8018 三共生興(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 423 | 423 | 423 | 423 | 18,000 | 423 |
| 1984-12-27 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1984-12-26 | 425 | 425 | 423 | 425 | 26,000 | 425 |
| 1984-12-25 | 425 | 427 | 423 | 425 | 43,000 | 425 |
| 1984-12-24 | 426 | 426 | 420 | 420 | 57,000 | 420 |
| 1984-12-22 | 426 | 426 | 425 | 426 | 6,000 | 426 |
| 1984-12-21 | 426 | 427 | 426 | 426 | 38,000 | 426 |
| 1984-12-20 | 430 | 430 | 426 | 426 | 35,000 | 426 |
| 1984-12-19 | 428 | 430 | 426 | 430 | 38,000 | 430 |
| 1984-12-18 | 427 | 427 | 425 | 425 | 24,000 | 425 |
| 1984-12-17 | 427 | 427 | 426 | 426 | 23,000 | 426 |
| 1984-12-15 | 428 | 428 | 425 | 425 | 35,000 | 425 |
| 1984-12-14 | 425 | 425 | 424 | 425 | 26,000 | 425 |
| 1984-12-13 | 425 | 425 | 424 | 425 | 36,000 | 425 |
| 1984-12-12 | 424 | 424 | 423 | 424 | 22,000 | 424 |
| 1984-12-11 | 430 | 430 | 425 | 425 | 29,000 | 425 |
| 1984-12-10 | 416 | 430 | 415 | 430 | 57,000 | 430 |
| 1984-12-07 | 412 | 415 | 412 | 414 | 48,000 | 414 |
| 1984-12-05 | 411 | 412 | 411 | 412 | 12,000 | 412 |
| 1984-12-04 | 412 | 413 | 410 | 410 | 24,000 | 410 |
| 1984-12-03 | 416 | 416 | 411 | 412 | 17,000 | 412 |
| 1984-12-01 | 406 | 411 | 406 | 411 | 14,000 | 411 |
| 1984-11-30 | 408 | 412 | 406 | 406 | 25,000 | 406 |
| 1984-11-29 | 404 | 409 | 400 | 403 | 95,000 | 403 |
| 1984-11-28 | 409 | 414 | 401 | 401 | 99,000 | 401 |
| 1984-11-27 | 419 | 419 | 410 | 410 | 71,000 | 410 |
| 1984-11-26 | 416 | 416 | 412 | 415 | 24,000 | 415 |
| 1984-11-24 | 408 | 410 | 408 | 409 | 37,000 | 409 |
| 1984-11-22 | 416 | 417 | 405 | 405 | 76,000 | 405 |
| 1984-11-21 | 429 | 429 | 416 | 416 | 87,000 | 416 |
| 1984-11-20 | 430 | 430 | 421 | 423 | 61,000 | 423 |
| 1984-11-19 | 416 | 416 | 414 | 415 | 20,000 | 415 |
| 1984-11-16 | 419 | 419 | 411 | 411 | 3,000 | 411 |
| 1984-11-14 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 1984-11-13 | 415 | 424 | 415 | 424 | 14,000 | 424 |
| 1984-11-12 | 414 | 419 | 414 | 415 | 22,000 | 415 |
| 1984-11-09 | 407 | 414 | 407 | 414 | 28,000 | 414 |
| 1984-11-08 | 420 | 420 | 406 | 406 | 31,000 | 406 |
| 1984-11-07 | 428 | 430 | 421 | 421 | 44,000 | 421 |
| 1984-11-06 | 435 | 435 | 425 | 430 | 40,000 | 430 |
| 1984-11-05 | 430 | 440 | 430 | 435 | 107,000 | 435 |
| 1984-11-01 | 395 | 400 | 393 | 400 | 115,000 | 400 |
| 1984-10-31 | 395 | 399 | 395 | 395 | 81,000 | 395 |
| 1984-10-30 | 392 | 400 | 392 | 400 | 95,000 | 400 |
| 1984-10-29 | 393 | 393 | 392 | 392 | 41,000 | 392 |
| 1984-10-27 | 392 | 395 | 390 | 394 | 91,000 | 394 |
| 1984-10-26 | 392 | 394 | 392 | 392 | 48,000 | 392 |
| 1984-10-25 | 395 | 395 | 392 | 393 | 25,000 | 393 |
| 1984-10-24 | 395 | 397 | 391 | 395 | 92,000 | 395 |
| 1984-10-23 | 400 | 401 | 399 | 399 | 54,000 | 399 |
| 1984-10-22 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1984-10-20 | 408 | 408 | 399 | 399 | 30,000 | 399 |
| 1984-10-19 | 415 | 415 | 410 | 413 | 34,000 | 413 |
| 1984-10-18 | 415 | 415 | 415 | 415 | 13,000 | 415 |
| 1984-10-17 | 415 | 415 | 413 | 415 | 18,000 | 415 |
| 1984-10-16 | 414 | 415 | 414 | 415 | 10,000 | 415 |
| 1984-10-15 | 415 | 415 | 415 | 415 | 11,000 | 415 |
| 1984-10-12 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1984-10-11 | 432 | 432 | 432 | 432 | 301,000 | 432 |
| 1984-10-09 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1984-10-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-10-01 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1984-09-22 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 1984-09-21 | 445 | 445 | 430 | 430 | 10,000 | 430 |
| 1984-09-20 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1984-09-19 | 446 | 447 | 446 | 447 | 4,000 | 447 |
| 1984-09-17 | 441 | 446 | 441 | 446 | 4,000 | 446 |
| 1984-09-10 | 459 | 459 | 450 | 450 | 95,000 | 450 |
| 1984-09-07 | 459 | 464 | 459 | 459 | 7,000 | 459 |
| 1984-09-06 | 459 | 460 | 459 | 460 | 9,000 | 460 |
| 1984-09-05 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1984-09-04 | 450 | 450 | 449 | 450 | 42,000 | 450 |
| 1984-09-03 | 460 | 460 | 450 | 450 | 44,000 | 450 |
| 1984-08-31 | 460 | 461 | 460 | 460 | 12,000 | 460 |
| 1984-08-29 | 446 | 450 | 446 | 450 | 3,000 | 450 |
| 1984-08-25 | 435 | 436 | 435 | 436 | 6,000 | 436 |
| 1984-08-24 | 435 | 435 | 434 | 434 | 25,000 | 434 |
| 1984-08-23 | 435 | 435 | 434 | 434 | 49,000 | 434 |
| 1984-08-22 | 435 | 435 | 431 | 435 | 27,000 | 435 |
| 1984-08-21 | 445 | 450 | 435 | 435 | 100,000 | 435 |
| 1984-08-20 | 440 | 444 | 440 | 441 | 15,000 | 441 |
| 1984-08-18 | 450 | 451 | 440 | 440 | 34,000 | 440 |
| 1984-08-17 | 460 | 460 | 450 | 450 | 35,000 | 450 |
| 1984-08-16 | 464 | 465 | 460 | 460 | 29,000 | 460 |
| 1984-08-15 | 471 | 471 | 465 | 465 | 36,000 | 465 |
| 1984-08-14 | 470 | 471 | 470 | 470 | 16,000 | 470 |
| 1984-08-13 | 479 | 480 | 470 | 470 | 11,000 | 470 |
| 1984-08-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-08-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-08-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-08-07 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1984-08-06 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1984-08-04 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1984-08-03 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1984-08-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-08-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-07-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-07-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-07-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1984-07-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-07-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-07-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-07-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-07-19 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1984-07-18 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1984-07-17 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1984-07-13 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1984-07-12 | 492 | 495 | 492 | 495 | 3,000 | 495 |
| 1984-07-11 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1984-07-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1984-07-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1984-07-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1984-07-06 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1984-07-05 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1984-07-04 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1984-07-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1984-07-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1984-06-28 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1984-06-27 | 488 | 492 | 487 | 487 | 3,000 | 487 |
| 1984-06-25 | 486 | 487 | 486 | 487 | 4,000 | 487 |
| 1984-06-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-06-21 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1984-06-20 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1984-06-19 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1984-06-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1984-06-16 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1984-06-15 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1984-06-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1984-06-13 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1984-06-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1984-06-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1984-06-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1984-06-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1984-06-06 | 496 | 496 | 493 | 493 | 2,000 | 493 |
| 1984-06-05 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1984-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1984-05-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1984-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1984-04-25 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1984-03-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1984-03-13 | 550 | 550 | 550 | 550 | 66,000 | 550 |
| 1984-02-25 | 573 | 573 | 568 | 568 | 2,000 | 568 |
| 1984-02-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1984-02-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1984-02-09 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1984-02-08 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 1984-02-07 | 585 | 585 | 585 | 585 | 100,000 | 585 |
| 1984-02-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1984-01-25 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 1984-01-10 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1984-01-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： なし
