8018 三共生興(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1983-12-16 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 1983-12-15 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1983-12-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1983-11-29 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1983-11-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1983-11-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1983-10-26 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 1983-10-05 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1983-10-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1983-09-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1983-09-26 | 515 | 515 | 515 | 515 | 29,000 | 515 |
| 1983-09-24 | 515 | 515 | 513 | 513 | 16,000 | 513 |
| 1983-09-22 | 515 | 515 | 515 | 515 | 33,000 | 515 |
| 1983-09-21 | 520 | 520 | 515 | 515 | 24,000 | 515 |
| 1983-09-20 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1983-09-19 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1983-09-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1983-09-14 | 500 | 509 | 500 | 509 | 10,000 | 509 |
| 1983-09-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1983-09-08 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 1983-09-07 | 493 | 495 | 485 | 495 | 16,000 | 495 |
| 1983-09-06 | 476 | 488 | 476 | 488 | 22,000 | 488 |
| 1983-09-05 | 473 | 474 | 471 | 474 | 19,000 | 474 |
| 1983-09-03 | 473 | 473 | 472 | 472 | 5,000 | 472 |
| 1983-09-02 | 477 | 477 | 473 | 473 | 10,000 | 473 |
| 1983-08-27 | 487 | 487 | 485 | 485 | 14,000 | 485 |
| 1983-08-26 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1983-08-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1983-08-04 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1983-08-03 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1983-08-01 | 524 | 524 | 520 | 520 | 5,000 | 520 |
| 1983-07-27 | 523 | 523 | 520 | 520 | 7,000 | 520 |
| 1983-07-25 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1983-07-23 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1983-07-21 | 531 | 531 | 521 | 521 | 2,000 | 521 |
| 1983-07-15 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1983-07-14 | 538 | 538 | 530 | 530 | 5,000 | 530 |
| 1983-07-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1983-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-07-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-07-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-06-29 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1983-06-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1983-06-25 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1983-06-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-06-23 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1983-06-22 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1983-06-17 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 1983-06-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1983-06-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1983-06-07 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1983-06-02 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1983-05-27 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1983-05-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1983-05-07 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1983-05-06 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1983-05-04 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1983-05-02 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1983-04-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1983-04-27 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1983-04-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1983-04-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1983-04-22 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1983-04-18 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1983-04-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1983-04-01 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1983-03-31 | 540 | 540 | 535 | 535 | 4,000 | 535 |
| 1983-03-25 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1983-03-23 | 538 | 538 | 537 | 537 | 2,000 | 537 |
| 1983-03-17 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1983-03-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1983-02-05 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1983-01-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1983-01-25 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1983-01-13 | 575 | 575 | 570 | 570 | 152,000 | 570 |
| 1983-01-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1983-01-10 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1983-01-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
分割・併合履歴 ： なし
