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 |
|---|---|---|---|---|---|
| 2024/12/30 | 632 | 633 | 624 | 625 | 18,800 |
| 2024/12/27 | 633 | 634 | 611 | 630 | 52,500 |
| 2024/12/26 | 620 | 634 | 615 | 633 | 56,700 |
| 2024/12/25 | 617 | 617 | 607 | 616 | 27,600 |
| 2024/12/24 | 607 | 607 | 600 | 607 | 20,800 |
| 2024/12/23 | 600 | 605 | 595 | 603 | 42,700 |
| 2024/12/20 | 586 | 606 | 584 | 606 | 155,200 |
| 2024/12/19 | 582 | 587 | 581 | 582 | 21,900 |
| 2024/12/18 | 589 | 593 | 583 | 583 | 21,700 |
| 2024/12/17 | 591 | 594 | 589 | 589 | 19,200 |
| 2024/12/16 | 591 | 598 | 590 | 590 | 19,100 |
| 2024/12/13 | 587 | 594 | 587 | 589 | 52,900 |
| 2024/12/12 | 592 | 595 | 591 | 593 | 33,900 |
| 2024/12/11 | 594 | 595 | 590 | 592 | 36,300 |
| 2024/12/10 | 595 | 598 | 593 | 593 | 28,500 |
| 2024/12/09 | 599 | 599 | 591 | 591 | 39,900 |
| 2024/12/06 | 600 | 602 | 595 | 600 | 15,100 |
| 2024/12/05 | 594 | 605 | 594 | 600 | 24,900 |
| 2024/12/04 | 612 | 612 | 592 | 593 | 51,500 |
| 2024/12/03 | 606 | 617 | 606 | 607 | 35,500 |
| 2024/12/02 | 611 | 613 | 606 | 606 | 22,300 |
| 2024/11/29 | 601 | 613 | 601 | 604 | 46,000 |
| 2024/11/28 | 592 | 609 | 592 | 604 | 70,600 |
| 2024/11/27 | 593 | 593 | 584 | 590 | 56,000 |
| 2024/11/26 | 587 | 593 | 575 | 593 | 68,000 |
| 2024/11/25 | 593 | 593 | 584 | 584 | 35,100 |
| 2024/11/22 | 573 | 583 | 573 | 583 | 18,800 |
| 2024/11/21 | 576 | 577 | 570 | 570 | 44,000 |
| 2024/11/20 | 574 | 581 | 574 | 575 | 65,900 |
| 2024/11/19 | 575 | 579 | 572 | 573 | 34,400 |
| 2024/11/18 | 576 | 577 | 568 | 576 | 66,500 |
| 2024/11/15 | 580 | 580 | 575 | 575 | 17,300 |
| 2024/11/14 | 580 | 583 | 575 | 575 | 45,800 |
| 2024/11/13 | 586 | 590 | 577 | 580 | 50,000 |
| 2024/11/12 | 595 | 595 | 585 | 586 | 45,300 |
| 2024/11/11 | 605 | 606 | 589 | 590 | 92,900 |
| 2024/11/08 | 650 | 654 | 608 | 613 | 173,000 |
| 2024/11/07 | 648 | 649 | 641 | 647 | 46,800 |
| 2024/11/06 | 630 | 643 | 629 | 636 | 53,000 |
| 2024/11/05 | 605 | 635 | 595 | 629 | 119,500 |
| 2024/11/01 | 585 | 595 | 585 | 585 | 36,700 |
| 2024/10/31 | 584 | 600 | 582 | 594 | 64,700 |
| 2024/10/30 | 588 | 590 | 582 | 584 | 198,900 |
| 2024/10/29 | 588 | 589 | 581 | 588 | 26,000 |
| 2024/10/28 | 575 | 588 | 575 | 588 | 27,100 |
| 2024/10/25 | 574 | 589 | 571 | 574 | 49,000 |
| 2024/10/24 | 580 | 584 | 575 | 579 | 40,800 |
| 2024/10/23 | 588 | 589 | 584 | 584 | 24,600 |
| 2024/10/22 | 596 | 597 | 584 | 587 | 32,400 |
| 2024/10/21 | 591 | 600 | 588 | 596 | 68,100 |
| 2024/10/18 | 593 | 600 | 592 | 593 | 12,400 |
| 2024/10/17 | 600 | 602 | 593 | 597 | 36,900 |
| 2024/10/16 | 592 | 608 | 592 | 601 | 57,100 |
| 2024/10/15 | 587 | 608 | 581 | 602 | 108,700 |
| 2024/10/11 | 588 | 590 | 585 | 585 | 28,000 |
| 2024/10/10 | 595 | 595 | 582 | 588 | 38,300 |
| 2024/10/09 | 592 | 596 | 586 | 591 | 44,000 |
| 2024/10/08 | 597 | 599 | 589 | 591 | 77,800 |
| 2024/10/07 | 599 | 605 | 594 | 605 | 59,900 |
| 2024/10/04 | 588 | 593 | 588 | 593 | 37,700 |
| 2024/10/03 | 590 | 592 | 585 | 588 | 34,400 |
| 2024/10/02 | 586 | 590 | 580 | 580 | 48,600 |
| 2024/10/01 | 582 | 588 | 580 | 587 | 33,600 |
| 2024/09/30 | 588 | 588 | 577 | 580 | 73,000 |
| 2024/09/27 | 605 | 605 | 598 | 600 | 40,100 |
| 2024/09/26 | 592 | 609 | 589 | 605 | 105,300 |
| 2024/09/25 | 592 | 592 | 585 | 587 | 36,500 |
| 2024/09/24 | 593 | 594 | 588 | 588 | 43,000 |
| 2024/09/20 | 595 | 596 | 590 | 593 | 69,800 |
| 2024/09/19 | 598 | 598 | 586 | 589 | 84,200 |
| 2024/09/18 | 591 | 606 | 580 | 590 | 184,300 |
| 2024/09/17 | 574 | 574 | 553 | 561 | 50,000 |
| 2024/09/13 | 560 | 570 | 560 | 566 | 51,500 |
| 2024/09/12 | 570 | 572 | 559 | 563 | 68,400 |
| 2024/09/11 | 578 | 582 | 555 | 559 | 79,500 |
| 2024/09/10 | 581 | 586 | 578 | 578 | 23,900 |
| 2024/09/09 | 570 | 588 | 569 | 584 | 41,200 |
| 2024/09/06 | 583 | 590 | 578 | 579 | 33,600 |
| 2024/09/05 | 581 | 594 | 574 | 583 | 27,500 |
| 2024/09/04 | 591 | 594 | 580 | 580 | 65,400 |
| 2024/09/03 | 601 | 612 | 601 | 606 | 19,400 |
| 2024/09/02 | 611 | 611 | 599 | 601 | 28,900 |
| 2024/08/30 | 597 | 605 | 597 | 604 | 29,400 |
| 2024/08/29 | 596 | 598 | 592 | 596 | 15,000 |
| 2024/08/28 | 595 | 603 | 590 | 597 | 20,100 |
| 2024/08/27 | 593 | 605 | 593 | 601 | 22,500 |
| 2024/08/26 | 594 | 594 | 587 | 590 | 19,000 |
| 2024/08/23 | 597 | 598 | 589 | 594 | 21,900 |
| 2024/08/22 | 589 | 593 | 586 | 592 | 27,200 |
| 2024/08/21 | 591 | 596 | 588 | 589 | 16,600 |
| 2024/08/20 | 599 | 600 | 591 | 594 | 26,600 |
| 2024/08/19 | 601 | 603 | 589 | 589 | 49,300 |
| 2024/08/16 | 595 | 610 | 592 | 605 | 51,000 |
| 2024/08/15 | 575 | 594 | 575 | 585 | 56,100 |
| 2024/08/14 | 564 | 564 | 551 | 564 | 25,800 |
| 2024/08/13 | 542 | 561 | 540 | 561 | 46,800 |
| 2024/08/09 | 525 | 532 | 516 | 526 | 64,500 |
| 2024/08/08 | 522 | 528 | 510 | 511 | 89,500 |
| 2024/08/07 | 517 | 546 | 513 | 528 | 75,400 |
| 2024/08/06 | 505 | 538 | 502 | 521 | 94,600 |
| 2024/08/05 | 490 | 525 | 488 | 489 | 215,300 |
| 2024/08/02 | 650 | 650 | 588 | 588 | 147,000 |
| 2024/08/01 | 690 | 690 | 655 | 658 | 75,000 |
| 2024/07/31 | 675 | 695 | 672 | 695 | 38,600 |
| 2024/07/30 | 679 | 684 | 669 | 677 | 54,800 |
| 2024/07/29 | 673 | 683 | 671 | 679 | 34,900 |
| 2024/07/26 | 671 | 671 | 646 | 659 | 81,400 |
| 2024/07/25 | 698 | 698 | 664 | 666 | 118,200 |
| 2024/07/24 | 707 | 714 | 696 | 697 | 73,300 |
| 2024/07/23 | 710 | 714 | 708 | 709 | 16,700 |
| 2024/07/22 | 718 | 718 | 704 | 708 | 48,800 |
| 2024/07/19 | 724 | 726 | 716 | 721 | 27,500 |
| 2024/07/18 | 734 | 737 | 718 | 718 | 51,300 |
| 2024/07/17 | 738 | 740 | 734 | 735 | 20,400 |
| 2024/07/16 | 738 | 741 | 736 | 736 | 14,900 |
| 2024/07/12 | 730 | 740 | 728 | 736 | 37,900 |
| 2024/07/11 | 735 | 737 | 732 | 733 | 33,500 |
| 2024/07/10 | 728 | 733 | 724 | 730 | 51,100 |
| 2024/07/09 | 734 | 736 | 727 | 728 | 33,900 |
| 2024/07/08 | 739 | 739 | 734 | 734 | 18,200 |
| 2024/07/05 | 741 | 744 | 732 | 737 | 26,900 |
| 2024/07/04 | 736 | 740 | 733 | 740 | 31,600 |
| 2024/07/03 | 734 | 740 | 734 | 740 | 25,000 |
| 2024/07/02 | 736 | 744 | 733 | 737 | 40,500 |
| 2024/07/01 | 744 | 744 | 733 | 739 | 29,800 |
| 2024/06/28 | 750 | 750 | 735 | 742 | 23,400 |
| 2024/06/27 | 746 | 750 | 736 | 744 | 37,500 |
| 2024/06/26 | 741 | 748 | 738 | 746 | 40,000 |
| 2024/06/25 | 746 | 746 | 738 | 743 | 44,900 |
| 2024/06/24 | 732 | 735 | 731 | 735 | 34,300 |
| 2024/06/21 | 738 | 746 | 732 | 734 | 109,000 |
| 2024/06/20 | 736 | 742 | 730 | 736 | 20,100 |
| 2024/06/19 | 729 | 741 | 728 | 735 | 19,300 |
| 2024/06/18 | 726 | 731 | 723 | 727 | 25,300 |
| 2024/06/17 | 721 | 727 | 718 | 723 | 23,600 |
| 2024/06/14 | 716 | 731 | 716 | 728 | 49,300 |
| 2024/06/13 | 724 | 724 | 711 | 719 | 40,200 |
| 2024/06/12 | 727 | 728 | 720 | 724 | 15,700 |
| 2024/06/11 | 733 | 736 | 729 | 730 | 16,500 |
| 2024/06/10 | 723 | 730 | 721 | 729 | 25,400 |
| 2024/06/07 | 727 | 727 | 717 | 720 | 28,500 |
| 2024/06/06 | 734 | 738 | 725 | 730 | 25,900 |
| 2024/06/05 | 747 | 747 | 735 | 736 | 36,100 |
| 2024/06/04 | 745 | 761 | 745 | 754 | 60,700 |
| 2024/06/03 | 741 | 752 | 740 | 747 | 24,900 |
| 2024/05/31 | 735 | 744 | 732 | 741 | 37,300 |
| 2024/05/30 | 724 | 727 | 700 | 725 | 80,300 |
| 2024/05/29 | 741 | 742 | 727 | 728 | 27,200 |
| 2024/05/28 | 741 | 744 | 737 | 739 | 20,800 |
| 2024/05/27 | 731 | 743 | 731 | 739 | 22,800 |
| 2024/05/24 | 741 | 748 | 726 | 726 | 122,200 |
| 2024/05/23 | 770 | 770 | 757 | 761 | 48,700 |
| 2024/05/22 | 768 | 776 | 768 | 772 | 53,700 |
| 2024/05/21 | 767 | 778 | 760 | 770 | 61,900 |
| 2024/05/20 | 758 | 770 | 748 | 767 | 67,000 |
| 2024/05/17 | 736 | 762 | 734 | 758 | 56,700 |
| 2024/05/16 | 738 | 750 | 724 | 730 | 47,500 |
| 2024/05/15 | 770 | 810 | 727 | 731 | 90,800 |
| 2024/05/14 | 762 | 769 | 755 | 767 | 49,000 |
| 2024/05/13 | 760 | 765 | 752 | 762 | 27,100 |
| 2024/05/10 | 765 | 765 | 756 | 758 | 26,600 |
| 2024/05/09 | 750 | 755 | 750 | 755 | 7,000 |
| 2024/05/08 | 742 | 754 | 742 | 750 | 23,100 |
| 2024/05/07 | 746 | 747 | 741 | 743 | 22,600 |
| 2024/05/02 | 749 | 751 | 742 | 742 | 15,800 |
| 2024/05/01 | 760 | 760 | 750 | 751 | 11,100 |
| 2024/04/30 | 754 | 763 | 748 | 763 | 35,100 |
| 2024/04/26 | 753 | 756 | 740 | 754 | 61,800 |
| 2024/04/25 | 759 | 768 | 753 | 755 | 42,000 |
| 2024/04/24 | 750 | 756 | 749 | 752 | 34,800 |
| 2024/04/23 | 746 | 752 | 741 | 749 | 25,800 |
| 2024/04/22 | 739 | 745 | 724 | 743 | 29,000 |
| 2024/04/19 | 725 | 738 | 724 | 733 | 74,700 |
| 2024/04/18 | 733 | 733 | 727 | 732 | 18,400 |
| 2024/04/17 | 735 | 735 | 726 | 727 | 46,900 |
| 2024/04/16 | 740 | 741 | 733 | 734 | 47,200 |
| 2024/04/15 | 740 | 742 | 737 | 740 | 34,900 |
| 2024/04/12 | 750 | 753 | 738 | 740 | 67,800 |
| 2024/04/11 | 726 | 741 | 726 | 739 | 50,400 |
| 2024/04/10 | 729 | 733 | 728 | 733 | 39,900 |
| 2024/04/09 | 734 | 740 | 728 | 732 | 38,700 |
| 2024/04/08 | 720 | 726 | 719 | 725 | 37,900 |
| 2024/04/05 | 716 | 722 | 713 | 716 | 45,800 |
| 2024/04/04 | 728 | 729 | 722 | 722 | 49,300 |
| 2024/04/03 | 733 | 735 | 721 | 722 | 62,500 |
| 2024/04/02 | 744 | 749 | 733 | 735 | 79,500 |
| 2024/04/01 | 747 | 750 | 740 | 744 | 82,100 |
| 2024/03/29 | 751 | 756 | 742 | 750 | 59,900 |
| 2024/03/28 | 762 | 765 | 748 | 748 | 55,000 |
| 2024/03/27 | 777 | 785 | 774 | 779 | 67,200 |
| 2024/03/26 | 772 | 776 | 767 | 772 | 30,800 |
| 2024/03/25 | 790 | 792 | 775 | 778 | 114,300 |
| 2024/03/22 | 797 | 798 | 789 | 790 | 37,800 |
| 2024/03/21 | 799 | 801 | 793 | 795 | 37,400 |
| 2024/03/19 | 780 | 793 | 777 | 793 | 33,600 |
| 2024/03/18 | 780 | 784 | 774 | 780 | 33,800 |
| 2024/03/15 | 770 | 775 | 768 | 772 | 35,200 |
| 2024/03/14 | 770 | 774 | 765 | 770 | 25,600 |
| 2024/03/13 | 779 | 780 | 762 | 769 | 31,800 |
| 2024/03/12 | 763 | 775 | 750 | 774 | 67,500 |
| 2024/03/11 | 775 | 776 | 754 | 766 | 40,700 |
| 2024/03/08 | 774 | 781 | 774 | 780 | 57,300 |
| 2024/03/07 | 778 | 780 | 772 | 779 | 52,600 |
| 2024/03/06 | 773 | 778 | 772 | 776 | 41,900 |
| 2024/03/05 | 766 | 778 | 761 | 774 | 50,000 |
| 2024/03/04 | 770 | 771 | 760 | 769 | 70,200 |
| 2024/03/01 | 777 | 777 | 766 | 770 | 36,600 |
| 2024/02/29 | 771 | 781 | 768 | 774 | 39,800 |
| 2024/02/28 | 771 | 783 | 771 | 775 | 29,600 |
| 2024/02/27 | 769 | 773 | 763 | 772 | 31,300 |
| 2024/02/26 | 773 | 775 | 758 | 772 | 35,600 |
| 2024/02/22 | 774 | 774 | 763 | 764 | 30,700 |
| 2024/02/21 | 769 | 777 | 758 | 764 | 24,000 |
| 2024/02/20 | 775 | 777 | 769 | 769 | 22,000 |
| 2024/02/19 | 755 | 771 | 755 | 771 | 30,300 |
| 2024/02/16 | 770 | 772 | 764 | 769 | 45,700 |
| 2024/02/15 | 770 | 773 | 752 | 758 | 45,400 |
| 2024/02/14 | 767 | 769 | 758 | 765 | 50,800 |
| 2024/02/13 | 760 | 770 | 754 | 768 | 79,300 |
| 2024/02/09 | 760 | 761 | 748 | 751 | 44,100 |
| 2024/02/08 | 779 | 779 | 756 | 765 | 57,500 |
| 2024/02/07 | 772 | 784 | 765 | 779 | 53,600 |
| 2024/02/06 | 759 | 779 | 757 | 771 | 48,000 |
| 2024/02/05 | 755 | 765 | 747 | 759 | 110,600 |
| 2024/02/02 | 747 | 750 | 740 | 749 | 48,100 |
| 2024/02/01 | 744 | 747 | 740 | 744 | 28,500 |
| 2024/01/31 | 734 | 745 | 734 | 744 | 46,700 |
| 2024/01/30 | 745 | 746 | 733 | 740 | 46,900 |
| 2024/01/29 | 741 | 747 | 741 | 745 | 18,500 |
| 2024/01/26 | 749 | 749 | 739 | 740 | 37,000 |
| 2024/01/25 | 737 | 746 | 732 | 745 | 42,600 |
| 2024/01/24 | 725 | 738 | 720 | 733 | 64,400 |
| 2024/01/23 | 732 | 732 | 721 | 723 | 35,000 |
| 2024/01/22 | 731 | 736 | 728 | 732 | 23,500 |
| 2024/01/19 | 734 | 735 | 722 | 722 | 28,600 |
| 2024/01/18 | 732 | 738 | 732 | 733 | 22,000 |
| 2024/01/17 | 748 | 752 | 735 | 735 | 32,000 |
| 2024/01/16 | 744 | 750 | 736 | 745 | 46,800 |
| 2024/01/15 | 738 | 745 | 735 | 744 | 46,300 |
| 2024/01/12 | 736 | 740 | 721 | 732 | 52,400 |
| 2024/01/11 | 737 | 744 | 733 | 737 | 50,700 |
| 2024/01/10 | 727 | 735 | 723 | 729 | 36,800 |
| 2024/01/09 | 725 | 731 | 724 | 727 | 30,400 |
| 2024/01/05 | 720 | 724 | 715 | 718 | 28,200 |
| 2024/01/04 | 715 | 717 | 708 | 717 | 34,100 |