8018 三共生興(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 750 | 750 | 729 | 729 | 10,000 | 729 |
| 1987-12-26 | 765 | 765 | 750 | 750 | 14,000 | 750 |
| 1987-12-25 | 785 | 786 | 765 | 765 | 24,000 | 765 |
| 1987-12-24 | 801 | 804 | 785 | 785 | 20,000 | 785 |
| 1987-12-23 | 815 | 819 | 781 | 801 | 18,000 | 801 |
| 1987-12-22 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 1987-12-21 | 830 | 830 | 828 | 828 | 10,000 | 828 |
| 1987-12-18 | 801 | 830 | 801 | 829 | 79,000 | 829 |
| 1987-12-17 | 820 | 835 | 820 | 820 | 44,000 | 820 |
| 1987-12-16 | 820 | 825 | 799 | 825 | 27,000 | 825 |
| 1987-12-15 | 830 | 835 | 810 | 820 | 34,000 | 820 |
| 1987-12-14 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1987-12-11 | 831 | 846 | 831 | 839 | 22,000 | 839 |
| 1987-12-10 | 859 | 860 | 849 | 850 | 85,000 | 850 |
| 1987-12-09 | 845 | 865 | 840 | 850 | 159,000 | 850 |
| 1987-12-08 | 826 | 871 | 826 | 831 | 472,000 | 831 |
| 1987-12-07 | 805 | 832 | 805 | 816 | 215,000 | 816 |
| 1987-12-05 | 785 | 799 | 772 | 799 | 71,000 | 799 |
| 1987-12-04 | 750 | 790 | 750 | 790 | 87,000 | 790 |
| 1987-12-03 | 749 | 751 | 720 | 740 | 47,000 | 740 |
| 1987-12-02 | 760 | 760 | 740 | 750 | 11,000 | 750 |
| 1987-12-01 | 741 | 750 | 740 | 750 | 24,000 | 750 |
| 1987-11-30 | 780 | 780 | 760 | 760 | 20,000 | 760 |
| 1987-11-28 | 776 | 785 | 760 | 785 | 27,000 | 785 |
| 1987-11-27 | 751 | 780 | 746 | 780 | 73,000 | 780 |
| 1987-11-26 | 740 | 760 | 740 | 749 | 23,000 | 749 |
| 1987-11-25 | 701 | 730 | 701 | 730 | 93,000 | 730 |
| 1987-11-24 | 695 | 703 | 693 | 703 | 16,000 | 703 |
| 1987-11-20 | 699 | 699 | 690 | 690 | 3,000 | 690 |
| 1987-11-19 | 706 | 706 | 690 | 700 | 9,000 | 700 |
| 1987-11-18 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1987-11-17 | 700 | 700 | 699 | 700 | 9,000 | 700 |
| 1987-11-16 | 706 | 706 | 706 | 706 | 9,000 | 706 |
| 1987-11-13 | 684 | 688 | 676 | 688 | 53,000 | 688 |
| 1987-11-12 | 680 | 690 | 676 | 684 | 41,000 | 684 |
| 1987-11-11 | 680 | 695 | 680 | 680 | 43,000 | 680 |
| 1987-11-10 | 690 | 690 | 670 | 670 | 16,000 | 670 |
| 1987-11-09 | 710 | 710 | 700 | 700 | 29,000 | 700 |
| 1987-11-07 | 729 | 730 | 720 | 730 | 12,000 | 730 |
| 1987-11-06 | 730 | 736 | 730 | 730 | 22,000 | 730 |
| 1987-11-05 | 749 | 749 | 730 | 730 | 11,000 | 730 |
| 1987-11-04 | 710 | 750 | 705 | 750 | 16,000 | 750 |
| 1987-11-02 | 715 | 715 | 709 | 710 | 32,000 | 710 |
| 1987-10-31 | 705 | 705 | 705 | 705 | 12,000 | 705 |
| 1987-10-30 | 700 | 705 | 700 | 705 | 17,000 | 705 |
| 1987-10-29 | 720 | 720 | 700 | 700 | 30,000 | 700 |
| 1987-10-28 | 730 | 732 | 730 | 730 | 9,000 | 730 |
| 1987-10-27 | 734 | 740 | 725 | 740 | 31,000 | 740 |
| 1987-10-26 | 750 | 750 | 744 | 744 | 9,000 | 744 |
| 1987-10-24 | 755 | 755 | 755 | 755 | 27,000 | 755 |
| 1987-10-23 | 780 | 780 | 760 | 770 | 13,000 | 770 |
| 1987-10-22 | 800 | 801 | 780 | 790 | 28,000 | 790 |
| 1987-10-21 | 791 | 791 | 780 | 790 | 19,000 | 790 |
| 1987-10-20 | 750 | 750 | 750 | 750 | 164,000 | 750 |
| 1987-10-19 | 850 | 851 | 850 | 850 | 36,000 | 850 |
| 1987-10-16 | 870 | 870 | 870 | 870 | 37,000 | 870 |
| 1987-10-15 | 885 | 885 | 870 | 870 | 65,000 | 870 |
| 1987-10-14 | 880 | 890 | 865 | 880 | 96,000 | 880 |
| 1987-10-13 | 881 | 882 | 877 | 877 | 46,000 | 877 |
| 1987-10-12 | 880 | 890 | 880 | 880 | 22,000 | 880 |
| 1987-10-09 | 900 | 900 | 880 | 880 | 35,000 | 880 |
| 1987-10-08 | 860 | 900 | 860 | 900 | 246,000 | 900 |
| 1987-10-07 | 861 | 862 | 860 | 861 | 17,000 | 861 |
| 1987-10-06 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1987-10-05 | 900 | 900 | 880 | 890 | 19,000 | 890 |
| 1987-10-03 | 861 | 909 | 861 | 890 | 63,000 | 890 |
| 1987-10-02 | 875 | 880 | 860 | 860 | 96,000 | 860 |
| 1987-10-01 | 875 | 885 | 860 | 885 | 23,000 | 885 |
| 1987-09-30 | 856 | 856 | 855 | 855 | 5,000 | 855 |
| 1987-09-29 | 860 | 870 | 850 | 851 | 111,000 | 851 |
| 1987-09-28 | 880 | 880 | 860 | 870 | 47,000 | 870 |
| 1987-09-26 | 835 | 848 | 835 | 848 | 47,000 | 848 |
| 1987-09-25 | 830 | 848 | 830 | 848 | 110,000 | 848 |
| 1987-09-24 | 832 | 840 | 825 | 839 | 126,000 | 839 |
| 1987-09-22 | 840 | 850 | 835 | 835 | 29,000 | 835 |
| 1987-09-21 | 840 | 840 | 835 | 840 | 23,000 | 840 |
| 1987-09-18 | 859 | 859 | 840 | 850 | 41,000 | 850 |
| 1987-09-17 | 861 | 861 | 850 | 859 | 37,000 | 859 |
| 1987-09-16 | 868 | 868 | 859 | 860 | 46,000 | 860 |
| 1987-09-14 | 871 | 878 | 860 | 878 | 37,000 | 878 |
| 1987-09-11 | 881 | 881 | 871 | 871 | 38,000 | 871 |
| 1987-09-10 | 880 | 890 | 880 | 882 | 35,000 | 882 |
| 1987-09-09 | 889 | 900 | 872 | 900 | 22,000 | 900 |
| 1987-09-08 | 885 | 900 | 875 | 899 | 41,000 | 899 |
| 1987-09-07 | 880 | 890 | 870 | 885 | 58,000 | 885 |
| 1987-09-05 | 900 | 900 | 871 | 890 | 64,000 | 890 |
| 1987-09-04 | 907 | 907 | 900 | 900 | 41,000 | 900 |
| 1987-09-03 | 900 | 908 | 893 | 908 | 69,000 | 908 |
| 1987-09-02 | 910 | 920 | 910 | 910 | 77,000 | 910 |
| 1987-09-01 | 920 | 920 | 910 | 910 | 46,000 | 910 |
| 1987-08-31 | 936 | 939 | 921 | 930 | 95,000 | 930 |
| 1987-08-29 | 939 | 955 | 920 | 920 | 732,000 | 920 |
| 1987-08-28 | 927 | 930 | 918 | 929 | 230,000 | 929 |
| 1987-08-27 | 916 | 926 | 915 | 925 | 107,000 | 925 |
| 1987-08-26 | 929 | 930 | 918 | 926 | 77,000 | 926 |
| 1987-08-25 | 905 | 930 | 900 | 928 | 324,000 | 928 |
| 1987-08-24 | 910 | 912 | 900 | 905 | 69,000 | 905 |
| 1987-08-22 | 908 | 910 | 900 | 900 | 125,000 | 900 |
| 1987-08-21 | 904 | 904 | 880 | 899 | 101,000 | 899 |
| 1987-08-20 | 905 | 910 | 893 | 893 | 133,000 | 893 |
| 1987-08-19 | 885 | 903 | 880 | 899 | 125,000 | 899 |
| 1987-08-18 | 870 | 885 | 870 | 875 | 104,000 | 875 |
| 1987-08-17 | 873 | 873 | 870 | 870 | 18,000 | 870 |
| 1987-08-14 | 879 | 880 | 872 | 873 | 82,000 | 873 |
| 1987-08-13 | 870 | 880 | 866 | 880 | 98,000 | 880 |
| 1987-08-12 | 879 | 880 | 866 | 875 | 24,000 | 875 |
| 1987-08-11 | 865 | 880 | 865 | 877 | 46,000 | 877 |
| 1987-08-10 | 864 | 884 | 864 | 880 | 42,000 | 880 |
| 1987-08-07 | 850 | 889 | 850 | 884 | 232,000 | 884 |
| 1987-08-06 | 847 | 855 | 847 | 850 | 29,000 | 850 |
| 1987-08-05 | 859 | 859 | 840 | 850 | 72,000 | 850 |
| 1987-08-04 | 860 | 860 | 846 | 855 | 63,000 | 855 |
| 1987-08-03 | 860 | 866 | 850 | 866 | 26,000 | 866 |
| 1987-08-01 | 865 | 875 | 860 | 875 | 30,000 | 875 |
| 1987-07-31 | 870 | 870 | 852 | 860 | 69,000 | 860 |
| 1987-07-30 | 899 | 905 | 865 | 871 | 146,000 | 871 |
| 1987-07-29 | 900 | 920 | 895 | 895 | 488,000 | 895 |
| 1987-07-28 | 860 | 900 | 860 | 890 | 250,000 | 890 |
| 1987-07-27 | 883 | 883 | 860 | 860 | 62,000 | 860 |
| 1987-07-25 | 865 | 880 | 860 | 880 | 26,000 | 880 |
| 1987-07-24 | 880 | 880 | 865 | 878 | 192,000 | 878 |
| 1987-07-23 | 873 | 885 | 865 | 885 | 164,000 | 885 |
| 1987-07-22 | 842 | 875 | 842 | 875 | 270,000 | 875 |
| 1987-07-21 | 855 | 868 | 840 | 840 | 232,000 | 840 |
| 1987-07-20 | 890 | 890 | 865 | 865 | 259,000 | 865 |
| 1987-07-17 | 850 | 920 | 845 | 900 | 1,879,000 | 900 |
| 1987-07-16 | 839 | 850 | 825 | 850 | 126,000 | 850 |
| 1987-07-15 | 820 | 840 | 820 | 840 | 91,000 | 840 |
| 1987-07-14 | 849 | 849 | 839 | 840 | 36,000 | 840 |
| 1987-07-13 | 849 | 849 | 840 | 840 | 293,000 | 840 |
| 1987-07-10 | 850 | 863 | 848 | 855 | 257,000 | 855 |
| 1987-07-09 | 820 | 850 | 820 | 848 | 325,000 | 848 |
| 1987-07-08 | 836 | 837 | 810 | 810 | 187,000 | 810 |
| 1987-07-07 | 800 | 834 | 799 | 820 | 176,000 | 820 |
| 1987-07-06 | 780 | 800 | 775 | 800 | 46,000 | 800 |
| 1987-07-04 | 790 | 790 | 781 | 783 | 37,000 | 783 |
| 1987-07-03 | 799 | 800 | 790 | 800 | 29,000 | 800 |
| 1987-07-02 | 805 | 810 | 790 | 805 | 72,000 | 805 |
| 1987-07-01 | 815 | 815 | 791 | 795 | 45,000 | 795 |
| 1987-06-30 | 800 | 815 | 796 | 815 | 74,000 | 815 |
| 1987-06-29 | 812 | 812 | 799 | 800 | 44,000 | 800 |
| 1987-06-27 | 815 | 815 | 805 | 814 | 21,000 | 814 |
| 1987-06-26 | 820 | 830 | 820 | 820 | 16,000 | 820 |
| 1987-06-25 | 803 | 820 | 800 | 820 | 64,000 | 820 |
| 1987-06-24 | 810 | 810 | 799 | 800 | 85,000 | 800 |
| 1987-06-23 | 821 | 830 | 802 | 806 | 116,000 | 806 |
| 1987-06-22 | 850 | 850 | 830 | 830 | 53,000 | 830 |
| 1987-06-19 | 826 | 870 | 825 | 870 | 284,000 | 870 |
| 1987-06-18 | 833 | 835 | 814 | 820 | 177,000 | 820 |
| 1987-06-17 | 845 | 850 | 833 | 833 | 75,000 | 833 |
| 1987-06-16 | 830 | 855 | 820 | 855 | 85,000 | 855 |
| 1987-06-15 | 816 | 826 | 810 | 826 | 169,000 | 826 |
| 1987-06-12 | 822 | 826 | 816 | 819 | 226,000 | 819 |
| 1987-06-11 | 830 | 835 | 826 | 827 | 87,000 | 827 |
| 1987-06-10 | 838 | 841 | 826 | 830 | 100,000 | 830 |
| 1987-06-09 | 846 | 855 | 846 | 847 | 84,000 | 847 |
| 1987-06-08 | 864 | 867 | 843 | 850 | 53,000 | 850 |
| 1987-06-06 | 860 | 870 | 855 | 863 | 46,000 | 863 |
| 1987-06-05 | 871 | 879 | 863 | 865 | 120,000 | 865 |
| 1987-06-04 | 845 | 870 | 841 | 870 | 104,000 | 870 |
| 1987-06-03 | 860 | 860 | 842 | 855 | 74,000 | 855 |
| 1987-06-02 | 875 | 885 | 866 | 870 | 126,000 | 870 |
| 1987-06-01 | 880 | 889 | 865 | 879 | 297,000 | 879 |
| 1987-05-30 | 843 | 885 | 843 | 879 | 551,000 | 879 |
| 1987-05-29 | 815 | 830 | 806 | 830 | 251,000 | 830 |
| 1987-05-28 | 829 | 832 | 800 | 815 | 62,000 | 815 |
| 1987-05-27 | 800 | 838 | 800 | 827 | 353,000 | 827 |
| 1987-05-26 | 815 | 815 | 795 | 809 | 158,000 | 809 |
| 1987-05-25 | 825 | 825 | 808 | 817 | 376,000 | 817 |
| 1987-05-23 | 761 | 825 | 761 | 820 | 429,000 | 820 |
| 1987-05-22 | 761 | 761 | 746 | 760 | 76,000 | 760 |
| 1987-05-21 | 745 | 756 | 745 | 755 | 85,000 | 755 |
| 1987-05-20 | 760 | 760 | 750 | 750 | 108,000 | 750 |
| 1987-05-19 | 740 | 765 | 740 | 760 | 118,000 | 760 |
| 1987-05-18 | 758 | 758 | 745 | 745 | 227,000 | 745 |
| 1987-05-15 | 765 | 765 | 759 | 763 | 228,000 | 763 |
| 1987-05-14 | 778 | 778 | 766 | 766 | 225,000 | 766 |
| 1987-05-13 | 794 | 794 | 766 | 770 | 343,000 | 770 |
| 1987-05-12 | 776 | 799 | 776 | 789 | 453,000 | 789 |
| 1987-05-11 | 741 | 775 | 741 | 766 | 609,000 | 766 |
| 1987-05-08 | 759 | 765 | 750 | 760 | 145,000 | 760 |
| 1987-05-07 | 745 | 760 | 736 | 760 | 132,000 | 760 |
| 1987-05-06 | 770 | 770 | 746 | 755 | 125,000 | 755 |
| 1987-05-02 | 770 | 772 | 761 | 761 | 263,000 | 761 |
| 1987-05-01 | 767 | 775 | 760 | 770 | 507,000 | 770 |
| 1987-04-30 | 750 | 770 | 750 | 757 | 98,000 | 757 |
| 1987-04-28 | 741 | 750 | 736 | 745 | 107,000 | 745 |
| 1987-04-27 | 764 | 764 | 738 | 741 | 127,000 | 741 |
| 1987-04-25 | 752 | 765 | 745 | 765 | 125,000 | 765 |
| 1987-04-24 | 778 | 778 | 750 | 750 | 431,000 | 750 |
| 1987-04-23 | 743 | 781 | 736 | 778 | 619,000 | 778 |
| 1987-04-22 | 704 | 740 | 700 | 739 | 792,000 | 739 |
| 1987-04-21 | 679 | 704 | 679 | 704 | 95,000 | 704 |
| 1987-04-20 | 675 | 680 | 667 | 680 | 26,000 | 680 |
| 1987-04-17 | 688 | 688 | 676 | 681 | 28,000 | 681 |
| 1987-04-16 | 695 | 708 | 675 | 695 | 71,000 | 695 |
| 1987-04-15 | 705 | 705 | 681 | 695 | 72,000 | 695 |
| 1987-04-14 | 695 | 709 | 690 | 706 | 78,000 | 706 |
| 1987-04-13 | 705 | 709 | 681 | 704 | 61,000 | 704 |
| 1987-04-10 | 700 | 715 | 700 | 705 | 170,000 | 705 |
| 1987-04-09 | 701 | 715 | 690 | 700 | 181,000 | 700 |
| 1987-04-08 | 710 | 710 | 691 | 695 | 218,000 | 695 |
| 1987-04-07 | 670 | 704 | 670 | 700 | 220,000 | 700 |
| 1987-04-06 | 660 | 665 | 646 | 650 | 48,000 | 650 |
| 1987-04-04 | 649 | 651 | 641 | 651 | 45,000 | 651 |
| 1987-04-03 | 655 | 655 | 643 | 646 | 70,000 | 646 |
| 1987-04-02 | 636 | 647 | 633 | 645 | 47,000 | 645 |
| 1987-04-01 | 649 | 650 | 631 | 648 | 37,000 | 648 |
| 1987-03-31 | 630 | 649 | 625 | 647 | 49,000 | 647 |
| 1987-03-30 | 670 | 670 | 649 | 650 | 37,000 | 650 |
| 1987-03-28 | 670 | 670 | 660 | 670 | 41,000 | 670 |
| 1987-03-27 | 675 | 675 | 656 | 670 | 90,000 | 670 |
| 1987-03-26 | 660 | 681 | 651 | 665 | 55,000 | 665 |
| 1987-03-25 | 665 | 669 | 650 | 650 | 78,000 | 650 |
| 1987-03-24 | 669 | 670 | 658 | 669 | 33,000 | 669 |
| 1987-03-23 | 692 | 692 | 660 | 675 | 126,000 | 675 |
| 1987-03-20 | 700 | 700 | 670 | 694 | 535,000 | 694 |
| 1987-03-19 | 673 | 721 | 671 | 713 | 617,000 | 713 |
| 1987-03-18 | 619 | 645 | 615 | 645 | 122,000 | 645 |
| 1987-03-17 | 610 | 620 | 610 | 620 | 14,000 | 620 |
| 1987-03-16 | 610 | 620 | 607 | 615 | 117,000 | 615 |
| 1987-03-13 | 605 | 621 | 605 | 610 | 174,000 | 610 |
| 1987-03-12 | 595 | 610 | 595 | 610 | 57,000 | 610 |
| 1987-03-11 | 596 | 605 | 592 | 593 | 43,000 | 593 |
| 1987-03-10 | 605 | 610 | 591 | 591 | 53,000 | 591 |
| 1987-03-09 | 610 | 610 | 595 | 610 | 78,000 | 610 |
| 1987-03-07 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 1987-03-06 | 605 | 605 | 590 | 600 | 23,000 | 600 |
| 1987-03-05 | 600 | 621 | 590 | 620 | 216,000 | 620 |
| 1987-03-04 | 605 | 620 | 600 | 600 | 149,000 | 600 |
| 1987-03-03 | 605 | 627 | 605 | 615 | 64,000 | 615 |
| 1987-03-02 | 620 | 630 | 620 | 630 | 16,000 | 630 |
| 1987-02-28 | 615 | 630 | 611 | 630 | 25,000 | 630 |
| 1987-02-27 | 640 | 640 | 615 | 640 | 32,000 | 640 |
| 1987-02-26 | 608 | 650 | 603 | 650 | 21,000 | 650 |
| 1987-02-25 | 598 | 610 | 591 | 610 | 41,000 | 610 |
| 1987-02-24 | 604 | 608 | 600 | 608 | 21,000 | 608 |
| 1987-02-23 | 602 | 610 | 602 | 604 | 16,000 | 604 |
| 1987-02-20 | 609 | 611 | 601 | 601 | 24,000 | 601 |
| 1987-02-19 | 641 | 648 | 639 | 639 | 15,000 | 639 |
| 1987-02-18 | 645 | 650 | 645 | 645 | 27,000 | 645 |
| 1987-02-17 | 650 | 650 | 650 | 650 | 19,000 | 650 |
| 1987-02-16 | 660 | 660 | 645 | 660 | 21,000 | 660 |
| 1987-02-13 | 661 | 670 | 660 | 660 | 35,000 | 660 |
| 1987-02-12 | 679 | 680 | 669 | 680 | 137,000 | 680 |
| 1987-02-10 | 646 | 684 | 646 | 684 | 187,000 | 684 |
| 1987-02-09 | 654 | 665 | 640 | 660 | 168,000 | 660 |
| 1987-02-07 | 648 | 659 | 648 | 659 | 99,000 | 659 |
| 1987-02-06 | 649 | 650 | 640 | 648 | 21,000 | 648 |
| 1987-02-05 | 640 | 650 | 635 | 650 | 12,000 | 650 |
| 1987-02-04 | 655 | 660 | 638 | 650 | 38,000 | 650 |
| 1987-02-03 | 648 | 660 | 648 | 655 | 44,000 | 655 |
| 1987-02-02 | 630 | 660 | 625 | 660 | 197,000 | 660 |
| 1987-01-31 | 644 | 644 | 630 | 630 | 18,000 | 630 |
| 1987-01-30 | 615 | 651 | 615 | 645 | 101,000 | 645 |
| 1987-01-29 | 610 | 635 | 610 | 630 | 64,000 | 630 |
| 1987-01-28 | 599 | 635 | 599 | 620 | 99,000 | 620 |
| 1987-01-27 | 610 | 610 | 600 | 601 | 10,000 | 601 |
| 1987-01-26 | 580 | 630 | 570 | 630 | 34,000 | 630 |
| 1987-01-24 | 577 | 580 | 577 | 580 | 5,000 | 580 |
| 1987-01-23 | 576 | 580 | 576 | 576 | 6,000 | 576 |
| 1987-01-22 | 576 | 576 | 575 | 576 | 4,000 | 576 |
| 1987-01-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1987-01-20 | 575 | 575 | 570 | 570 | 16,000 | 570 |
| 1987-01-19 | 591 | 599 | 590 | 590 | 15,000 | 590 |
| 1987-01-16 | 576 | 590 | 575 | 590 | 10,000 | 590 |
| 1987-01-14 | 580 | 581 | 575 | 575 | 11,000 | 575 |
| 1987-01-13 | 574 | 575 | 574 | 575 | 6,000 | 575 |
| 1987-01-09 | 600 | 604 | 600 | 604 | 5,000 | 604 |
| 1987-01-08 | 585 | 610 | 585 | 600 | 32,000 | 600 |
| 1987-01-07 | 597 | 597 | 581 | 595 | 22,000 | 595 |
| 1987-01-05 | 609 | 609 | 609 | 609 | 20,000 | 609 |
分割・併合履歴 ： なし
