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 |
---|---|---|---|---|---|
2017/12/29 | 485 | 487 | 482 | 487 | 36,000 |
2017/12/28 | 487 | 489 | 484 | 485 | 30,300 |
2017/12/27 | 487 | 489 | 483 | 488 | 16,100 |
2017/12/26 | 486 | 487 | 484 | 486 | 42,900 |
2017/12/25 | 487 | 488 | 483 | 488 | 40,600 |
2017/12/22 | 486 | 488 | 483 | 487 | 80,500 |
2017/12/21 | 486 | 488 | 484 | 486 | 25,000 |
2017/12/20 | 482 | 487 | 481 | 486 | 26,600 |
2017/12/19 | 487 | 487 | 484 | 484 | 17,300 |
2017/12/18 | 486 | 488 | 483 | 486 | 84,600 |
2017/12/15 | 473 | 487 | 472 | 487 | 106,400 |
2017/12/14 | 475 | 477 | 475 | 476 | 27,200 |
2017/12/13 | 474 | 475 | 470 | 473 | 24,200 |
2017/12/12 | 474 | 476 | 460 | 470 | 82,000 |
2017/12/11 | 476 | 480 | 475 | 480 | 32,700 |
2017/12/08 | 470 | 478 | 470 | 474 | 66,600 |
2017/12/07 | 473 | 481 | 473 | 478 | 28,600 |
2017/12/06 | 479 | 488 | 476 | 477 | 57,300 |
2017/12/05 | 481 | 485 | 479 | 480 | 52,300 |
2017/12/04 | 489 | 489 | 486 | 486 | 39,000 |
2017/12/01 | 489 | 489 | 485 | 487 | 59,400 |
2017/11/30 | 482 | 488 | 479 | 485 | 49,000 |
2017/11/29 | 480 | 488 | 475 | 485 | 72,300 |
2017/11/28 | 465 | 475 | 465 | 474 | 81,200 |
2017/11/27 | 467 | 468 | 465 | 467 | 24,500 |
2017/11/24 | 463 | 466 | 463 | 465 | 20,400 |
2017/11/22 | 475 | 477 | 462 | 463 | 79,600 |
2017/11/21 | 465 | 477 | 460 | 475 | 109,700 |
2017/11/20 | 453 | 463 | 453 | 461 | 44,300 |
2017/11/17 | 463 | 468 | 456 | 459 | 85,100 |
2017/11/16 | 451 | 463 | 451 | 459 | 70,800 |
2017/11/15 | 478 | 478 | 452 | 453 | 119,500 |
2017/11/14 | 479 | 488 | 478 | 485 | 73,400 |
2017/11/13 | 482 | 485 | 479 | 484 | 65,200 |
2017/11/10 | 484 | 487 | 482 | 484 | 73,800 |
2017/11/09 | 483 | 489 | 481 | 488 | 153,800 |
2017/11/08 | 479 | 482 | 478 | 479 | 101,800 |
2017/11/07 | 470 | 482 | 470 | 479 | 109,300 |
2017/11/06 | 484 | 485 | 458 | 479 | 158,800 |
2017/11/02 | 484 | 487 | 483 | 485 | 75,500 |
2017/11/01 | 472 | 490 | 471 | 489 | 99,100 |
2017/10/31 | 469 | 474 | 466 | 469 | 87,800 |
2017/10/30 | 481 | 483 | 462 | 468 | 401,900 |
2017/10/27 | 482 | 486 | 481 | 482 | 104,900 |
2017/10/26 | 474 | 483 | 474 | 482 | 113,300 |
2017/10/25 | 464 | 477 | 464 | 476 | 165,800 |
2017/10/24 | 466 | 469 | 460 | 468 | 93,300 |
2017/10/23 | 475 | 475 | 464 | 470 | 66,300 |
2017/10/20 | 460 | 477 | 459 | 473 | 174,600 |
2017/10/19 | 455 | 464 | 454 | 463 | 90,400 |
2017/10/18 | 453 | 455 | 452 | 453 | 72,100 |
2017/10/17 | 450 | 454 | 450 | 451 | 69,800 |
2017/10/16 | 447 | 450 | 446 | 450 | 61,600 |
2017/10/13 | 442 | 446 | 441 | 446 | 58,000 |
2017/10/12 | 440 | 441 | 438 | 441 | 54,800 |
2017/10/11 | 440 | 440 | 436 | 440 | 39,600 |
2017/10/10 | 431 | 441 | 430 | 438 | 115,700 |
2017/10/06 | 427 | 430 | 426 | 430 | 45,600 |
2017/10/05 | 427 | 429 | 426 | 427 | 29,300 |
2017/10/04 | 427 | 427 | 425 | 427 | 10,400 |
2017/10/03 | 425 | 426 | 424 | 425 | 35,700 |
2017/10/02 | 423 | 425 | 422 | 424 | 45,300 |
2017/09/29 | 421 | 423 | 421 | 421 | 36,100 |
2017/09/28 | 422 | 422 | 420 | 422 | 28,100 |
2017/09/27 | 420 | 422 | 419 | 421 | 30,700 |
2017/09/26 | 417 | 420 | 416 | 420 | 45,100 |
2017/09/25 | 418 | 419 | 416 | 419 | 28,600 |
2017/09/22 | 416 | 418 | 415 | 418 | 37,100 |
2017/09/21 | 415 | 416 | 414 | 416 | 26,800 |
2017/09/20 | 415 | 417 | 410 | 415 | 50,100 |
2017/09/19 | 419 | 419 | 414 | 418 | 68,900 |
2017/09/15 | 409 | 420 | 408 | 420 | 104,300 |
2017/09/14 | 404 | 410 | 403 | 408 | 84,300 |
2017/09/13 | 405 | 405 | 400 | 403 | 30,900 |
2017/09/12 | 407 | 407 | 400 | 402 | 31,800 |
2017/09/11 | 407 | 408 | 402 | 403 | 25,300 |
2017/09/08 | 404 | 406 | 402 | 403 | 33,500 |
2017/09/07 | 405 | 407 | 405 | 407 | 7,900 |
2017/09/06 | 405 | 408 | 402 | 404 | 26,800 |
2017/09/05 | 406 | 408 | 405 | 406 | 13,500 |
2017/09/04 | 406 | 408 | 398 | 408 | 57,100 |
2017/09/01 | 410 | 410 | 408 | 410 | 17,400 |
2017/08/31 | 409 | 410 | 407 | 410 | 16,900 |
2017/08/30 | 407 | 409 | 405 | 409 | 24,000 |
2017/08/29 | 407 | 407 | 403 | 407 | 22,300 |
2017/08/28 | 408 | 408 | 404 | 408 | 24,500 |
2017/08/25 | 405 | 409 | 405 | 407 | 15,500 |
2017/08/24 | 405 | 406 | 405 | 405 | 27,400 |
2017/08/23 | 409 | 410 | 405 | 408 | 29,100 |
2017/08/22 | 408 | 411 | 408 | 411 | 17,900 |
2017/08/21 | 409 | 411 | 408 | 409 | 81,500 |
2017/08/18 | 410 | 411 | 408 | 409 | 42,700 |
2017/08/17 | 408 | 412 | 405 | 412 | 51,700 |
2017/08/16 | 409 | 409 | 405 | 406 | 13,400 |
2017/08/15 | 403 | 411 | 402 | 409 | 112,300 |
2017/08/14 | 399 | 400 | 396 | 398 | 17,900 |
2017/08/10 | 401 | 402 | 400 | 401 | 15,200 |
2017/08/09 | 403 | 403 | 399 | 402 | 29,900 |
2017/08/08 | 404 | 405 | 401 | 402 | 20,900 |
2017/08/07 | 401 | 405 | 400 | 403 | 53,400 |
2017/08/04 | 395 | 400 | 393 | 399 | 34,200 |
2017/08/03 | 394 | 395 | 393 | 395 | 12,200 |
2017/08/02 | 394 | 394 | 392 | 394 | 11,100 |
2017/08/01 | 391 | 398 | 391 | 393 | 32,400 |
2017/07/31 | 394 | 395 | 391 | 391 | 16,900 |
2017/07/28 | 391 | 394 | 391 | 394 | 36,700 |
2017/07/27 | 392 | 393 | 388 | 391 | 20,600 |
2017/07/26 | 392 | 393 | 390 | 392 | 17,900 |
2017/07/25 | 392 | 394 | 390 | 393 | 13,000 |
2017/07/24 | 393 | 393 | 388 | 393 | 48,700 |
2017/07/21 | 390 | 393 | 390 | 392 | 14,900 |
2017/07/20 | 391 | 393 | 390 | 391 | 11,200 |
2017/07/19 | 390 | 392 | 389 | 392 | 15,300 |
2017/07/18 | 390 | 391 | 389 | 390 | 14,400 |
2017/07/14 | 395 | 395 | 390 | 391 | 18,200 |
2017/07/13 | 393 | 394 | 391 | 393 | 6,300 |
2017/07/12 | 395 | 395 | 388 | 393 | 18,200 |
2017/07/11 | 393 | 396 | 392 | 395 | 41,000 |
2017/07/10 | 392 | 395 | 390 | 390 | 46,200 |
2017/07/07 | 388 | 391 | 388 | 388 | 20,300 |
2017/07/06 | 390 | 391 | 388 | 390 | 17,700 |
2017/07/05 | 390 | 391 | 389 | 390 | 15,800 |
2017/07/04 | 392 | 394 | 387 | 389 | 19,100 |
2017/07/03 | 390 | 392 | 387 | 391 | 33,800 |
2017/06/30 | 391 | 391 | 386 | 390 | 17,500 |
2017/06/29 | 393 | 393 | 392 | 392 | 12,200 |
2017/06/28 | 393 | 394 | 392 | 392 | 10,600 |
2017/06/27 | 392 | 393 | 392 | 392 | 11,000 |
2017/06/26 | 393 | 395 | 391 | 393 | 11,700 |
2017/06/23 | 395 | 395 | 391 | 393 | 22,400 |
2017/06/22 | 392 | 393 | 377 | 390 | 40,200 |
2017/06/21 | 395 | 396 | 391 | 391 | 17,400 |
2017/06/20 | 394 | 395 | 394 | 395 | 24,500 |
2017/06/19 | 390 | 393 | 390 | 393 | 12,800 |
2017/06/16 | 390 | 392 | 389 | 391 | 17,800 |
2017/06/15 | 390 | 391 | 388 | 388 | 14,600 |
2017/06/14 | 395 | 395 | 388 | 389 | 29,000 |
2017/06/13 | 388 | 391 | 388 | 390 | 11,500 |
2017/06/12 | 389 | 390 | 388 | 388 | 17,600 |
2017/06/09 | 389 | 390 | 388 | 388 | 38,600 |
2017/06/08 | 392 | 392 | 388 | 388 | 26,800 |
2017/06/07 | 391 | 392 | 388 | 392 | 31,700 |
2017/06/06 | 393 | 393 | 390 | 391 | 23,300 |
2017/06/05 | 392 | 393 | 390 | 391 | 32,000 |
2017/06/02 | 386 | 392 | 386 | 392 | 78,100 |
2017/06/01 | 386 | 390 | 385 | 386 | 51,400 |
2017/05/31 | 388 | 389 | 385 | 385 | 24,200 |
2017/05/30 | 386 | 386 | 384 | 386 | 12,700 |
2017/05/29 | 386 | 389 | 383 | 385 | 27,500 |
2017/05/26 | 389 | 390 | 385 | 385 | 19,600 |
2017/05/25 | 387 | 390 | 387 | 388 | 16,600 |
2017/05/24 | 388 | 390 | 387 | 388 | 19,300 |
2017/05/23 | 385 | 386 | 384 | 384 | 23,300 |
2017/05/22 | 382 | 385 | 382 | 383 | 30,400 |
2017/05/19 | 380 | 381 | 377 | 380 | 24,800 |
2017/05/18 | 377 | 381 | 377 | 377 | 39,400 |
2017/05/17 | 389 | 390 | 377 | 380 | 103,700 |
2017/05/16 | 393 | 396 | 390 | 391 | 62,300 |
2017/05/15 | 394 | 396 | 389 | 393 | 128,300 |
2017/05/12 | 396 | 396 | 393 | 395 | 27,700 |
2017/05/11 | 395 | 396 | 393 | 396 | 31,500 |
2017/05/10 | 395 | 397 | 392 | 395 | 27,400 |
2017/05/09 | 389 | 394 | 389 | 394 | 31,400 |
2017/05/08 | 392 | 393 | 391 | 393 | 38,300 |
2017/05/02 | 387 | 390 | 387 | 388 | 23,000 |
2017/05/01 | 385 | 388 | 385 | 387 | 13,100 |
2017/04/28 | 388 | 388 | 385 | 385 | 28,900 |
2017/04/27 | 387 | 388 | 384 | 386 | 34,300 |
2017/04/26 | 384 | 387 | 384 | 385 | 13,100 |
2017/04/25 | 380 | 385 | 379 | 382 | 24,200 |
2017/04/24 | 387 | 387 | 374 | 380 | 32,500 |
2017/04/21 | 378 | 380 | 372 | 379 | 28,100 |
2017/04/20 | 371 | 390 | 371 | 373 | 30,200 |
2017/04/19 | 370 | 375 | 370 | 373 | 30,600 |
2017/04/18 | 371 | 373 | 369 | 369 | 15,900 |
2017/04/17 | 364 | 370 | 364 | 370 | 20,100 |
2017/04/14 | 365 | 366 | 363 | 364 | 25,700 |
2017/04/13 | 369 | 369 | 366 | 367 | 25,600 |
2017/04/12 | 372 | 373 | 369 | 369 | 32,100 |
2017/04/11 | 374 | 376 | 373 | 375 | 24,800 |
2017/04/10 | 372 | 379 | 372 | 375 | 35,900 |
2017/04/07 | 377 | 380 | 371 | 371 | 68,500 |
2017/04/06 | 386 | 386 | 375 | 375 | 28,700 |
2017/04/05 | 383 | 388 | 383 | 386 | 36,000 |
2017/04/04 | 391 | 392 | 384 | 385 | 77,000 |
2017/04/03 | 388 | 393 | 385 | 391 | 48,000 |
2017/03/31 | 395 | 398 | 390 | 390 | 95,700 |
2017/03/30 | 409 | 409 | 395 | 396 | 112,700 |
2017/03/29 | 411 | 411 | 405 | 410 | 86,800 |
2017/03/28 | 420 | 425 | 418 | 425 | 114,000 |
2017/03/27 | 418 | 423 | 416 | 419 | 76,800 |
2017/03/24 | 418 | 424 | 417 | 421 | 46,200 |
2017/03/23 | 420 | 420 | 416 | 419 | 38,400 |
2017/03/22 | 422 | 423 | 419 | 420 | 65,500 |
2017/03/21 | 422 | 425 | 422 | 425 | 38,600 |
2017/03/17 | 424 | 424 | 420 | 422 | 32,200 |
2017/03/16 | 420 | 426 | 417 | 425 | 34,200 |
2017/03/15 | 429 | 429 | 422 | 423 | 27,900 |
2017/03/14 | 429 | 429 | 426 | 428 | 39,600 |
2017/03/13 | 423 | 429 | 421 | 428 | 37,600 |
2017/03/10 | 419 | 424 | 418 | 423 | 68,800 |
2017/03/09 | 419 | 420 | 416 | 418 | 24,500 |
2017/03/08 | 419 | 419 | 416 | 417 | 32,300 |
2017/03/07 | 419 | 421 | 418 | 420 | 33,600 |
2017/03/06 | 418 | 420 | 416 | 419 | 23,900 |
2017/03/03 | 413 | 418 | 413 | 417 | 37,200 |
2017/03/02 | 413 | 416 | 412 | 416 | 33,100 |
2017/03/01 | 412 | 414 | 411 | 413 | 42,300 |
2017/02/28 | 414 | 414 | 412 | 412 | 38,200 |
2017/02/27 | 416 | 416 | 411 | 412 | 50,500 |
2017/02/24 | 413 | 415 | 412 | 414 | 36,500 |
2017/02/23 | 414 | 415 | 412 | 413 | 34,100 |
2017/02/22 | 413 | 415 | 412 | 412 | 33,600 |
2017/02/21 | 414 | 415 | 412 | 413 | 36,900 |
2017/02/20 | 414 | 415 | 412 | 414 | 28,200 |
2017/02/17 | 414 | 415 | 413 | 414 | 24,600 |
2017/02/16 | 413 | 415 | 412 | 413 | 16,500 |
2017/02/15 | 415 | 415 | 412 | 413 | 33,200 |
2017/02/14 | 414 | 416 | 411 | 411 | 31,600 |
2017/02/13 | 414 | 414 | 411 | 413 | 17,300 |
2017/02/10 | 413 | 413 | 409 | 411 | 28,000 |
2017/02/09 | 406 | 410 | 406 | 408 | 60,600 |
2017/02/08 | 414 | 414 | 404 | 411 | 52,200 |
2017/02/07 | 414 | 415 | 413 | 414 | 22,500 |
2017/02/06 | 414 | 418 | 413 | 416 | 31,800 |
2017/02/03 | 415 | 418 | 414 | 414 | 24,300 |
2017/02/02 | 415 | 419 | 415 | 416 | 20,300 |
2017/02/01 | 419 | 420 | 416 | 418 | 25,500 |
2017/01/31 | 418 | 420 | 416 | 418 | 31,300 |
2017/01/30 | 421 | 421 | 418 | 420 | 18,600 |
2017/01/27 | 418 | 423 | 417 | 421 | 41,200 |
2017/01/26 | 417 | 418 | 415 | 418 | 33,000 |
2017/01/25 | 417 | 418 | 414 | 414 | 36,700 |
2017/01/24 | 414 | 416 | 411 | 416 | 25,300 |
2017/01/23 | 414 | 417 | 403 | 414 | 37,000 |
2017/01/20 | 411 | 414 | 411 | 413 | 30,500 |
2017/01/19 | 410 | 415 | 410 | 415 | 51,100 |
2017/01/18 | 410 | 410 | 406 | 408 | 27,600 |
2017/01/17 | 416 | 416 | 410 | 412 | 24,800 |
2017/01/16 | 414 | 419 | 414 | 416 | 35,800 |
2017/01/13 | 414 | 418 | 411 | 418 | 48,400 |
2017/01/12 | 422 | 422 | 414 | 417 | 64,700 |
2017/01/11 | 419 | 422 | 417 | 422 | 55,300 |
2017/01/10 | 415 | 420 | 414 | 418 | 103,400 |
2017/01/06 | 409 | 414 | 409 | 414 | 116,600 |
2017/01/05 | 408 | 410 | 406 | 410 | 56,500 |
2017/01/04 | 398 | 407 | 398 | 407 | 91,400 |