8018 三共生興(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 910 | 922 | 910 | 920 | 67,000 | 920 |
| 1994-12-29 | 909 | 910 | 900 | 900 | 6,000 | 900 |
| 1994-12-28 | 903 | 920 | 903 | 920 | 10,000 | 920 |
| 1994-12-27 | 909 | 909 | 901 | 909 | 15,000 | 909 |
| 1994-12-26 | 904 | 909 | 894 | 909 | 7,000 | 909 |
| 1994-12-22 | 899 | 905 | 890 | 905 | 47,000 | 905 |
| 1994-12-21 | 898 | 898 | 860 | 890 | 29,000 | 890 |
| 1994-12-20 | 904 | 904 | 896 | 896 | 2,000 | 896 |
| 1994-12-19 | 911 | 915 | 900 | 904 | 19,000 | 904 |
| 1994-12-16 | 884 | 904 | 880 | 901 | 41,000 | 901 |
| 1994-12-15 | 890 | 890 | 889 | 889 | 24,000 | 889 |
| 1994-12-14 | 860 | 890 | 860 | 890 | 10,000 | 890 |
| 1994-12-13 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1994-12-12 | 855 | 890 | 855 | 890 | 16,000 | 890 |
| 1994-12-09 | 890 | 890 | 840 | 840 | 56,000 | 840 |
| 1994-12-07 | 898 | 898 | 885 | 895 | 15,000 | 895 |
| 1994-12-06 | 896 | 896 | 893 | 893 | 704,000 | 893 |
| 1994-12-05 | 893 | 893 | 891 | 891 | 25,000 | 891 |
| 1994-12-02 | 865 | 892 | 860 | 892 | 18,000 | 892 |
| 1994-12-01 | 885 | 885 | 870 | 885 | 47,000 | 885 |
| 1994-11-30 | 910 | 911 | 885 | 885 | 30,000 | 885 |
| 1994-11-29 | 911 | 911 | 900 | 911 | 12,000 | 911 |
| 1994-11-28 | 905 | 912 | 899 | 912 | 19,000 | 912 |
| 1994-11-25 | 930 | 930 | 905 | 905 | 26,000 | 905 |
| 1994-11-24 | 939 | 939 | 925 | 930 | 141,000 | 930 |
| 1994-11-22 | 943 | 944 | 939 | 939 | 30,000 | 939 |
| 1994-11-21 | 960 | 960 | 945 | 960 | 27,000 | 960 |
| 1994-11-18 | 949 | 964 | 939 | 964 | 53,000 | 964 |
| 1994-11-17 | 939 | 950 | 935 | 950 | 29,000 | 950 |
| 1994-11-16 | 941 | 950 | 940 | 941 | 197,000 | 941 |
| 1994-11-15 | 939 | 939 | 939 | 939 | 3,000 | 939 |
| 1994-11-14 | 939 | 939 | 939 | 939 | 12,000 | 939 |
| 1994-11-11 | 951 | 959 | 930 | 932 | 28,000 | 932 |
| 1994-11-10 | 950 | 960 | 950 | 959 | 13,000 | 959 |
| 1994-11-09 | 954 | 955 | 943 | 952 | 15,000 | 952 |
| 1994-11-08 | 965 | 965 | 955 | 955 | 16,000 | 955 |
| 1994-11-07 | 965 | 970 | 957 | 965 | 72,000 | 965 |
| 1994-11-04 | 948 | 965 | 945 | 965 | 65,000 | 965 |
| 1994-11-02 | 921 | 950 | 921 | 950 | 32,000 | 950 |
| 1994-11-01 | 932 | 932 | 931 | 931 | 11,000 | 931 |
| 1994-10-31 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1994-10-28 | 955 | 955 | 945 | 945 | 18,000 | 945 |
| 1994-10-27 | 955 | 956 | 950 | 955 | 147,000 | 955 |
| 1994-10-26 | 941 | 950 | 940 | 950 | 32,000 | 950 |
| 1994-10-25 | 947 | 947 | 939 | 947 | 14,000 | 947 |
| 1994-10-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-10-21 | 950 | 950 | 925 | 925 | 17,000 | 925 |
| 1994-10-20 | 956 | 956 | 948 | 948 | 322,000 | 948 |
| 1994-10-19 | 955 | 955 | 946 | 947 | 67,000 | 947 |
| 1994-10-18 | 959 | 959 | 952 | 952 | 52,000 | 952 |
| 1994-10-17 | 950 | 969 | 945 | 969 | 32,000 | 969 |
| 1994-10-14 | 953 | 953 | 940 | 942 | 13,000 | 942 |
| 1994-10-13 | 960 | 969 | 954 | 954 | 6,000 | 954 |
| 1994-10-12 | 954 | 962 | 954 | 954 | 70,000 | 954 |
| 1994-10-11 | 959 | 959 | 954 | 954 | 23,000 | 954 |
| 1994-10-07 | 943 | 959 | 943 | 959 | 83,000 | 959 |
| 1994-10-06 | 950 | 950 | 941 | 941 | 9,000 | 941 |
| 1994-10-05 | 942 | 946 | 942 | 946 | 34,000 | 946 |
| 1994-10-04 | 942 | 945 | 939 | 942 | 53,000 | 942 |
| 1994-10-03 | 942 | 947 | 942 | 942 | 19,000 | 942 |
| 1994-09-30 | 949 | 956 | 949 | 949 | 48,000 | 949 |
| 1994-09-29 | 946 | 956 | 946 | 956 | 21,000 | 956 |
| 1994-09-28 | 936 | 945 | 936 | 936 | 10,000 | 936 |
| 1994-09-27 | 928 | 936 | 925 | 936 | 66,000 | 936 |
| 1994-09-26 | 950 | 950 | 920 | 920 | 30,000 | 920 |
| 1994-09-22 | 942 | 955 | 940 | 955 | 121,000 | 955 |
| 1994-09-21 | 950 | 952 | 950 | 952 | 9,000 | 952 |
| 1994-09-20 | 948 | 952 | 947 | 952 | 63,000 | 952 |
| 1994-09-19 | 952 | 952 | 947 | 947 | 19,000 | 947 |
| 1994-09-16 | 953 | 954 | 950 | 951 | 1,414,000 | 951 |
| 1994-09-14 | 953 | 957 | 947 | 947 | 86,000 | 947 |
| 1994-09-13 | 952 | 960 | 950 | 960 | 26,000 | 960 |
| 1994-09-12 | 952 | 962 | 950 | 952 | 22,000 | 952 |
| 1994-09-09 | 949 | 981 | 949 | 949 | 73,000 | 949 |
| 1994-09-07 | 976 | 979 | 960 | 979 | 23,000 | 979 |
| 1994-09-06 | 991 | 991 | 991 | 991 | 7,000 | 991 |
| 1994-09-05 | 994 | 999 | 989 | 995 | 44,000 | 995 |
| 1994-09-02 | 998 | 1,000 | 984 | 984 | 29,000 | 984 |
| 1994-09-01 | 1,000 | 1,000 | 998 | 998 | 25,000 | 998 |
| 1994-08-31 | 1,010 | 1,010 | 995 | 995 | 40,000 | 995 |
| 1994-08-30 | 1,010 | 1,010 | 1,000 | 1,010 | 40,000 | 1,010 |
| 1994-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1994-08-26 | 1,000 | 1,010 | 994 | 995 | 46,000 | 995 |
| 1994-08-25 | 1,010 | 1,010 | 994 | 994 | 26,000 | 994 |
| 1994-08-24 | 999 | 1,000 | 990 | 990 | 33,000 | 990 |
| 1994-08-23 | 990 | 997 | 990 | 997 | 28,000 | 997 |
| 1994-08-22 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1994-08-19 | 1,010 | 1,020 | 1,000 | 1,020 | 59,000 | 1,020 |
| 1994-08-18 | 1,010 | 1,030 | 1,010 | 1,020 | 58,000 | 1,020 |
| 1994-08-17 | 1,000 | 1,010 | 999 | 1,010 | 55,000 | 1,010 |
| 1994-08-16 | 1,000 | 1,000 | 996 | 1,000 | 26,000 | 1,000 |
| 1994-08-15 | 1,000 | 1,000 | 994 | 994 | 11,000 | 994 |
| 1994-08-12 | 995 | 1,010 | 994 | 1,000 | 19,000 | 1,000 |
| 1994-08-11 | 990 | 1,010 | 990 | 993 | 10,000 | 993 |
| 1994-08-10 | 1,010 | 1,010 | 999 | 999 | 32,000 | 999 |
| 1994-08-09 | 1,030 | 1,030 | 1,010 | 1,010 | 70,000 | 1,010 |
| 1994-08-08 | 1,020 | 1,030 | 1,010 | 1,030 | 142,000 | 1,030 |
| 1994-08-05 | 1,020 | 1,020 | 1,000 | 1,020 | 42,000 | 1,020 |
| 1994-08-04 | 1,000 | 1,010 | 996 | 1,010 | 217,000 | 1,010 |
| 1994-08-03 | 1,000 | 1,000 | 990 | 999 | 24,000 | 999 |
| 1994-08-02 | 997 | 1,000 | 990 | 999 | 60,000 | 999 |
| 1994-08-01 | 1,010 | 1,010 | 987 | 987 | 56,000 | 987 |
| 1994-07-29 | 981 | 999 | 981 | 999 | 211,000 | 999 |
| 1994-07-28 | 983 | 985 | 975 | 975 | 102,000 | 975 |
| 1994-07-27 | 984 | 987 | 973 | 973 | 182,000 | 973 |
| 1994-07-26 | 973 | 984 | 973 | 980 | 67,000 | 980 |
| 1994-07-25 | 985 | 985 | 971 | 971 | 26,000 | 971 |
| 1994-07-22 | 971 | 995 | 970 | 980 | 275,000 | 980 |
| 1994-07-21 | 963 | 970 | 963 | 963 | 137,000 | 963 |
| 1994-07-20 | 962 | 970 | 961 | 969 | 137,000 | 969 |
| 1994-07-19 | 962 | 965 | 955 | 960 | 90,000 | 960 |
| 1994-07-18 | 962 | 964 | 958 | 964 | 45,000 | 964 |
| 1994-07-15 | 955 | 962 | 950 | 962 | 60,000 | 962 |
| 1994-07-14 | 949 | 960 | 945 | 945 | 40,000 | 945 |
| 1994-07-13 | 930 | 954 | 930 | 954 | 155,000 | 954 |
| 1994-07-12 | 959 | 959 | 940 | 940 | 16,000 | 940 |
| 1994-07-11 | 956 | 963 | 956 | 962 | 20,000 | 962 |
| 1994-07-08 | 950 | 964 | 950 | 962 | 45,000 | 962 |
| 1994-07-07 | 973 | 973 | 959 | 959 | 167,000 | 959 |
| 1994-07-06 | 940 | 974 | 939 | 973 | 358,000 | 973 |
| 1994-07-05 | 926 | 943 | 926 | 943 | 20,000 | 943 |
| 1994-07-04 | 922 | 943 | 922 | 926 | 31,000 | 926 |
| 1994-07-01 | 935 | 935 | 913 | 915 | 11,000 | 915 |
| 1994-06-30 | 925 | 940 | 920 | 940 | 16,000 | 940 |
| 1994-06-29 | 926 | 945 | 926 | 935 | 12,000 | 935 |
| 1994-06-28 | 940 | 949 | 926 | 926 | 462,000 | 926 |
| 1994-06-27 | 946 | 948 | 910 | 935 | 30,000 | 935 |
| 1994-06-24 | 939 | 957 | 939 | 956 | 98,000 | 956 |
| 1994-06-23 | 931 | 951 | 930 | 937 | 16,000 | 937 |
| 1994-06-22 | 944 | 944 | 930 | 931 | 23,000 | 931 |
| 1994-06-21 | 950 | 960 | 946 | 960 | 18,000 | 960 |
| 1994-06-20 | 971 | 974 | 960 | 960 | 49,000 | 960 |
| 1994-06-17 | 971 | 972 | 958 | 971 | 36,000 | 971 |
| 1994-06-16 | 954 | 977 | 951 | 972 | 303,000 | 972 |
| 1994-06-15 | 960 | 960 | 950 | 951 | 59,000 | 951 |
| 1994-06-14 | 949 | 950 | 940 | 950 | 52,000 | 950 |
| 1994-06-13 | 967 | 967 | 951 | 951 | 36,000 | 951 |
| 1994-06-10 | 960 | 967 | 960 | 967 | 73,000 | 967 |
| 1994-06-09 | 967 | 967 | 953 | 961 | 32,000 | 961 |
| 1994-06-08 | 957 | 964 | 950 | 963 | 104,000 | 963 |
| 1994-06-07 | 958 | 958 | 940 | 950 | 37,000 | 950 |
| 1994-06-06 | 959 | 960 | 950 | 950 | 330,000 | 950 |
| 1994-06-03 | 951 | 960 | 949 | 958 | 38,000 | 958 |
| 1994-06-02 | 936 | 965 | 936 | 951 | 108,000 | 951 |
| 1994-06-01 | 930 | 933 | 930 | 933 | 31,000 | 933 |
| 1994-05-31 | 932 | 932 | 920 | 920 | 19,000 | 920 |
| 1994-05-30 | 936 | 936 | 920 | 922 | 18,000 | 922 |
| 1994-05-27 | 940 | 940 | 933 | 933 | 17,000 | 933 |
| 1994-05-26 | 940 | 946 | 932 | 940 | 13,000 | 940 |
| 1994-05-25 | 948 | 950 | 932 | 950 | 62,000 | 950 |
| 1994-05-24 | 926 | 955 | 925 | 952 | 247,000 | 952 |
| 1994-05-23 | 919 | 919 | 906 | 906 | 19,000 | 906 |
| 1994-05-20 | 919 | 924 | 910 | 924 | 34,000 | 924 |
| 1994-05-19 | 923 | 923 | 905 | 905 | 35,000 | 905 |
| 1994-05-18 | 922 | 924 | 921 | 923 | 14,000 | 923 |
| 1994-05-17 | 930 | 930 | 922 | 922 | 22,000 | 922 |
| 1994-05-16 | 934 | 934 | 927 | 933 | 234,000 | 933 |
| 1994-05-13 | 925 | 925 | 919 | 925 | 18,000 | 925 |
| 1994-05-12 | 925 | 925 | 923 | 924 | 15,000 | 924 |
| 1994-05-11 | 924 | 925 | 903 | 903 | 15,000 | 903 |
| 1994-05-10 | 924 | 929 | 924 | 924 | 21,000 | 924 |
| 1994-05-09 | 924 | 925 | 920 | 920 | 15,000 | 920 |
| 1994-05-06 | 906 | 925 | 901 | 925 | 11,000 | 925 |
| 1994-05-02 | 924 | 924 | 913 | 913 | 3,000 | 913 |
| 1994-04-28 | 925 | 925 | 915 | 925 | 51,000 | 925 |
| 1994-04-27 | 918 | 930 | 917 | 924 | 378,000 | 924 |
| 1994-04-26 | 900 | 920 | 890 | 920 | 32,000 | 920 |
| 1994-04-25 | 925 | 925 | 900 | 903 | 46,000 | 903 |
| 1994-04-22 | 941 | 941 | 908 | 918 | 154,000 | 918 |
| 1994-04-21 | 919 | 951 | 918 | 940 | 669,000 | 940 |
| 1994-04-20 | 855 | 900 | 839 | 899 | 725,000 | 899 |
| 1994-04-19 | 900 | 900 | 865 | 875 | 316,000 | 875 |
| 1994-04-18 | 901 | 905 | 888 | 890 | 581,000 | 890 |
| 1994-04-15 | 920 | 926 | 898 | 900 | 210,000 | 900 |
| 1994-04-14 | 948 | 948 | 925 | 925 | 401,000 | 925 |
| 1994-04-13 | 959 | 959 | 949 | 950 | 68,000 | 950 |
| 1994-04-12 | 970 | 979 | 950 | 960 | 197,000 | 960 |
| 1994-04-11 | 990 | 993 | 980 | 980 | 35,000 | 980 |
| 1994-04-08 | 999 | 999 | 980 | 980 | 11,000 | 980 |
| 1994-04-07 | 995 | 997 | 990 | 997 | 36,000 | 997 |
| 1994-04-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-04-05 | 980 | 980 | 975 | 980 | 21,000 | 980 |
| 1994-04-04 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1994-04-01 | 990 | 995 | 990 | 995 | 12,000 | 995 |
| 1994-03-31 | 990 | 990 | 980 | 990 | 14,000 | 990 |
| 1994-03-30 | 995 | 995 | 987 | 990 | 30,000 | 990 |
| 1994-03-29 | 999 | 999 | 980 | 995 | 58,000 | 995 |
| 1994-03-28 | 1,010 | 1,010 | 1,000 | 1,000 | 232,000 | 1,000 |
| 1994-03-25 | 1,010 | 1,010 | 990 | 1,010 | 46,000 | 1,010 |
| 1994-03-24 | 1,020 | 1,020 | 1,010 | 1,020 | 369,000 | 1,020 |
| 1994-03-23 | 1,030 | 1,040 | 1,020 | 1,040 | 22,000 | 1,040 |
| 1994-03-22 | 1,040 | 1,050 | 1,030 | 1,050 | 54,000 | 1,050 |
| 1994-03-18 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1994-03-17 | 1,050 | 1,050 | 1,020 | 1,040 | 21,000 | 1,040 |
| 1994-03-16 | 1,030 | 1,050 | 1,030 | 1,050 | 29,000 | 1,050 |
| 1994-03-15 | 1,040 | 1,050 | 1,020 | 1,050 | 36,000 | 1,050 |
| 1994-03-14 | 1,040 | 1,050 | 1,040 | 1,050 | 21,000 | 1,050 |
| 1994-03-11 | 1,060 | 1,060 | 1,040 | 1,040 | 37,000 | 1,040 |
| 1994-03-10 | 1,030 | 1,040 | 1,000 | 1,040 | 23,000 | 1,040 |
| 1994-03-09 | 1,020 | 1,050 | 1,000 | 1,050 | 47,000 | 1,050 |
| 1994-03-07 | 1,030 | 1,070 | 1,020 | 1,060 | 47,000 | 1,060 |
| 1994-03-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-03-03 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1994-03-02 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1994-03-01 | 1,080 | 1,080 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1994-02-28 | 1,070 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1994-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-02-24 | 1,070 | 1,090 | 1,070 | 1,090 | 22,000 | 1,090 |
| 1994-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-02-21 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 | 1,080 |
| 1994-02-18 | 1,080 | 1,090 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1994-02-17 | 1,040 | 1,080 | 1,040 | 1,080 | 15,000 | 1,080 |
| 1994-02-16 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-02-15 | 1,040 | 1,090 | 1,020 | 1,090 | 27,000 | 1,090 |
| 1994-02-14 | 1,090 | 1,100 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1994-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 1,090 |
| 1994-02-09 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1994-02-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-02-04 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1994-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1994-02-02 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1994-02-01 | 1,100 | 1,150 | 1,100 | 1,150 | 263,000 | 1,150 |
| 1994-01-31 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-01-28 | 1,100 | 1,100 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1994-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 | 1,100 |
| 1994-01-26 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 1,100 |
| 1994-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-01-21 | 1,070 | 1,080 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1994-01-20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-01-19 | 1,090 | 1,120 | 1,080 | 1,120 | 21,000 | 1,120 |
| 1994-01-18 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 1994-01-17 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-01-14 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1994-01-13 | 1,130 | 1,130 | 1,120 | 1,120 | 28,000 | 1,120 |
| 1994-01-12 | 1,090 | 1,120 | 1,090 | 1,120 | 7,000 | 1,120 |
| 1994-01-11 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1994-01-10 | 1,120 | 1,120 | 1,110 | 1,110 | 20,000 | 1,110 |
| 1994-01-07 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 1,090 |
| 1994-01-06 | 1,070 | 1,100 | 1,070 | 1,100 | 18,000 | 1,100 |
| 1994-01-05 | 1,120 | 1,130 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1994-01-04 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 1,130 |
分割・併合履歴 ： なし
