | 14,900 |
2015/01/14 | 459 | 469 | 454 | 456 | 22,300 |
2015/01/13 | 461 | 463 | 453 | 459 | 25,400 |
2015/01/09 | 464 | 470 | 457 | 461 | 37,300 |
2015/01/08 | 462 | 462 | 456 | 461 | 35,000 |
2015/01/07 | 452 | 458 | 452 | 454 | 26,900 |
2015/01/06 | 460 | 473 | 457 | 459 | 46,900 |
2015/01/05 | 474 | 474 | 458 | 470 | 30,200 |