8018 三共生興(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 718 | 724 | 713 | 717 | 33,400 | 717 |
| 2025-11-12 | 718 | 723 | 705 | 710 | 59,500 | 710 |
| 2025-11-11 | 703 | 710 | 694 | 703 | 43,400 | 703 |
| 2025-11-10 | 680 | 705 | 678 | 696 | 58,800 | 696 |
| 2025-11-07 | 719 | 719 | 680 | 684 | 177,400 | 684 |
| 2025-11-06 | 664 | 748 | 664 | 715 | 1,075,300 | 715 |
| 2025-11-05 | 671 | 678 | 665 | 667 | 52,600 | 667 |
| 2025-11-04 | 668 | 677 | 668 | 674 | 36,000 | 674 |
| 2025-10-31 | 663 | 675 | 663 | 675 | 74,600 | 675 |
| 2025-10-30 | 661 | 673 | 661 | 662 | 55,900 | 662 |
| 2025-10-29 | 665 | 671 | 661 | 666 | 53,100 | 666 |
| 2025-10-28 | 668 | 676 | 666 | 669 | 43,300 | 669 |
| 2025-10-27 | 665 | 672 | 661 | 672 | 31,900 | 672 |
| 2025-10-24 | 670 | 670 | 660 | 665 | 19,200 | 665 |
| 2025-10-23 | 664 | 669 | 663 | 667 | 19,400 | 667 |
| 2025-10-22 | 661 | 666 | 658 | 664 | 9,600 | 664 |
| 2025-10-21 | 667 | 667 | 654 | 660 | 22,800 | 660 |
| 2025-10-20 | 656 | 666 | 655 | 662 | 24,600 | 662 |
| 2025-10-17 | 653 | 653 | 646 | 648 | 18,000 | 648 |
| 2025-10-16 | 652 | 657 | 649 | 654 | 15,900 | 654 |
| 2025-10-15 | 653 | 656 | 649 | 652 | 26,500 | 652 |
| 2025-10-14 | 637 | 649 | 637 | 644 | 34,900 | 644 |
| 2025-10-10 | 661 | 661 | 642 | 645 | 48,400 | 645 |
| 2025-10-09 | 663 | 667 | 655 | 661 | 32,400 | 661 |
| 2025-10-08 | 668 | 671 | 663 | 663 | 24,500 | 663 |
| 2025-10-07 | 671 | 675 | 663 | 668 | 31,100 | 668 |
| 2025-10-06 | 681 | 681 | 663 | 673 | 49,900 | 673 |
| 2025-10-03 | 658 | 670 | 658 | 666 | 16,400 | 666 |
| 2025-10-02 | 666 | 673 | 655 | 658 | 32,100 | 658 |
| 2025-10-01 | 689 | 689 | 663 | 668 | 85,100 | 668 |
| 2025-09-30 | 695 | 698 | 688 | 689 | 31,000 | 689 |
| 2025-09-29 | 697 | 710 | 690 | 695 | 34,200 | 695 |
| 2025-09-26 | 707 | 715 | 705 | 712 | 48,900 | 712 |
| 2025-09-25 | 728 | 728 | 706 | 711 | 47,800 | 711 |
| 2025-09-24 | 721 | 725 | 710 | 722 | 37,000 | 722 |
| 2025-09-22 | 708 | 721 | 703 | 721 | 62,600 | 721 |
| 2025-09-19 | 705 | 712 | 698 | 708 | 48,900 | 708 |
| 2025-09-18 | 700 | 707 | 697 | 700 | 29,600 | 700 |
| 2025-09-17 | 704 | 705 | 691 | 700 | 63,500 | 700 |
| 2025-09-16 | 681 | 708 | 679 | 703 | 72,400 | 703 |
| 2025-09-12 | 680 | 686 | 660 | 672 | 73,900 | 672 |
| 2025-09-11 | 685 | 688 | 666 | 679 | 57,300 | 679 |
| 2025-09-10 | 675 | 697 | 672 | 683 | 66,900 | 683 |
| 2025-09-09 | 690 | 712 | 666 | 674 | 130,900 | 674 |
| 2025-09-08 | 660 | 693 | 660 | 688 | 84,000 | 688 |
| 2025-09-05 | 639 | 664 | 639 | 657 | 109,600 | 657 |
| 2025-09-04 | 631 | 635 | 627 | 630 | 24,500 | 630 |
| 2025-09-03 | 632 | 638 | 629 | 632 | 26,000 | 632 |
| 2025-09-02 | 627 | 635 | 627 | 630 | 24,800 | 630 |
| 2025-09-01 | 623 | 629 | 622 | 624 | 25,200 | 624 |
| 2025-08-29 | 625 | 626 | 621 | 623 | 21,400 | 623 |
| 2025-08-28 | 625 | 628 | 625 | 625 | 16,000 | 625 |
| 2025-08-27 | 633 | 633 | 625 | 625 | 17,700 | 625 |
| 2025-08-26 | 641 | 642 | 629 | 629 | 32,300 | 629 |
| 2025-08-25 | 656 | 656 | 638 | 638 | 42,000 | 638 |
| 2025-08-22 | 647 | 654 | 643 | 654 | 28,100 | 654 |
| 2025-08-21 | 643 | 649 | 637 | 647 | 21,100 | 647 |
| 2025-08-20 | 643 | 647 | 640 | 643 | 17,600 | 643 |
| 2025-08-19 | 636 | 644 | 636 | 642 | 13,900 | 642 |
| 2025-08-18 | 647 | 648 | 636 | 636 | 22,900 | 636 |
| 2025-08-15 | 647 | 647 | 637 | 646 | 27,800 | 646 |
| 2025-08-14 | 643 | 643 | 632 | 639 | 25,900 | 639 |
| 2025-08-13 | 643 | 648 | 638 | 643 | 31,900 | 643 |
| 2025-08-12 | 643 | 643 | 626 | 643 | 50,700 | 643 |
| 2025-08-08 | 641 | 645 | 634 | 645 | 29,400 | 645 |
| 2025-08-07 | 640 | 643 | 635 | 640 | 20,300 | 640 |
| 2025-08-06 | 630 | 640 | 629 | 638 | 19,300 | 638 |
| 2025-08-05 | 628 | 635 | 628 | 628 | 17,300 | 628 |
| 2025-08-04 | 627 | 627 | 618 | 621 | 14,800 | 621 |
| 2025-08-01 | 620 | 630 | 619 | 630 | 28,500 | 630 |
| 2025-07-31 | 617 | 620 | 616 | 620 | 21,000 | 620 |
| 2025-07-30 | 613 | 619 | 612 | 617 | 23,400 | 617 |
| 2025-07-29 | 615 | 616 | 612 | 613 | 22,000 | 613 |
| 2025-07-28 | 618 | 620 | 615 | 615 | 23,600 | 615 |
| 2025-07-25 | 620 | 624 | 613 | 619 | 34,000 | 619 |
| 2025-07-24 | 611 | 617 | 611 | 615 | 25,900 | 615 |
| 2025-07-23 | 611 | 612 | 605 | 609 | 42,800 | 609 |
| 2025-07-22 | 608 | 611 | 602 | 602 | 26,500 | 602 |
| 2025-07-18 | 616 | 619 | 607 | 607 | 32,000 | 607 |
| 2025-07-17 | 614 | 617 | 612 | 613 | 10,400 | 613 |
| 2025-07-16 | 615 | 618 | 613 | 614 | 11,900 | 614 |
| 2025-07-15 | 623 | 623 | 616 | 616 | 10,000 | 616 |
| 2025-07-14 | 616 | 622 | 616 | 617 | 22,700 | 617 |
| 2025-07-11 | 612 | 617 | 612 | 615 | 37,000 | 615 |
| 2025-07-10 | 615 | 616 | 610 | 610 | 60,800 | 610 |
| 2025-07-09 | 613 | 618 | 612 | 613 | 14,300 | 613 |
| 2025-07-08 | 612 | 617 | 610 | 610 | 29,600 | 610 |
| 2025-07-07 | 616 | 618 | 612 | 612 | 22,700 | 612 |
| 2025-07-04 | 618 | 619 | 614 | 614 | 9,000 | 614 |
| 2025-07-03 | 611 | 619 | 611 | 614 | 20,600 | 614 |
| 2025-07-02 | 614 | 624 | 611 | 611 | 25,400 | 611 |
| 2025-07-01 | 621 | 623 | 615 | 615 | 25,900 | 615 |
| 2025-06-30 | 640 | 643 | 621 | 621 | 25,300 | 621 |
| 2025-06-27 | 639 | 640 | 635 | 640 | 22,100 | 640 |
| 2025-06-26 | 627 | 638 | 627 | 637 | 35,900 | 637 |
| 2025-06-25 | 638 | 638 | 623 | 628 | 33,800 | 628 |
| 2025-06-24 | 634 | 634 | 627 | 629 | 17,900 | 629 |
| 2025-06-23 | 623 | 629 | 617 | 629 | 24,900 | 629 |
| 2025-06-20 | 641 | 641 | 613 | 613 | 34,200 | 613 |
| 2025-06-19 | 641 | 643 | 638 | 643 | 18,800 | 643 |
| 2025-06-18 | 641 | 654 | 641 | 651 | 30,500 | 651 |
| 2025-06-17 | 642 | 642 | 637 | 641 | 14,700 | 641 |
| 2025-06-16 | 637 | 641 | 633 | 641 | 20,800 | 641 |
| 2025-06-13 | 632 | 633 | 625 | 628 | 32,600 | 628 |
| 2025-06-12 | 636 | 639 | 631 | 634 | 24,400 | 634 |
| 2025-06-11 | 631 | 640 | 629 | 639 | 27,600 | 639 |
| 2025-06-10 | 635 | 638 | 628 | 632 | 24,500 | 632 |
| 2025-06-09 | 632 | 634 | 628 | 634 | 15,400 | 634 |
| 2025-06-06 | 639 | 639 | 626 | 634 | 32,700 | 634 |
| 2025-06-05 | 629 | 640 | 629 | 639 | 15,600 | 639 |
| 2025-06-04 | 632 | 640 | 630 | 633 | 20,000 | 633 |
| 2025-06-03 | 641 | 642 | 630 | 632 | 24,000 | 632 |
| 2025-06-02 | 648 | 650 | 641 | 642 | 16,400 | 642 |
| 2025-05-30 | 648 | 652 | 640 | 650 | 25,400 | 650 |
| 2025-05-29 | 637 | 652 | 637 | 650 | 47,000 | 650 |
| 2025-05-28 | 631 | 643 | 629 | 637 | 46,700 | 637 |
| 2025-05-27 | 617 | 630 | 614 | 626 | 25,400 | 626 |
| 2025-05-26 | 610 | 624 | 610 | 617 | 24,600 | 617 |
| 2025-05-23 | 611 | 616 | 609 | 614 | 16,700 | 614 |
| 2025-05-22 | 605 | 610 | 602 | 607 | 17,300 | 607 |
| 2025-05-21 | 607 | 612 | 603 | 611 | 30,900 | 611 |
| 2025-05-20 | 609 | 611 | 602 | 603 | 25,100 | 603 |
| 2025-05-19 | 609 | 614 | 602 | 607 | 38,500 | 607 |
| 2025-05-16 | 613 | 621 | 606 | 609 | 37,900 | 609 |
| 2025-05-15 | 653 | 658 | 610 | 613 | 101,900 | 613 |
| 2025-05-14 | 652 | 655 | 640 | 654 | 23,000 | 654 |
| 2025-05-13 | 664 | 666 | 650 | 650 | 34,100 | 650 |
| 2025-05-12 | 658 | 662 | 651 | 658 | 46,200 | 658 |
| 2025-05-09 | 638 | 650 | 638 | 648 | 42,200 | 648 |
| 2025-05-08 | 636 | 638 | 627 | 635 | 20,900 | 635 |
| 2025-05-07 | 625 | 645 | 624 | 638 | 82,000 | 638 |
| 2025-05-02 | 633 | 633 | 624 | 630 | 20,900 | 630 |
| 2025-05-01 | 631 | 633 | 628 | 633 | 18,300 | 633 |
| 2025-04-30 | 635 | 637 | 623 | 635 | 31,400 | 635 |
| 2025-04-28 | 631 | 640 | 619 | 637 | 92,300 | 637 |
| 2025-04-25 | 636 | 636 | 630 | 634 | 17,300 | 634 |
| 2025-04-24 | 639 | 639 | 624 | 630 | 22,500 | 630 |
| 2025-04-23 | 631 | 637 | 629 | 636 | 29,000 | 636 |
| 2025-04-22 | 617 | 628 | 617 | 628 | 23,600 | 628 |
| 2025-04-21 | 618 | 625 | 615 | 617 | 25,900 | 617 |
| 2025-04-18 | 613 | 624 | 613 | 617 | 39,800 | 617 |
| 2025-04-17 | 599 | 606 | 598 | 604 | 19,900 | 604 |
| 2025-04-16 | 608 | 609 | 599 | 599 | 34,900 | 599 |
| 2025-04-15 | 617 | 617 | 606 | 608 | 18,400 | 608 |
| 2025-04-14 | 627 | 627 | 609 | 612 | 32,200 | 612 |
| 2025-04-11 | 605 | 620 | 596 | 618 | 45,100 | 618 |
| 2025-04-10 | 620 | 625 | 607 | 625 | 68,600 | 625 |
| 2025-04-09 | 588 | 595 | 570 | 586 | 91,900 | 586 |
| 2025-04-08 | 587 | 610 | 587 | 606 | 87,100 | 606 |
| 2025-04-07 | 535 | 567 | 529 | 558 | 160,600 | 558 |
| 2025-04-04 | 580 | 583 | 553 | 565 | 95,900 | 565 |
| 2025-04-03 | 580 | 599 | 579 | 596 | 57,400 | 596 |
| 2025-04-02 | 623 | 623 | 606 | 610 | 25,800 | 610 |
| 2025-04-01 | 620 | 622 | 615 | 615 | 31,900 | 615 |
| 2025-03-31 | 620 | 628 | 610 | 616 | 85,600 | 616 |
| 2025-03-28 | 620 | 640 | 620 | 627 | 154,900 | 627 |
| 2025-03-27 | 646 | 647 | 634 | 646 | 221,700 | 646 |
| 2025-03-26 | 649 | 655 | 642 | 655 | 90,500 | 655 |
| 2025-03-25 | 655 | 658 | 646 | 651 | 54,500 | 651 |
| 2025-03-24 | 666 | 668 | 653 | 653 | 89,300 | 653 |
| 2025-03-21 | 656 | 670 | 656 | 665 | 77,200 | 665 |
| 2025-03-19 | 653 | 665 | 653 | 665 | 38,600 | 665 |
| 2025-03-18 | 659 | 668 | 655 | 655 | 48,400 | 655 |
| 2025-03-17 | 652 | 659 | 652 | 656 | 39,900 | 656 |
| 2025-03-14 | 644 | 650 | 642 | 650 | 36,000 | 650 |
| 2025-03-13 | 646 | 652 | 641 | 642 | 37,800 | 642 |
| 2025-03-12 | 640 | 649 | 640 | 647 | 44,200 | 647 |
| 2025-03-11 | 650 | 650 | 634 | 646 | 46,700 | 646 |
| 2025-03-10 | 650 | 659 | 647 | 651 | 31,200 | 651 |
| 2025-03-07 | 653 | 657 | 644 | 650 | 38,700 | 650 |
| 2025-03-06 | 660 | 674 | 658 | 663 | 41,300 | 663 |
| 2025-03-05 | 653 | 660 | 650 | 659 | 36,800 | 659 |
| 2025-03-04 | 650 | 656 | 645 | 650 | 40,900 | 650 |
| 2025-03-03 | 638 | 656 | 636 | 652 | 108,000 | 652 |
| 2025-02-28 | 631 | 639 | 624 | 628 | 162,300 | 628 |
| 2025-02-27 | 625 | 637 | 624 | 637 | 35,200 | 637 |
| 2025-02-26 | 626 | 626 | 614 | 626 | 57,400 | 626 |
| 2025-02-25 | 634 | 639 | 625 | 629 | 47,500 | 629 |
| 2025-02-21 | 629 | 634 | 617 | 634 | 63,900 | 634 |
| 2025-02-20 | 648 | 653 | 631 | 631 | 45,300 | 631 |
| 2025-02-19 | 640 | 655 | 640 | 647 | 67,300 | 647 |
| 2025-02-18 | 631 | 648 | 628 | 642 | 158,100 | 642 |
| 2025-02-17 | 602 | 610 | 601 | 609 | 14,400 | 609 |
| 2025-02-14 | 607 | 610 | 601 | 601 | 19,900 | 601 |
| 2025-02-13 | 604 | 611 | 604 | 606 | 15,900 | 606 |
| 2025-02-12 | 607 | 607 | 598 | 599 | 21,200 | 599 |
| 2025-02-10 | 604 | 609 | 592 | 606 | 36,200 | 606 |
| 2025-02-07 | 604 | 611 | 601 | 610 | 24,600 | 610 |
| 2025-02-06 | 608 | 612 | 602 | 606 | 18,800 | 606 |
| 2025-02-05 | 600 | 607 | 600 | 600 | 15,100 | 600 |
| 2025-02-04 | 602 | 607 | 599 | 599 | 18,800 | 599 |
| 2025-02-03 | 612 | 612 | 595 | 595 | 61,000 | 595 |
| 2025-01-31 | 610 | 614 | 606 | 614 | 14,900 | 614 |
| 2025-01-30 | 611 | 615 | 611 | 611 | 19,300 | 611 |
| 2025-01-29 | 615 | 620 | 613 | 614 | 12,800 | 614 |
| 2025-01-28 | 607 | 620 | 606 | 616 | 21,400 | 616 |
| 2025-01-27 | 605 | 611 | 605 | 606 | 27,400 | 606 |
| 2025-01-24 | 602 | 606 | 600 | 603 | 15,200 | 603 |
| 2025-01-23 | 602 | 602 | 597 | 599 | 22,500 | 599 |
| 2025-01-22 | 599 | 606 | 599 | 601 | 9,800 | 601 |
| 2025-01-21 | 605 | 605 | 598 | 601 | 11,500 | 601 |
| 2025-01-20 | 597 | 606 | 597 | 603 | 13,900 | 603 |
| 2025-01-17 | 603 | 603 | 596 | 597 | 19,600 | 597 |
| 2025-01-16 | 609 | 609 | 603 | 603 | 15,400 | 603 |
| 2025-01-15 | 608 | 608 | 601 | 607 | 17,100 | 607 |
| 2025-01-14 | 609 | 609 | 598 | 601 | 26,700 | 601 |
| 2025-01-10 | 613 | 613 | 603 | 607 | 18,800 | 607 |
| 2025-01-09 | 620 | 620 | 609 | 609 | 25,400 | 609 |
| 2025-01-08 | 621 | 625 | 617 | 619 | 27,200 | 619 |
| 2025-01-07 | 628 | 628 | 613 | 614 | 24,400 | 614 |
| 2025-01-06 | 631 | 631 | 616 | 619 | 35,700 | 619 |
分割・併合履歴 ： なし