8018 三共生興(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	606	625	606	625	13,000	625
1986-12-25	620	629	600	629	87,000	629
1986-12-24	630	640	627	640	41,000	640
1986-12-23	648	650	636	640	33,000	640
1986-12-22	645	660	630	658	51,000	658
1986-12-19	620	660	620	655	98,000	655
1986-12-18	619	645	611	640	65,000	640
1986-12-17	623	623	612	620	10,000	620
1986-12-16	633	633	620	625	44,000	625
1986-12-15	635	640	625	640	7,000	640
1986-12-12	635	645	632	645	5,000	645
1986-12-11	643	645	633	645	23,000	645
1986-12-10	620	645	620	645	48,000	645
1986-12-09	648	648	647	647	29,000	647
1986-12-08	630	650	630	650	24,000	650
1986-12-06	659	659	640	650	30,000	650
1986-12-05	635	660	635	660	75,000	660
1986-12-04	665	665	641	641	49,000	641
1986-12-03	615	670	610	660	234,000	660
1986-12-02	610	617	605	617	24,000	617
1986-12-01	600	620	598	617	69,000	617
1986-11-29	587	590	578	590	19,000	590
1986-11-28	583	589	580	589	8,000	589
1986-11-27	597	597	593	593	56,000	593
1986-11-26	598	598	590	596	48,000	596
1986-11-25	582	597	575	597	57,000	597
1986-11-22	590	590	585	588	24,000	588
1986-11-21	587	597	587	595	44,000	595
1986-11-20	580	597	580	597	42,000	597
1986-11-19	560	590	560	590	46,000	590
1986-11-18	571	576	560	560	42,000	560
1986-11-17	546	561	546	561	17,000	561
1986-11-14	575	590	570	590	3,000	590
1986-11-12	590	595	590	595	10,000	595
1986-11-11	600	600	600	600	1,000	600
1986-11-07	580	600	580	600	19,000	600
1986-11-06	585	585	570	579	11,000	579
1986-11-05	584	585	584	585	3,000	585
1986-11-04	610	610	610	610	2,000	610
1986-11-01	590	610	586	610	13,000	610
1986-10-31	599	600	598	598	21,000	598
1986-10-30	545	610	545	600	122,000	600
1986-10-29	550	560	540	550	28,000	550
1986-10-25	557	557	549	550	108,000	550
1986-10-24	572	572	572	572	7,000	572
1986-10-23	574	574	552	573	14,000	573
1986-10-22	584	584	566	575	38,000	575
1986-10-21	589	589	575	585	74,000	585
1986-10-20	585	590	585	590	9,000	590
1986-10-17	589	595	589	595	6,000	595
1986-10-16	595	599	578	599	26,000	599
1986-10-15	598	600	579	600	42,000	600
1986-10-14	615	616	600	600	28,000	600
1986-10-09	635	645	635	645	20,000	645
1986-10-08	636	645	636	645	15,000	645
1986-10-07	659	659	659	659	5,000	659
1986-10-06	660	660	641	650	27,000	650
1986-10-04	630	660	630	660	26,000	660
1986-10-03	628	630	628	630	7,000	630
1986-10-02	657	659	648	648	64,000	648
1986-10-01	650	667	650	667	45,000	667
1986-09-30	640	670	635	670	86,000	670
1986-09-29	650	685	640	685	49,000	685
1986-09-27	689	689	670	680	97,000	680
1986-09-26	639	699	635	699	306,000	699
1986-09-25	589	640	580	640	179,000	640
1986-09-24	614	614	601	601	46,000	601
1986-09-22	603	615	603	615	139,000	615
1986-09-19	634	634	605	630	101,000	630
1986-09-18	635	644	625	644	113,000	644
1986-09-17	657	680	650	650	81,000	650
1986-09-16	680	680	655	667	97,000	667
1986-09-12	670	680	660	680	75,000	680
1986-09-11	680	695	670	680	214,000	680
1986-09-10	685	685	670	685	89,000	685
1986-09-09	710	710	680	689	103,000	689
1986-09-08	720	720	690	700	132,000	700
1986-09-06	722	730	715	725	63,000	725
1986-09-05	725	735	712	713	123,000	713
1986-09-04	748	760	730	740	528,000	740
1986-09-03	698	750	690	750	433,000	750
1986-09-02	690	700	675	700	168,000	700
1986-09-01	667	695	659	695	124,000	695
1986-08-30	673	673	657	661	52,000	661
1986-08-29	671	673	661	670	118,000	670
1986-08-28	680	680	667	673	73,000	673
1986-08-27	655	680	650	680	226,000	680
1986-08-26	665	665	657	660	60,000	660
1986-08-25	668	674	666	670	81,000	670
1986-08-23	671	679	668	673	51,000	673
1986-08-22	672	680	672	672	72,000	672
1986-08-21	671	680	663	670	175,000	670
1986-08-20	662	685	658	670	143,000	670
1986-08-19	692	692	670	670	105,000	670
1986-08-18	715	720	687	690	151,000	690
1986-08-15	696	735	686	710	783,000	710
1986-08-14	635	700	635	700	657,000	700
1986-08-13	611	630	610	625	111,000	625
1986-08-12	610	619	610	613	5,000	613
1986-08-11	620	620	615	615	15,000	615
1986-08-08	603	621	603	621	56,000	621
1986-08-07	611	615	601	601	61,000	601
1986-08-06	620	620	615	615	22,000	615
1986-08-05	629	629	611	620	69,000	620
1986-08-04	635	640	630	630	41,000	630
1986-08-02	640	650	640	640	22,000	640
1986-08-01	640	650	635	650	137,000	650
1986-07-31	650	654	645	650	37,000	650
1986-07-30	651	660	650	659	86,000	659
1986-07-29	651	659	642	659	127,000	659
1986-07-28	660	660	650	660	61,000	660
1986-07-26	660	665	645	660	82,000	660
1986-07-25	635	676	635	665	333,000	665
1986-07-24	635	645	631	631	108,000	631
1986-07-23	660	660	641	645	168,000	645
1986-07-22	635	670	630	654	380,000	654
1986-07-21	645	660	620	635	100,000	635
1986-07-19	659	685	650	660	348,000	660
1986-07-18	615	660	615	659	613,000	659
1986-07-17	610	615	608	615	81,000	615
1986-07-16	610	613	608	613	89,000	613
1986-07-15	610	615	610	615	46,000	615
1986-07-14	615	615	609	615	128,000	615
1986-07-11	619	619	612	615	165,000	615
1986-07-10	610	620	610	619	188,000	619
1986-07-09	610	617	610	613	101,000	613
1986-07-08	601	610	600	608	83,000	608
1986-07-07	600	607	600	607	66,000	607
1986-07-05	600	605	599	600	63,000	600
1986-07-04	602	602	595	601	147,000	601
1986-07-03	581	601	580	601	244,000	601
1986-07-02	599	600	581	590	323,000	590
1986-07-01	590	605	576	600	269,000	600
1986-06-30	560	565	556	560	130,000	560
1986-06-28	560	560	559	560	14,000	560
1986-06-27	560	566	545	545	111,000	545
1986-06-26	545	551	545	546	46,000	546
1986-06-25	560	560	550	550	24,000	550
1986-06-24	556	556	525	535	46,000	535
1986-06-23	565	565	557	557	16,000	557
1986-06-21	559	565	559	565	7,000	565
1986-06-20	560	565	550	556	55,000	556
1986-06-19	549	560	549	560	41,000	560
1986-06-18	546	561	546	548	54,000	548
1986-06-17	550	565	545	565	54,000	565
1986-06-16	561	561	535	540	65,000	540
1986-06-13	560	564	555	560	84,000	560
1986-06-12	560	561	556	560	117,000	560
1986-06-11	575	575	555	557	54,000	557
1986-06-10	575	578	570	575	44,000	575
1986-06-09	580	580	576	580	55,000	580
1986-06-07	570	573	570	573	46,000	573
1986-06-06	565	570	565	570	47,000	570
1986-06-05	565	567	560	562	107,000	562
1986-06-04	565	570	565	565	25,000	565
1986-06-03	562	562	560	561	16,000	561
1986-06-02	578	578	560	570	20,000	570
1986-05-31	569	570	560	570	14,000	570
1986-05-30	553	555	552	552	36,000	552
1986-05-29	579	579	551	551	20,000	551
1986-05-28	560	580	555	570	71,000	570
1986-05-27	545	545	540	544	75,000	544
1986-05-26	530	540	530	535	85,000	535
1986-05-24	530	530	530	530	52,000	530
1986-05-23	525	531	525	530	53,000	530
1986-05-22	530	533	520	522	93,000	522
1986-05-21	556	556	529	530	242,000	530
1986-05-20	560	560	555	556	17,000	556
1986-05-19	550	551	550	551	13,000	551
1986-05-17	575	585	575	585	15,000	585
1986-05-16	591	595	585	595	62,000	595
1986-05-15	585	590	580	590	25,000	590
1986-05-14	577	600	577	590	60,000	590
1986-05-13	580	589	580	580	12,000	580
1986-05-12	600	600	583	595	51,000	595
1986-05-09	599	600	590	600	108,000	600
1986-05-08	585	600	585	589	31,000	589
1986-05-07	577	580	576	579	26,000	579
1986-05-06	581	584	575	575	25,000	575
1986-05-02	578	582	578	580	15,000	580
1986-05-01	577	578	577	577	18,000	577
1986-04-30	577	579	577	577	22,000	577
1986-04-28	590	608	590	600	154,000	600
1986-04-26	579	590	579	590	61,000	590
1986-04-25	577	589	577	589	41,000	589
1986-04-24	605	605	577	577	112,000	577
1986-04-23	613	615	600	605	174,000	605
1986-04-22	605	618	605	613	346,000	613
1986-04-21	605	610	595	606	319,000	606
1986-04-19	605	609	602	606	115,000	606
1986-04-18	612	612	602	610	581,000	610
1986-04-17	601	610	600	608	727,000	608
1986-04-16	585	600	580	600	518,000	600
1986-04-15	589	594	572	580	538,000	580
1986-04-14	585	585	570	584	502,000	584
1986-04-11	568	590	560	585	631,000	585
1986-04-10	550	570	550	568	632,000	568
1986-04-09	548	560	544	559	429,000	559
1986-04-08	525	543	503	543	114,000	543
1986-04-07	524	524	519	521	5,000	521
1986-04-05	509	524	509	524	14,000	524
1986-04-04	513	513	510	510	12,000	510
1986-04-03	524	525	510	513	47,000	513
1986-04-02	501	520	501	520	34,000	520
1986-04-01	505	511	505	511	10,000	511
1986-03-31	520	524	510	510	17,000	510
1986-03-29	503	520	503	520	8,000	520
1986-03-28	494	501	493	500	21,000	500
1986-03-27	501	510	490	490	38,000	490
1986-03-26	510	510	500	500	4,000	500
1986-03-25	495	495	485	485	34,000	485
1986-03-24	500	501	498	498	48,000	498
1986-03-22	495	500	495	495	33,000	495
1986-03-20	500	500	495	498	53,000	498
1986-03-19	515	515	505	505	35,000	505
1986-03-18	520	523	515	516	58,000	516
1986-03-17	523	528	523	525	44,000	525
1986-03-15	529	530	520	520	35,000	520
1986-03-14	540	545	530	530	161,000	530
1986-03-13	525	539	525	539	125,000	539
1986-03-12	513	523	513	523	53,000	523
1986-03-11	515	515	508	511	66,000	511
1986-03-10	519	521	519	520	34,000	520
1986-03-07	528	529	525	525	47,000	525
1986-03-06	521	530	521	525	21,000	525
1986-03-05	525	530	522	530	82,000	530
1986-03-04	525	529	523	528	102,000	528
1986-03-03	521	530	520	523	115,000	523
1986-03-01	524	525	520	525	32,000	525
1986-02-28	519	524	510	524	146,000	524
1986-02-27	519	519	509	509	67,000	509
1986-02-26	508	519	508	516	113,000	516
1986-02-25	510	510	505	507	106,000	507
1986-02-24	494	515	494	514	289,000	514
1986-02-22	540	543	534	534	81,000	534
1986-02-21	540	550	538	544	258,000	544
1986-02-20	533	548	530	539	329,000	539
1986-02-19	525	530	522	522	70,000	522
1986-02-18	525	530	520	522	65,000	522
1986-02-17	516	533	516	533	281,000	533
1986-02-15	511	515	511	515	17,000	515
1986-02-14	510	515	510	510	25,000	510
1986-02-13	510	515	505	505	44,000	505
1986-02-12	510	516	505	512	54,000	512
1986-02-10	510	516	505	505	59,000	505
1986-02-07	505	510	500	510	44,000	510
1986-02-06	503	503	500	500	28,000	500
1986-02-05	496	503	493	503	18,000	503
1986-02-04	501	501	490	492	77,000	492
1986-02-03	500	500	485	485	42,000	485
1986-02-01	483	505	483	505	25,000	505
1986-01-31	485	490	480	480	48,000	480
1986-01-30	480	486	480	481	28,000	481
1986-01-29	490	500	481	485	71,000	485
1986-01-28	498	505	492	492	22,000	492
1986-01-27	500	501	490	490	22,000	490
1986-01-25	501	505	490	490	29,000	490
1986-01-24	500	510	494	500	60,000	500
1986-01-23	490	499	476	476	37,000	476
1986-01-22	524	525	496	499	88,000	499
1986-01-21	515	530	507	520	756,000	520
1986-01-20	488	512	487	505	213,000	505
1986-01-18	460	490	460	490	35,000	490
1986-01-17	461	465	455	455	43,000	455
1986-01-16	467	469	451	451	59,000	451
1986-01-14	473	473	466	470	25,000	470
1986-01-13	478	479	471	476	28,000	476
1986-01-10	470	477	470	477	22,000	477
1986-01-09	468	470	467	470	36,000	470
1986-01-08	475	480	475	479	42,000	479
1986-01-07	474	474	474	474	16,000	474
1986-01-06	467	480	462	480	15,000	480
1986-01-04	469	469	460	467	19,000	467

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31