8018 三共生興(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 924 | 949 | 924 | 940 | 268,000 | 940 |
| 1995-12-28 | 909 | 936 | 895 | 905 | 214,000 | 905 |
| 1995-12-27 | 890 | 910 | 885 | 900 | 644,000 | 900 |
| 1995-12-26 | 950 | 955 | 932 | 939 | 96,000 | 939 |
| 1995-12-25 | 909 | 944 | 883 | 940 | 480,000 | 940 |
| 1995-12-22 | 920 | 930 | 891 | 909 | 701,000 | 909 |
| 1995-12-21 | 969 | 999 | 960 | 990 | 2,821,000 | 990 |
| 1995-12-19 | 810 | 831 | 799 | 799 | 297,000 | 799 |
| 1995-12-18 | 818 | 818 | 808 | 810 | 149,000 | 810 |
| 1995-12-15 | 820 | 820 | 810 | 818 | 51,000 | 818 |
| 1995-12-14 | 813 | 820 | 785 | 820 | 37,000 | 820 |
| 1995-12-13 | 813 | 815 | 813 | 814 | 73,000 | 814 |
| 1995-12-12 | 851 | 851 | 826 | 828 | 33,000 | 828 |
| 1995-12-11 | 859 | 863 | 850 | 856 | 235,000 | 856 |
| 1995-12-08 | 834 | 857 | 831 | 855 | 263,000 | 855 |
| 1995-12-07 | 809 | 835 | 800 | 820 | 189,000 | 820 |
| 1995-12-06 | 809 | 817 | 809 | 809 | 71,000 | 809 |
| 1995-12-05 | 818 | 819 | 815 | 817 | 57,000 | 817 |
| 1995-12-04 | 823 | 823 | 815 | 823 | 83,000 | 823 |
| 1995-12-01 | 825 | 825 | 815 | 815 | 46,000 | 815 |
| 1995-11-30 | 823 | 829 | 820 | 828 | 97,000 | 828 |
| 1995-11-29 | 823 | 824 | 816 | 822 | 61,000 | 822 |
| 1995-11-28 | 823 | 830 | 818 | 823 | 88,000 | 823 |
| 1995-11-27 | 835 | 835 | 822 | 830 | 91,000 | 830 |
| 1995-11-24 | 778 | 836 | 778 | 830 | 257,000 | 830 |
| 1995-11-22 | 780 | 780 | 779 | 779 | 4,000 | 779 |
| 1995-11-21 | 779 | 782 | 763 | 775 | 56,000 | 775 |
| 1995-11-20 | 772 | 779 | 772 | 775 | 46,000 | 775 |
| 1995-11-17 | 773 | 780 | 770 | 770 | 35,000 | 770 |
| 1995-11-16 | 782 | 790 | 770 | 770 | 46,000 | 770 |
| 1995-11-15 | 800 | 800 | 771 | 780 | 53,000 | 780 |
| 1995-11-14 | 815 | 815 | 780 | 780 | 48,000 | 780 |
| 1995-11-13 | 817 | 830 | 810 | 815 | 113,000 | 815 |
| 1995-11-10 | 778 | 824 | 770 | 823 | 330,000 | 823 |
| 1995-11-09 | 785 | 791 | 771 | 780 | 111,000 | 780 |
| 1995-11-08 | 700 | 790 | 700 | 790 | 354,000 | 790 |
| 1995-11-07 | 692 | 700 | 690 | 690 | 5,000 | 690 |
| 1995-11-06 | 739 | 739 | 692 | 692 | 103,000 | 692 |
| 1995-11-02 | 728 | 742 | 728 | 742 | 26,000 | 742 |
| 1995-10-31 | 713 | 718 | 710 | 718 | 22,000 | 718 |
| 1995-10-30 | 711 | 713 | 711 | 713 | 27,000 | 713 |
| 1995-10-25 | 721 | 723 | 721 | 723 | 23,000 | 723 |
| 1995-10-24 | 711 | 723 | 711 | 723 | 55,000 | 723 |
| 1995-10-23 | 700 | 709 | 700 | 709 | 26,000 | 709 |
| 1995-10-20 | 711 | 712 | 700 | 710 | 30,000 | 710 |
| 1995-10-19 | 709 | 710 | 709 | 710 | 405,000 | 710 |
| 1995-10-18 | 709 | 709 | 709 | 709 | 22,000 | 709 |
| 1995-10-17 | 710 | 710 | 700 | 710 | 12,000 | 710 |
| 1995-10-16 | 724 | 735 | 721 | 735 | 7,000 | 735 |
| 1995-10-13 | 738 | 738 | 738 | 738 | 30,000 | 738 |
| 1995-10-12 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1995-10-11 | 767 | 769 | 767 | 769 | 39,000 | 769 |
| 1995-10-09 | 760 | 770 | 755 | 768 | 24,000 | 768 |
| 1995-10-06 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1995-10-05 | 724 | 753 | 724 | 750 | 43,000 | 750 |
| 1995-10-04 | 720 | 723 | 720 | 723 | 40,000 | 723 |
| 1995-10-03 | 704 | 710 | 693 | 710 | 55,000 | 710 |
| 1995-10-02 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1995-09-29 | 685 | 695 | 682 | 695 | 20,000 | 695 |
| 1995-09-28 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1995-09-27 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1995-09-26 | 686 | 702 | 686 | 702 | 43,000 | 702 |
| 1995-09-25 | 695 | 695 | 670 | 680 | 6,000 | 680 |
| 1995-09-22 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1995-09-20 | 717 | 717 | 715 | 715 | 18,000 | 715 |
| 1995-09-19 | 708 | 708 | 707 | 707 | 3,000 | 707 |
| 1995-09-18 | 721 | 721 | 709 | 709 | 76,000 | 709 |
| 1995-09-14 | 709 | 709 | 701 | 701 | 2,000 | 701 |
| 1995-09-13 | 724 | 724 | 724 | 724 | 4,000 | 724 |
| 1995-09-12 | 720 | 725 | 710 | 717 | 111,000 | 717 |
| 1995-09-11 | 685 | 703 | 685 | 700 | 32,000 | 700 |
| 1995-09-08 | 675 | 680 | 665 | 675 | 40,000 | 675 |
| 1995-09-07 | 670 | 670 | 665 | 670 | 14,000 | 670 |
| 1995-09-06 | 630 | 660 | 630 | 652 | 16,000 | 652 |
| 1995-09-05 | 650 | 650 | 630 | 630 | 10,000 | 630 |
| 1995-09-04 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-09-01 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1995-08-31 | 656 | 660 | 652 | 652 | 24,000 | 652 |
| 1995-08-30 | 650 | 665 | 650 | 655 | 14,000 | 655 |
| 1995-08-29 | 658 | 670 | 651 | 670 | 12,000 | 670 |
| 1995-08-28 | 666 | 667 | 655 | 655 | 26,000 | 655 |
| 1995-08-25 | 650 | 670 | 650 | 665 | 52,000 | 665 |
| 1995-08-24 | 637 | 644 | 637 | 644 | 11,000 | 644 |
| 1995-08-23 | 640 | 645 | 636 | 636 | 21,000 | 636 |
| 1995-08-22 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 1995-08-21 | 664 | 664 | 650 | 650 | 5,000 | 650 |
| 1995-08-18 | 667 | 669 | 665 | 668 | 12,000 | 668 |
| 1995-08-17 | 660 | 682 | 660 | 682 | 38,000 | 682 |
| 1995-08-16 | 650 | 670 | 650 | 660 | 47,000 | 660 |
| 1995-08-15 | 629 | 634 | 620 | 630 | 20,000 | 630 |
| 1995-08-14 | 633 | 645 | 633 | 634 | 13,000 | 634 |
| 1995-08-11 | 653 | 661 | 643 | 643 | 16,000 | 643 |
| 1995-08-10 | 690 | 693 | 663 | 663 | 19,000 | 663 |
| 1995-08-09 | 662 | 675 | 662 | 670 | 10,000 | 670 |
| 1995-08-08 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 1995-08-07 | 665 | 675 | 665 | 675 | 3,000 | 675 |
| 1995-08-04 | 675 | 685 | 675 | 685 | 6,000 | 685 |
| 1995-08-03 | 705 | 705 | 704 | 705 | 69,000 | 705 |
| 1995-08-02 | 688 | 715 | 688 | 715 | 34,000 | 715 |
| 1995-08-01 | 695 | 700 | 689 | 690 | 51,000 | 690 |
| 1995-07-31 | 660 | 694 | 650 | 694 | 60,000 | 694 |
| 1995-07-28 | 645 | 660 | 645 | 660 | 34,000 | 660 |
| 1995-07-27 | 650 | 650 | 645 | 645 | 7,000 | 645 |
| 1995-07-26 | 639 | 650 | 639 | 639 | 13,000 | 639 |
| 1995-07-24 | 660 | 660 | 645 | 654 | 10,000 | 654 |
| 1995-07-21 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1995-07-20 | 639 | 649 | 635 | 649 | 16,000 | 649 |
| 1995-07-19 | 645 | 650 | 635 | 639 | 23,000 | 639 |
| 1995-07-18 | 645 | 650 | 635 | 635 | 27,000 | 635 |
| 1995-07-17 | 619 | 645 | 619 | 645 | 17,000 | 645 |
| 1995-07-14 | 639 | 639 | 616 | 616 | 7,000 | 616 |
| 1995-07-13 | 638 | 639 | 633 | 639 | 3,000 | 639 |
| 1995-07-12 | 645 | 645 | 644 | 644 | 33,000 | 644 |
| 1995-07-11 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1995-07-10 | 640 | 668 | 640 | 645 | 77,000 | 645 |
| 1995-07-07 | 623 | 635 | 622 | 622 | 40,000 | 622 |
| 1995-07-06 | 610 | 620 | 610 | 620 | 19,000 | 620 |
| 1995-07-05 | 619 | 619 | 610 | 610 | 29,000 | 610 |
| 1995-07-04 | 619 | 619 | 619 | 619 | 31,000 | 619 |
| 1995-06-30 | 620 | 636 | 620 | 636 | 35,000 | 636 |
| 1995-06-29 | 615 | 630 | 615 | 630 | 19,000 | 630 |
| 1995-06-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-06-27 | 621 | 621 | 620 | 620 | 114,000 | 620 |
| 1995-06-26 | 611 | 611 | 600 | 611 | 11,000 | 611 |
| 1995-06-23 | 600 | 601 | 600 | 601 | 13,000 | 601 |
| 1995-06-22 | 596 | 601 | 596 | 600 | 19,000 | 600 |
| 1995-06-21 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1995-06-20 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1995-06-19 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1995-06-16 | 600 | 600 | 599 | 599 | 7,000 | 599 |
| 1995-06-15 | 592 | 592 | 592 | 592 | 6,000 | 592 |
| 1995-06-14 | 585 | 600 | 585 | 600 | 11,000 | 600 |
| 1995-06-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-06-12 | 608 | 615 | 608 | 615 | 17,000 | 615 |
| 1995-06-09 | 590 | 609 | 590 | 608 | 23,000 | 608 |
| 1995-06-06 | 630 | 630 | 615 | 630 | 23,000 | 630 |
| 1995-06-05 | 625 | 634 | 625 | 634 | 17,000 | 634 |
| 1995-06-02 | 622 | 630 | 618 | 625 | 19,000 | 625 |
| 1995-06-01 | 616 | 620 | 616 | 620 | 37,000 | 620 |
| 1995-05-29 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1995-05-26 | 620 | 626 | 600 | 626 | 19,000 | 626 |
| 1995-05-24 | 646 | 660 | 645 | 660 | 112,000 | 660 |
| 1995-05-23 | 655 | 655 | 649 | 655 | 10,000 | 655 |
| 1995-05-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-05-19 | 655 | 665 | 655 | 665 | 12,000 | 665 |
| 1995-05-17 | 699 | 699 | 693 | 695 | 21,000 | 695 |
| 1995-05-16 | 680 | 695 | 680 | 695 | 6,000 | 695 |
| 1995-05-15 | 689 | 690 | 680 | 680 | 10,000 | 680 |
| 1995-05-12 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-05-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-10 | 690 | 705 | 690 | 700 | 15,000 | 700 |
| 1995-05-09 | 684 | 684 | 674 | 684 | 3,000 | 684 |
| 1995-05-08 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1995-05-02 | 689 | 690 | 684 | 690 | 76,000 | 690 |
| 1995-05-01 | 690 | 694 | 684 | 694 | 47,000 | 694 |
| 1995-04-28 | 684 | 690 | 684 | 687 | 19,000 | 687 |
| 1995-04-27 | 690 | 690 | 684 | 684 | 118,000 | 684 |
| 1995-04-26 | 678 | 690 | 678 | 680 | 7,000 | 680 |
| 1995-04-25 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1995-04-24 | 698 | 698 | 690 | 690 | 28,000 | 690 |
| 1995-04-21 | 690 | 690 | 686 | 690 | 17,000 | 690 |
| 1995-04-20 | 690 | 690 | 679 | 679 | 297,000 | 679 |
| 1995-04-19 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1995-04-18 | 669 | 675 | 669 | 675 | 22,000 | 675 |
| 1995-04-17 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1995-04-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-13 | 700 | 700 | 695 | 700 | 9,000 | 700 |
| 1995-04-12 | 680 | 683 | 680 | 680 | 78,000 | 680 |
| 1995-04-11 | 680 | 680 | 679 | 680 | 37,000 | 680 |
| 1995-04-10 | 670 | 690 | 670 | 690 | 5,000 | 690 |
| 1995-04-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1995-04-06 | 640 | 645 | 640 | 645 | 29,000 | 645 |
| 1995-04-05 | 622 | 645 | 621 | 645 | 37,000 | 645 |
| 1995-04-04 | 638 | 638 | 620 | 620 | 49,000 | 620 |
| 1995-03-31 | 698 | 700 | 690 | 698 | 56,000 | 698 |
| 1995-03-30 | 700 | 704 | 687 | 704 | 21,000 | 704 |
| 1995-03-29 | 705 | 709 | 704 | 709 | 38,000 | 709 |
| 1995-03-28 | 698 | 715 | 698 | 714 | 12,000 | 714 |
| 1995-03-27 | 689 | 710 | 689 | 710 | 273,000 | 710 |
| 1995-03-24 | 689 | 689 | 685 | 685 | 9,000 | 685 |
| 1995-03-23 | 649 | 689 | 649 | 689 | 18,000 | 689 |
| 1995-03-22 | 639 | 640 | 635 | 639 | 17,000 | 639 |
| 1995-03-20 | 665 | 665 | 650 | 657 | 12,000 | 657 |
| 1995-03-17 | 688 | 688 | 688 | 688 | 4,000 | 688 |
| 1995-03-16 | 698 | 698 | 697 | 698 | 1,360,000 | 698 |
| 1995-03-15 | 695 | 700 | 695 | 700 | 14,000 | 700 |
| 1995-03-14 | 700 | 700 | 698 | 698 | 17,000 | 698 |
| 1995-03-13 | 700 | 700 | 687 | 695 | 9,000 | 695 |
| 1995-03-10 | 731 | 740 | 720 | 720 | 26,000 | 720 |
| 1995-03-09 | 730 | 751 | 720 | 741 | 35,000 | 741 |
| 1995-03-08 | 710 | 730 | 701 | 730 | 18,000 | 730 |
| 1995-03-07 | 730 | 730 | 680 | 700 | 386,000 | 700 |
| 1995-03-06 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 1995-03-03 | 731 | 750 | 731 | 750 | 3,000 | 750 |
| 1995-03-02 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1995-03-01 | 752 | 752 | 740 | 750 | 55,000 | 750 |
| 1995-02-28 | 753 | 758 | 752 | 752 | 25,000 | 752 |
| 1995-02-27 | 753 | 760 | 752 | 753 | 22,000 | 753 |
| 1995-02-24 | 778 | 778 | 760 | 760 | 4,000 | 760 |
| 1995-02-23 | 786 | 788 | 786 | 788 | 11,000 | 788 |
| 1995-02-22 | 806 | 806 | 796 | 796 | 3,000 | 796 |
| 1995-02-21 | 780 | 813 | 780 | 810 | 51,000 | 810 |
| 1995-02-20 | 750 | 780 | 749 | 780 | 19,000 | 780 |
| 1995-02-17 | 774 | 785 | 774 | 774 | 29,000 | 774 |
| 1995-02-16 | 779 | 784 | 779 | 784 | 5,000 | 784 |
| 1995-02-15 | 775 | 789 | 775 | 789 | 7,000 | 789 |
| 1995-02-14 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-02-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-02-10 | 790 | 800 | 790 | 795 | 16,000 | 795 |
| 1995-02-09 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1995-02-08 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1995-02-07 | 810 | 810 | 810 | 810 | 48,000 | 810 |
| 1995-02-06 | 815 | 815 | 811 | 811 | 3,000 | 811 |
| 1995-02-03 | 810 | 810 | 810 | 810 | 26,000 | 810 |
| 1995-02-02 | 800 | 805 | 800 | 805 | 19,000 | 805 |
| 1995-02-01 | 815 | 820 | 815 | 820 | 2,000 | 820 |
| 1995-01-31 | 800 | 825 | 795 | 825 | 31,000 | 825 |
| 1995-01-30 | 801 | 810 | 790 | 810 | 10,000 | 810 |
| 1995-01-27 | 810 | 810 | 780 | 780 | 22,000 | 780 |
| 1995-01-26 | 790 | 820 | 790 | 820 | 37,000 | 820 |
| 1995-01-25 | 780 | 800 | 780 | 780 | 9,000 | 780 |
| 1995-01-24 | 810 | 810 | 790 | 790 | 14,000 | 790 |
| 1995-01-23 | 830 | 830 | 800 | 800 | 26,000 | 800 |
| 1995-01-20 | 879 | 879 | 850 | 850 | 22,000 | 850 |
| 1995-01-18 | 871 | 872 | 871 | 871 | 21,000 | 871 |
| 1995-01-17 | 872 | 873 | 871 | 871 | 5,000 | 871 |
| 1995-01-13 | 870 | 870 | 866 | 866 | 10,000 | 866 |
| 1995-01-12 | 904 | 904 | 890 | 890 | 58,000 | 890 |
| 1995-01-11 | 900 | 903 | 896 | 896 | 44,000 | 896 |
| 1995-01-10 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1995-01-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-01-06 | 903 | 903 | 891 | 891 | 29,000 | 891 |
| 1995-01-05 | 918 | 918 | 901 | 901 | 27,000 | 901 |
| 1995-01-04 | 920 | 920 | 918 | 918 | 31,000 | 918 |
分割・併合履歴 ： なし
