8018 三共生興(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 630 | 640 | 629 | 640 | 48,000 | 640 |
| 1996-12-27 | 590 | 605 | 586 | 600 | 100,000 | 600 |
| 1996-12-26 | 565 | 577 | 561 | 577 | 73,000 | 577 |
| 1996-12-25 | 569 | 579 | 565 | 565 | 87,000 | 565 |
| 1996-12-24 | 585 | 601 | 580 | 580 | 39,000 | 580 |
| 1996-12-20 | 608 | 608 | 581 | 581 | 113,000 | 581 |
| 1996-12-19 | 639 | 639 | 608 | 608 | 62,000 | 608 |
| 1996-12-18 | 651 | 651 | 640 | 640 | 29,000 | 640 |
| 1996-12-17 | 655 | 670 | 650 | 656 | 33,000 | 656 |
| 1996-12-16 | 684 | 684 | 660 | 660 | 24,000 | 660 |
| 1996-12-13 | 663 | 666 | 663 | 664 | 40,000 | 664 |
| 1996-12-12 | 700 | 700 | 693 | 693 | 9,000 | 693 |
| 1996-12-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-10 | 689 | 720 | 689 | 720 | 14,000 | 720 |
| 1996-12-09 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1996-12-06 | 675 | 675 | 670 | 670 | 33,000 | 670 |
| 1996-12-05 | 663 | 675 | 663 | 675 | 17,000 | 675 |
| 1996-12-04 | 670 | 670 | 665 | 665 | 8,000 | 665 |
| 1996-12-03 | 673 | 694 | 670 | 670 | 9,000 | 670 |
| 1996-12-02 | 680 | 700 | 676 | 676 | 7,000 | 676 |
| 1996-11-29 | 678 | 678 | 675 | 676 | 14,000 | 676 |
| 1996-11-28 | 693 | 693 | 680 | 680 | 34,000 | 680 |
| 1996-11-27 | 690 | 708 | 688 | 708 | 27,000 | 708 |
| 1996-11-26 | 715 | 715 | 690 | 690 | 48,000 | 690 |
| 1996-11-25 | 707 | 707 | 705 | 705 | 7,000 | 705 |
| 1996-11-22 | 708 | 709 | 706 | 707 | 8,000 | 707 |
| 1996-11-21 | 726 | 727 | 710 | 710 | 27,000 | 710 |
| 1996-11-20 | 734 | 735 | 731 | 732 | 9,000 | 732 |
| 1996-11-15 | 735 | 740 | 735 | 735 | 26,000 | 735 |
| 1996-11-14 | 735 | 738 | 735 | 735 | 28,000 | 735 |
| 1996-11-13 | 736 | 739 | 733 | 735 | 11,000 | 735 |
| 1996-11-12 | 726 | 741 | 726 | 733 | 35,000 | 733 |
| 1996-11-11 | 726 | 726 | 716 | 726 | 47,000 | 726 |
| 1996-11-08 | 724 | 730 | 723 | 726 | 28,000 | 726 |
| 1996-11-07 | 721 | 721 | 715 | 715 | 6,000 | 715 |
| 1996-11-06 | 715 | 725 | 715 | 725 | 13,000 | 725 |
| 1996-11-05 | 693 | 700 | 693 | 700 | 52,000 | 700 |
| 1996-11-01 | 699 | 699 | 689 | 691 | 32,000 | 691 |
| 1996-10-31 | 700 | 702 | 692 | 702 | 13,000 | 702 |
| 1996-10-30 | 701 | 710 | 700 | 700 | 15,000 | 700 |
| 1996-10-29 | 700 | 715 | 700 | 715 | 20,000 | 715 |
| 1996-10-28 | 703 | 703 | 700 | 700 | 7,000 | 700 |
| 1996-10-25 | 700 | 705 | 700 | 703 | 16,000 | 703 |
| 1996-10-24 | 720 | 720 | 701 | 705 | 18,000 | 705 |
| 1996-10-23 | 711 | 715 | 710 | 710 | 13,000 | 710 |
| 1996-10-22 | 721 | 722 | 720 | 721 | 12,000 | 721 |
| 1996-10-21 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1996-10-18 | 740 | 740 | 724 | 724 | 13,000 | 724 |
| 1996-10-17 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1996-10-16 | 745 | 745 | 725 | 725 | 18,000 | 725 |
| 1996-10-15 | 721 | 740 | 721 | 740 | 33,000 | 740 |
| 1996-10-14 | 721 | 722 | 721 | 721 | 16,000 | 721 |
| 1996-10-11 | 728 | 749 | 721 | 721 | 23,000 | 721 |
| 1996-10-09 | 729 | 730 | 728 | 728 | 36,000 | 728 |
| 1996-10-08 | 733 | 733 | 729 | 729 | 48,000 | 729 |
| 1996-10-07 | 735 | 740 | 733 | 733 | 25,000 | 733 |
| 1996-10-04 | 743 | 750 | 735 | 740 | 26,000 | 740 |
| 1996-10-03 | 745 | 750 | 741 | 750 | 42,000 | 750 |
| 1996-10-02 | 745 | 745 | 736 | 741 | 15,000 | 741 |
| 1996-10-01 | 753 | 753 | 743 | 743 | 17,000 | 743 |
| 1996-09-30 | 746 | 747 | 733 | 733 | 43,000 | 733 |
| 1996-09-27 | 766 | 766 | 746 | 746 | 6,000 | 746 |
| 1996-09-26 | 743 | 746 | 728 | 746 | 22,000 | 746 |
| 1996-09-25 | 750 | 750 | 743 | 743 | 17,000 | 743 |
| 1996-09-24 | 764 | 764 | 749 | 750 | 31,000 | 750 |
| 1996-09-20 | 779 | 780 | 772 | 772 | 15,000 | 772 |
| 1996-09-19 | 752 | 780 | 752 | 780 | 16,000 | 780 |
| 1996-09-18 | 778 | 778 | 760 | 760 | 12,000 | 760 |
| 1996-09-17 | 780 | 784 | 768 | 768 | 23,000 | 768 |
| 1996-09-13 | 754 | 779 | 754 | 769 | 190,000 | 769 |
| 1996-09-12 | 740 | 744 | 740 | 744 | 19,000 | 744 |
| 1996-09-11 | 738 | 746 | 720 | 720 | 19,000 | 720 |
| 1996-09-10 | 721 | 731 | 720 | 731 | 27,000 | 731 |
| 1996-09-09 | 729 | 729 | 721 | 721 | 3,000 | 721 |
| 1996-09-06 | 730 | 732 | 730 | 730 | 14,000 | 730 |
| 1996-09-05 | 713 | 740 | 710 | 730 | 41,000 | 730 |
| 1996-09-04 | 718 | 720 | 711 | 712 | 35,000 | 712 |
| 1996-09-03 | 732 | 735 | 719 | 719 | 73,000 | 719 |
| 1996-09-02 | 729 | 736 | 721 | 728 | 66,000 | 728 |
| 1996-08-30 | 723 | 748 | 720 | 730 | 79,000 | 730 |
| 1996-08-29 | 725 | 730 | 721 | 723 | 55,000 | 723 |
| 1996-08-28 | 746 | 746 | 725 | 725 | 76,000 | 725 |
| 1996-08-27 | 750 | 750 | 740 | 744 | 21,000 | 744 |
| 1996-08-26 | 769 | 769 | 742 | 742 | 19,000 | 742 |
| 1996-08-23 | 795 | 795 | 769 | 769 | 35,000 | 769 |
| 1996-08-22 | 775 | 785 | 768 | 785 | 166,000 | 785 |
| 1996-08-21 | 772 | 780 | 770 | 777 | 13,000 | 777 |
| 1996-08-20 | 767 | 767 | 762 | 762 | 14,000 | 762 |
| 1996-08-19 | 765 | 770 | 765 | 767 | 70,000 | 767 |
| 1996-08-16 | 765 | 765 | 764 | 765 | 45,000 | 765 |
| 1996-08-15 | 728 | 780 | 728 | 775 | 31,000 | 775 |
| 1996-08-14 | 726 | 726 | 726 | 726 | 12,000 | 726 |
| 1996-08-13 | 731 | 736 | 730 | 736 | 21,000 | 736 |
| 1996-08-12 | 714 | 740 | 711 | 720 | 49,000 | 720 |
| 1996-08-09 | 730 | 730 | 707 | 714 | 90,000 | 714 |
| 1996-08-08 | 720 | 728 | 706 | 706 | 39,000 | 706 |
| 1996-08-07 | 725 | 730 | 717 | 730 | 42,000 | 730 |
| 1996-08-06 | 742 | 742 | 721 | 725 | 67,000 | 725 |
| 1996-08-05 | 760 | 760 | 730 | 730 | 27,000 | 730 |
| 1996-08-02 | 760 | 760 | 745 | 745 | 95,000 | 745 |
| 1996-08-01 | 742 | 759 | 723 | 759 | 201,000 | 759 |
| 1996-07-31 | 760 | 760 | 732 | 732 | 36,000 | 732 |
| 1996-07-30 | 791 | 791 | 760 | 760 | 159,000 | 760 |
| 1996-07-29 | 820 | 820 | 797 | 797 | 32,000 | 797 |
| 1996-07-26 | 810 | 810 | 792 | 800 | 65,000 | 800 |
| 1996-07-25 | 804 | 820 | 804 | 810 | 108,000 | 810 |
| 1996-07-24 | 821 | 821 | 800 | 800 | 60,000 | 800 |
| 1996-07-23 | 840 | 840 | 817 | 820 | 25,000 | 820 |
| 1996-07-22 | 865 | 870 | 840 | 840 | 26,000 | 840 |
| 1996-07-19 | 892 | 892 | 864 | 864 | 39,000 | 864 |
| 1996-07-18 | 890 | 890 | 871 | 873 | 20,000 | 873 |
| 1996-07-17 | 891 | 910 | 872 | 892 | 109,000 | 892 |
| 1996-07-16 | 895 | 895 | 871 | 872 | 161,000 | 872 |
| 1996-07-15 | 903 | 929 | 903 | 905 | 119,000 | 905 |
| 1996-07-12 | 896 | 930 | 894 | 923 | 355,000 | 923 |
| 1996-07-11 | 880 | 909 | 880 | 895 | 140,000 | 895 |
| 1996-07-10 | 930 | 930 | 885 | 890 | 416,000 | 890 |
| 1996-07-09 | 865 | 921 | 865 | 920 | 524,000 | 920 |
| 1996-07-08 | 855 | 867 | 850 | 860 | 134,000 | 860 |
| 1996-07-05 | 848 | 862 | 845 | 862 | 84,000 | 862 |
| 1996-07-04 | 835 | 840 | 835 | 840 | 45,000 | 840 |
| 1996-07-03 | 830 | 836 | 829 | 836 | 31,000 | 836 |
| 1996-07-02 | 835 | 840 | 830 | 830 | 84,000 | 830 |
| 1996-07-01 | 839 | 839 | 830 | 835 | 39,000 | 835 |
| 1996-06-28 | 825 | 825 | 814 | 825 | 88,000 | 825 |
| 1996-06-27 | 815 | 823 | 815 | 817 | 48,000 | 817 |
| 1996-06-26 | 811 | 825 | 811 | 825 | 39,000 | 825 |
| 1996-06-25 | 822 | 826 | 811 | 811 | 24,000 | 811 |
| 1996-06-24 | 840 | 840 | 825 | 825 | 23,000 | 825 |
| 1996-06-21 | 826 | 838 | 825 | 831 | 102,000 | 831 |
| 1996-06-20 | 833 | 833 | 806 | 816 | 34,000 | 816 |
| 1996-06-19 | 821 | 835 | 821 | 835 | 16,000 | 835 |
| 1996-06-18 | 836 | 840 | 822 | 840 | 49,000 | 840 |
| 1996-06-17 | 833 | 834 | 833 | 834 | 13,000 | 834 |
| 1996-06-14 | 820 | 843 | 820 | 833 | 56,000 | 833 |
| 1996-06-13 | 811 | 819 | 809 | 809 | 112,000 | 809 |
| 1996-06-12 | 810 | 820 | 801 | 801 | 11,000 | 801 |
| 1996-06-11 | 806 | 810 | 792 | 800 | 115,000 | 800 |
| 1996-06-10 | 801 | 810 | 800 | 805 | 51,000 | 805 |
| 1996-06-07 | 820 | 825 | 800 | 800 | 26,000 | 800 |
| 1996-06-06 | 826 | 831 | 825 | 831 | 27,000 | 831 |
| 1996-06-05 | 831 | 832 | 825 | 825 | 22,000 | 825 |
| 1996-06-04 | 834 | 834 | 829 | 830 | 30,000 | 830 |
| 1996-06-03 | 843 | 843 | 829 | 834 | 43,000 | 834 |
| 1996-05-31 | 873 | 873 | 835 | 835 | 42,000 | 835 |
| 1996-05-30 | 860 | 865 | 860 | 865 | 21,000 | 865 |
| 1996-05-29 | 844 | 861 | 840 | 860 | 43,000 | 860 |
| 1996-05-28 | 860 | 860 | 840 | 844 | 55,000 | 844 |
| 1996-05-27 | 867 | 867 | 860 | 860 | 29,000 | 860 |
| 1996-05-24 | 870 | 870 | 860 | 862 | 19,000 | 862 |
| 1996-05-23 | 863 | 880 | 860 | 880 | 28,000 | 880 |
| 1996-05-22 | 871 | 871 | 860 | 860 | 27,000 | 860 |
| 1996-05-21 | 885 | 885 | 876 | 876 | 44,000 | 876 |
| 1996-05-20 | 890 | 895 | 885 | 885 | 72,000 | 885 |
| 1996-05-17 | 899 | 900 | 876 | 880 | 109,000 | 880 |
| 1996-05-16 | 878 | 894 | 875 | 894 | 62,000 | 894 |
| 1996-05-15 | 872 | 883 | 870 | 873 | 51,000 | 873 |
| 1996-05-14 | 879 | 879 | 861 | 862 | 43,000 | 862 |
| 1996-05-13 | 860 | 865 | 860 | 863 | 22,000 | 863 |
| 1996-05-10 | 891 | 891 | 880 | 880 | 48,000 | 880 |
| 1996-05-09 | 889 | 895 | 880 | 880 | 87,000 | 880 |
| 1996-05-08 | 885 | 890 | 879 | 879 | 29,000 | 879 |
| 1996-05-07 | 875 | 881 | 869 | 875 | 20,000 | 875 |
| 1996-05-02 | 864 | 870 | 850 | 860 | 69,000 | 860 |
| 1996-05-01 | 873 | 873 | 850 | 850 | 43,000 | 850 |
| 1996-04-30 | 881 | 890 | 870 | 871 | 48,000 | 871 |
| 1996-04-26 | 877 | 877 | 870 | 877 | 66,000 | 877 |
| 1996-04-25 | 890 | 890 | 871 | 872 | 39,000 | 872 |
| 1996-04-24 | 910 | 910 | 880 | 880 | 86,000 | 880 |
| 1996-04-23 | 898 | 910 | 887 | 910 | 81,000 | 910 |
| 1996-04-22 | 920 | 920 | 887 | 892 | 16,000 | 892 |
| 1996-04-19 | 901 | 920 | 893 | 910 | 17,000 | 910 |
| 1996-04-18 | 888 | 900 | 888 | 900 | 80,000 | 900 |
| 1996-04-17 | 915 | 915 | 895 | 895 | 22,000 | 895 |
| 1996-04-16 | 899 | 899 | 887 | 895 | 24,000 | 895 |
| 1996-04-15 | 917 | 923 | 900 | 917 | 19,000 | 917 |
| 1996-04-12 | 895 | 925 | 895 | 916 | 47,000 | 916 |
| 1996-04-11 | 884 | 884 | 880 | 884 | 18,000 | 884 |
| 1996-04-10 | 880 | 890 | 870 | 885 | 42,000 | 885 |
| 1996-04-09 | 880 | 885 | 870 | 879 | 25,000 | 879 |
| 1996-04-08 | 900 | 900 | 880 | 880 | 12,000 | 880 |
| 1996-04-05 | 920 | 920 | 899 | 899 | 29,000 | 899 |
| 1996-04-04 | 900 | 920 | 900 | 920 | 13,000 | 920 |
| 1996-04-03 | 932 | 932 | 900 | 900 | 50,000 | 900 |
| 1996-04-02 | 905 | 930 | 901 | 926 | 131,000 | 926 |
| 1996-04-01 | 865 | 895 | 865 | 895 | 65,000 | 895 |
| 1996-03-29 | 860 | 866 | 859 | 865 | 36,000 | 865 |
| 1996-03-28 | 831 | 845 | 830 | 839 | 37,000 | 839 |
| 1996-03-27 | 835 | 840 | 825 | 825 | 23,000 | 825 |
| 1996-03-26 | 856 | 865 | 845 | 845 | 40,000 | 845 |
| 1996-03-25 | 860 | 860 | 825 | 850 | 52,000 | 850 |
| 1996-03-22 | 841 | 860 | 833 | 860 | 40,000 | 860 |
| 1996-03-21 | 874 | 875 | 856 | 870 | 83,000 | 870 |
| 1996-03-19 | 848 | 865 | 848 | 865 | 52,000 | 865 |
| 1996-03-18 | 880 | 880 | 838 | 858 | 90,000 | 858 |
| 1996-03-15 | 870 | 870 | 860 | 870 | 18,000 | 870 |
| 1996-03-14 | 860 | 861 | 831 | 849 | 46,000 | 849 |
| 1996-03-13 | 895 | 895 | 861 | 861 | 46,000 | 861 |
| 1996-03-12 | 904 | 904 | 881 | 900 | 37,000 | 900 |
| 1996-03-11 | 905 | 916 | 894 | 894 | 27,000 | 894 |
| 1996-03-08 | 871 | 905 | 871 | 905 | 100,000 | 905 |
| 1996-03-07 | 922 | 927 | 901 | 901 | 127,000 | 901 |
| 1996-03-06 | 935 | 935 | 901 | 932 | 116,000 | 932 |
| 1996-03-05 | 920 | 945 | 915 | 940 | 50,000 | 940 |
| 1996-03-04 | 960 | 961 | 910 | 910 | 84,000 | 910 |
| 1996-03-01 | 890 | 960 | 870 | 960 | 593,000 | 960 |
| 1996-02-29 | 900 | 910 | 880 | 895 | 89,000 | 895 |
| 1996-02-28 | 908 | 910 | 900 | 908 | 39,000 | 908 |
| 1996-02-27 | 912 | 917 | 910 | 910 | 26,000 | 910 |
| 1996-02-26 | 915 | 915 | 905 | 910 | 13,000 | 910 |
| 1996-02-23 | 926 | 930 | 925 | 925 | 25,000 | 925 |
| 1996-02-22 | 930 | 930 | 906 | 906 | 43,000 | 906 |
| 1996-02-21 | 932 | 941 | 925 | 934 | 34,000 | 934 |
| 1996-02-20 | 935 | 935 | 921 | 931 | 46,000 | 931 |
| 1996-02-19 | 934 | 950 | 931 | 931 | 27,000 | 931 |
| 1996-02-16 | 940 | 940 | 930 | 935 | 37,000 | 935 |
| 1996-02-15 | 970 | 980 | 960 | 970 | 20,000 | 970 |
| 1996-02-14 | 980 | 980 | 970 | 970 | 50,000 | 970 |
| 1996-02-13 | 1,000 | 1,010 | 964 | 964 | 66,000 | 964 |
| 1996-02-09 | 1,010 | 1,010 | 971 | 999 | 133,000 | 999 |
| 1996-02-08 | 1,000 | 1,010 | 999 | 1,000 | 128,000 | 1,000 |
| 1996-02-07 | 1,000 | 1,000 | 991 | 1,000 | 167,000 | 1,000 |
| 1996-02-06 | 1,010 | 1,010 | 988 | 1,000 | 213,000 | 1,000 |
| 1996-02-05 | 1,010 | 1,010 | 995 | 1,000 | 160,000 | 1,000 |
| 1996-02-02 | 1,000 | 1,020 | 991 | 1,010 | 417,000 | 1,010 |
| 1996-02-01 | 1,030 | 1,030 | 985 | 990 | 674,000 | 990 |
| 1996-01-31 | 980 | 990 | 969 | 990 | 223,000 | 990 |
| 1996-01-30 | 945 | 980 | 941 | 970 | 118,000 | 970 |
| 1996-01-29 | 975 | 980 | 930 | 930 | 125,000 | 930 |
| 1996-01-26 | 955 | 996 | 940 | 985 | 367,000 | 985 |
| 1996-01-25 | 937 | 950 | 933 | 935 | 64,000 | 935 |
| 1996-01-24 | 905 | 935 | 902 | 935 | 77,000 | 935 |
| 1996-01-23 | 930 | 940 | 906 | 910 | 87,000 | 910 |
| 1996-01-22 | 959 | 967 | 930 | 930 | 46,000 | 930 |
| 1996-01-19 | 946 | 960 | 930 | 960 | 122,000 | 960 |
| 1996-01-18 | 1,010 | 1,010 | 926 | 926 | 162,000 | 926 |
| 1996-01-17 | 1,030 | 1,040 | 1,000 | 1,020 | 569,000 | 1,020 |
| 1996-01-16 | 1,010 | 1,030 | 995 | 1,000 | 257,000 | 1,000 |
| 1996-01-12 | 1,000 | 1,010 | 990 | 1,000 | 239,000 | 1,000 |
| 1996-01-11 | 1,000 | 1,040 | 990 | 990 | 525,000 | 990 |
| 1996-01-10 | 1,000 | 1,070 | 990 | 1,020 | 1,490,000 | 1,020 |
| 1996-01-09 | 940 | 1,030 | 936 | 1,030 | 1,317,000 | 1,030 |
| 1996-01-08 | 949 | 949 | 925 | 930 | 132,000 | 930 |
| 1996-01-05 | 950 | 955 | 930 | 948 | 170,000 | 948 |
| 1996-01-04 | 960 | 960 | 945 | 955 | 266,000 | 955 |
分割・併合履歴 ： なし
