8018 三共生興(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 | 1,130 |
| 1993-12-29 | 1,110 | 1,130 | 1,090 | 1,130 | 7,000 | 1,130 |
| 1993-12-28 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-12-27 | 1,120 | 1,130 | 1,100 | 1,130 | 11,000 | 1,130 |
| 1993-12-24 | 1,100 | 1,130 | 1,050 | 1,130 | 57,000 | 1,130 |
| 1993-12-21 | 1,120 | 1,120 | 1,080 | 1,100 | 31,000 | 1,100 |
| 1993-12-20 | 1,140 | 1,140 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1993-12-17 | 1,130 | 1,140 | 1,120 | 1,140 | 13,000 | 1,140 |
| 1993-12-16 | 1,140 | 1,150 | 1,120 | 1,130 | 275,000 | 1,130 |
| 1993-12-15 | 1,070 | 1,140 | 1,070 | 1,140 | 50,000 | 1,140 |
| 1993-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-12-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1993-12-10 | 1,070 | 1,120 | 1,070 | 1,080 | 60,000 | 1,080 |
| 1993-12-09 | 1,070 | 1,090 | 1,060 | 1,090 | 52,000 | 1,090 |
| 1993-12-08 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 | 1,080 |
| 1993-12-07 | 1,040 | 1,070 | 1,030 | 1,070 | 30,000 | 1,070 |
| 1993-12-03 | 1,050 | 1,070 | 1,030 | 1,070 | 16,000 | 1,070 |
| 1993-12-02 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 1,070 |
| 1993-12-01 | 1,080 | 1,080 | 1,060 | 1,070 | 28,000 | 1,070 |
| 1993-11-30 | 1,080 | 1,090 | 1,060 | 1,060 | 30,000 | 1,060 |
| 1993-11-29 | 1,070 | 1,080 | 1,010 | 1,080 | 55,000 | 1,080 |
| 1993-11-26 | 1,080 | 1,100 | 1,070 | 1,070 | 38,000 | 1,070 |
| 1993-11-25 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1993-11-24 | 1,070 | 1,090 | 1,060 | 1,080 | 144,000 | 1,080 |
| 1993-11-22 | 1,070 | 1,080 | 1,060 | 1,080 | 25,000 | 1,080 |
| 1993-11-19 | 1,060 | 1,080 | 1,050 | 1,080 | 37,000 | 1,080 |
| 1993-11-18 | 1,070 | 1,090 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1993-11-17 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1993-11-16 | 1,070 | 1,100 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1993-11-15 | 1,080 | 1,080 | 1,060 | 1,080 | 15,000 | 1,080 |
| 1993-11-12 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1993-11-11 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1993-11-10 | 1,060 | 1,080 | 1,060 | 1,080 | 42,000 | 1,080 |
| 1993-11-09 | 1,050 | 1,070 | 1,000 | 1,070 | 52,000 | 1,070 |
| 1993-11-08 | 1,070 | 1,080 | 1,050 | 1,080 | 10,000 | 1,080 |
| 1993-11-05 | 1,070 | 1,080 | 1,030 | 1,080 | 23,000 | 1,080 |
| 1993-11-04 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1993-11-02 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1993-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1993-10-29 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1993-10-27 | 1,090 | 1,100 | 1,070 | 1,100 | 31,000 | 1,100 |
| 1993-10-26 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1993-10-25 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1993-10-22 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 | 1,140 |
| 1993-10-21 | 1,090 | 1,120 | 1,090 | 1,120 | 14,000 | 1,120 |
| 1993-10-20 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 1,110 |
| 1993-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-10-18 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-10-15 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 1,140 |
| 1993-10-14 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1993-10-13 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1993-10-12 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 | 1,140 |
| 1993-10-08 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 1,130 |
| 1993-10-07 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1993-10-06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1993-10-05 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1993-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1993-10-01 | 1,120 | 1,150 | 1,120 | 1,150 | 22,000 | 1,150 |
| 1993-09-30 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 1993-09-29 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-09-28 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1993-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1993-09-24 | 1,150 | 1,150 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1993-09-22 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1993-09-21 | 1,190 | 1,190 | 1,180 | 1,190 | 27,000 | 1,190 |
| 1993-09-20 | 1,210 | 1,220 | 1,180 | 1,190 | 53,000 | 1,190 |
| 1993-09-17 | 1,180 | 1,210 | 1,180 | 1,210 | 150,000 | 1,210 |
| 1993-09-16 | 1,180 | 1,180 | 1,170 | 1,180 | 53,000 | 1,180 |
| 1993-09-14 | 1,170 | 1,180 | 1,170 | 1,180 | 51,000 | 1,180 |
| 1993-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 34,000 | 1,170 |
| 1993-09-10 | 1,160 | 1,180 | 1,160 | 1,180 | 86,000 | 1,180 |
| 1993-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 44,000 | 1,150 |
| 1993-09-08 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 | 1,150 |
| 1993-09-07 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1993-09-06 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1993-09-03 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 | 1,130 |
| 1993-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1993-09-01 | 1,100 | 1,120 | 1,100 | 1,110 | 12,000 | 1,110 |
| 1993-08-31 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 1993-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1993-08-25 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1993-08-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-08-19 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1993-08-17 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1993-08-16 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1993-08-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1993-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1993-08-09 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 | 1,140 |
| 1993-07-29 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 | 1,140 |
| 1993-07-28 | 1,130 | 1,140 | 1,120 | 1,120 | 32,000 | 1,120 |
| 1993-07-26 | 1,110 | 1,130 | 1,100 | 1,130 | 4,000 | 1,130 |
| 1993-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-07-20 | 1,150 | 1,150 | 1,110 | 1,110 | 33,000 | 1,110 |
| 1993-07-16 | 1,130 | 1,160 | 1,130 | 1,150 | 62,000 | 1,150 |
| 1993-07-15 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1993-07-14 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1993-07-12 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1993-07-09 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 1,130 |
| 1993-07-07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-07-06 | 1,140 | 1,140 | 1,110 | 1,140 | 12,000 | 1,140 |
| 1993-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1993-07-01 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1993-06-30 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 | 1,130 |
| 1993-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1993-06-25 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1993-06-24 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 1,130 |
| 1993-06-23 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1993-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-06-18 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1993-06-16 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 1,140 |
| 1993-06-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1993-06-10 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 | 1,140 |
| 1993-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1993-06-07 | 1,150 | 1,160 | 1,150 | 1,160 | 56,000 | 1,160 |
| 1993-06-04 | 1,140 | 1,150 | 1,140 | 1,150 | 60,000 | 1,150 |
| 1993-06-03 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 1,140 |
| 1993-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1993-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1993-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1993-05-28 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1993-05-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1993-05-26 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1993-05-25 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 | 1,150 |
| 1993-05-24 | 1,140 | 1,150 | 1,140 | 1,150 | 64,000 | 1,150 |
| 1993-05-21 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 | 1,150 |
| 1993-05-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-05-19 | 1,120 | 1,140 | 1,120 | 1,140 | 20,000 | 1,140 |
| 1993-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-05-14 | 1,130 | 1,140 | 1,120 | 1,130 | 20,000 | 1,130 |
| 1993-05-13 | 1,130 | 1,140 | 1,130 | 1,140 | 66,000 | 1,140 |
| 1993-05-12 | 1,120 | 1,140 | 1,120 | 1,130 | 14,000 | 1,130 |
| 1993-05-11 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 | 1,130 |
| 1993-05-10 | 1,120 | 1,140 | 1,120 | 1,140 | 29,000 | 1,140 |
| 1993-05-07 | 1,120 | 1,140 | 1,120 | 1,140 | 27,000 | 1,140 |
| 1993-05-06 | 1,120 | 1,130 | 1,120 | 1,130 | 22,000 | 1,130 |
| 1993-04-30 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 | 1,140 |
| 1993-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 53,000 | 1,120 |
| 1993-04-27 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 | 1,100 |
| 1993-04-26 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1993-04-23 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 | 1,080 |
| 1993-04-22 | 1,070 | 1,080 | 1,060 | 1,080 | 14,000 | 1,080 |
| 1993-04-21 | 1,040 | 1,080 | 1,040 | 1,080 | 17,000 | 1,080 |
| 1993-04-20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-04-16 | 1,080 | 1,080 | 1,050 | 1,080 | 26,000 | 1,080 |
| 1993-04-15 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 | 1,080 |
| 1993-04-14 | 1,080 | 1,080 | 1,060 | 1,080 | 19,000 | 1,080 |
| 1993-04-13 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 1993-04-12 | 1,090 | 1,100 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1993-04-09 | 1,060 | 1,080 | 1,060 | 1,080 | 35,000 | 1,080 |
| 1993-04-07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1993-04-06 | 1,060 | 1,110 | 1,060 | 1,090 | 53,000 | 1,090 |
| 1993-04-05 | 1,090 | 1,100 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1993-04-02 | 1,070 | 1,100 | 1,060 | 1,090 | 38,000 | 1,090 |
| 1993-04-01 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 1993-03-31 | 1,110 | 1,120 | 1,110 | 1,120 | 30,000 | 1,120 |
| 1993-03-29 | 1,090 | 1,120 | 1,080 | 1,120 | 9,000 | 1,120 |
| 1993-03-25 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1993-03-24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1993-03-19 | 1,130 | 1,160 | 1,130 | 1,160 | 61,000 | 1,160 |
| 1993-03-17 | 1,130 | 1,150 | 1,130 | 1,150 | 23,000 | 1,150 |
| 1993-03-16 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1993-03-15 | 1,150 | 1,160 | 1,130 | 1,160 | 106,000 | 1,160 |
| 1993-03-12 | 1,140 | 1,150 | 1,120 | 1,150 | 31,000 | 1,150 |
| 1993-03-10 | 1,140 | 1,160 | 1,140 | 1,160 | 22,000 | 1,160 |
| 1993-03-09 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1993-03-08 | 1,130 | 1,160 | 1,130 | 1,160 | 18,000 | 1,160 |
| 1993-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1993-03-04 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1993-03-03 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1993-03-02 | 1,180 | 1,180 | 1,160 | 1,180 | 27,000 | 1,180 |
| 1993-02-26 | 1,160 | 1,200 | 1,150 | 1,200 | 22,000 | 1,200 |
| 1993-02-24 | 1,110 | 1,180 | 1,110 | 1,170 | 57,000 | 1,170 |
| 1993-02-23 | 1,120 | 1,120 | 1,090 | 1,120 | 7,000 | 1,120 |
| 1993-02-22 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1993-02-19 | 1,060 | 1,150 | 1,060 | 1,150 | 72,000 | 1,150 |
| 1993-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-02-15 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1993-02-10 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 1,110 |
| 1993-02-08 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-02-03 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1993-02-02 | 1,070 | 1,110 | 1,060 | 1,110 | 60,000 | 1,110 |
| 1993-02-01 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 | 1,070 |
| 1993-01-29 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 | 1,070 |
| 1993-01-28 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1993-01-27 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1993-01-26 | 1,050 | 1,050 | 1,020 | 1,050 | 65,000 | 1,050 |
| 1993-01-22 | 1,090 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1993-01-20 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1993-01-19 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 1993-01-18 | 1,090 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1993-01-14 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1993-01-13 | 1,080 | 1,090 | 1,070 | 1,090 | 12,000 | 1,090 |
| 1993-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-01-11 | 1,100 | 1,110 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1993-01-08 | 1,080 | 1,110 | 1,080 | 1,110 | 12,000 | 1,110 |
| 1993-01-07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 1993-01-06 | 1,080 | 1,110 | 1,080 | 1,110 | 4,000 | 1,110 |
| 1993-01-04 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
分割・併合履歴 ： なし
