8018 三共生興(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 250 | 235 | 235 | 7,000 | 235 |
| 1997-12-29 | 235 | 240 | 230 | 240 | 16,000 | 240 |
| 1997-12-26 | 227 | 235 | 220 | 235 | 37,000 | 235 |
| 1997-12-25 | 230 | 230 | 223 | 224 | 42,000 | 224 |
| 1997-12-24 | 229 | 231 | 226 | 231 | 72,000 | 231 |
| 1997-12-22 | 252 | 255 | 230 | 231 | 35,000 | 231 |
| 1997-12-19 | 270 | 271 | 250 | 262 | 134,000 | 262 |
| 1997-12-18 | 284 | 284 | 280 | 280 | 16,000 | 280 |
| 1997-12-17 | 271 | 284 | 271 | 284 | 26,000 | 284 |
| 1997-12-16 | 262 | 270 | 255 | 269 | 19,000 | 269 |
| 1997-12-15 | 260 | 262 | 260 | 262 | 22,000 | 262 |
| 1997-12-12 | 267 | 267 | 260 | 260 | 50,000 | 260 |
| 1997-12-11 | 271 | 273 | 264 | 267 | 17,000 | 267 |
| 1997-12-10 | 271 | 290 | 271 | 275 | 51,000 | 275 |
| 1997-12-09 | 265 | 268 | 264 | 268 | 20,000 | 268 |
| 1997-12-08 | 272 | 273 | 265 | 265 | 17,000 | 265 |
| 1997-12-05 | 250 | 273 | 250 | 272 | 49,000 | 272 |
| 1997-12-04 | 265 | 265 | 252 | 252 | 28,000 | 252 |
| 1997-12-03 | 272 | 273 | 265 | 265 | 39,000 | 265 |
| 1997-12-02 | 279 | 279 | 273 | 273 | 50,000 | 273 |
| 1997-12-01 | 275 | 275 | 270 | 274 | 9,000 | 274 |
| 1997-11-28 | 275 | 275 | 271 | 275 | 25,000 | 275 |
| 1997-11-27 | 278 | 280 | 264 | 269 | 21,000 | 269 |
| 1997-11-26 | 277 | 278 | 269 | 278 | 24,000 | 278 |
| 1997-11-25 | 265 | 281 | 265 | 276 | 26,000 | 276 |
| 1997-11-21 | 287 | 295 | 287 | 295 | 36,000 | 295 |
| 1997-11-20 | 279 | 283 | 275 | 282 | 27,000 | 282 |
| 1997-11-19 | 288 | 288 | 280 | 282 | 71,000 | 282 |
| 1997-11-18 | 285 | 288 | 280 | 280 | 52,000 | 280 |
| 1997-11-17 | 268 | 285 | 268 | 285 | 90,000 | 285 |
| 1997-11-14 | 270 | 272 | 265 | 265 | 40,000 | 265 |
| 1997-11-13 | 244 | 272 | 244 | 265 | 143,000 | 265 |
| 1997-11-12 | 310 | 310 | 234 | 264 | 441,000 | 264 |
| 1997-11-11 | 310 | 320 | 307 | 307 | 12,000 | 307 |
| 1997-11-10 | 320 | 320 | 305 | 310 | 35,000 | 310 |
| 1997-11-07 | 320 | 320 | 308 | 310 | 44,000 | 310 |
| 1997-11-06 | 325 | 327 | 320 | 320 | 28,000 | 320 |
| 1997-11-05 | 337 | 337 | 331 | 331 | 25,000 | 331 |
| 1997-11-04 | 335 | 337 | 335 | 335 | 24,000 | 335 |
| 1997-10-31 | 335 | 335 | 330 | 334 | 25,000 | 334 |
| 1997-10-30 | 339 | 339 | 329 | 330 | 23,000 | 330 |
| 1997-10-29 | 330 | 330 | 329 | 329 | 29,000 | 329 |
| 1997-10-28 | 325 | 325 | 320 | 320 | 39,000 | 320 |
| 1997-10-27 | 340 | 340 | 338 | 338 | 9,000 | 338 |
| 1997-10-24 | 325 | 338 | 320 | 338 | 17,000 | 338 |
| 1997-10-23 | 345 | 345 | 330 | 330 | 31,000 | 330 |
| 1997-10-22 | 325 | 340 | 325 | 340 | 66,000 | 340 |
| 1997-10-21 | 320 | 322 | 319 | 322 | 16,000 | 322 |
| 1997-10-20 | 312 | 312 | 306 | 310 | 13,000 | 310 |
| 1997-10-17 | 304 | 307 | 304 | 307 | 16,000 | 307 |
| 1997-10-16 | 310 | 314 | 300 | 306 | 52,000 | 306 |
| 1997-10-15 | 315 | 316 | 305 | 310 | 57,000 | 310 |
| 1997-10-14 | 329 | 329 | 320 | 320 | 17,000 | 320 |
| 1997-10-13 | 323 | 343 | 320 | 320 | 48,000 | 320 |
| 1997-10-09 | 330 | 330 | 322 | 322 | 28,000 | 322 |
| 1997-10-08 | 333 | 337 | 333 | 335 | 9,000 | 335 |
| 1997-10-07 | 350 | 350 | 345 | 345 | 25,000 | 345 |
| 1997-10-06 | 340 | 343 | 340 | 343 | 5,000 | 343 |
| 1997-10-03 | 321 | 340 | 321 | 340 | 9,000 | 340 |
| 1997-10-02 | 357 | 357 | 320 | 320 | 26,000 | 320 |
| 1997-10-01 | 350 | 357 | 349 | 357 | 22,000 | 357 |
| 1997-09-30 | 326 | 355 | 320 | 355 | 58,000 | 355 |
| 1997-09-29 | 366 | 366 | 336 | 336 | 23,000 | 336 |
| 1997-09-26 | 366 | 375 | 365 | 366 | 13,000 | 366 |
| 1997-09-25 | 381 | 381 | 360 | 380 | 15,000 | 380 |
| 1997-09-24 | 390 | 390 | 381 | 381 | 15,000 | 381 |
| 1997-09-22 | 400 | 400 | 390 | 390 | 33,000 | 390 |
| 1997-09-19 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1997-09-18 | 400 | 400 | 395 | 395 | 138,000 | 395 |
| 1997-09-17 | 402 | 404 | 400 | 400 | 15,000 | 400 |
| 1997-09-16 | 400 | 405 | 400 | 400 | 15,000 | 400 |
| 1997-09-12 | 415 | 415 | 402 | 403 | 28,000 | 403 |
| 1997-09-11 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1997-09-10 | 419 | 435 | 415 | 415 | 29,000 | 415 |
| 1997-09-09 | 410 | 413 | 410 | 411 | 10,000 | 411 |
| 1997-09-08 | 407 | 410 | 407 | 408 | 12,000 | 408 |
| 1997-09-05 | 402 | 407 | 402 | 407 | 10,000 | 407 |
| 1997-09-04 | 402 | 402 | 402 | 402 | 11,000 | 402 |
| 1997-09-03 | 403 | 403 | 400 | 402 | 17,000 | 402 |
| 1997-09-02 | 403 | 403 | 400 | 400 | 7,000 | 400 |
| 1997-09-01 | 404 | 405 | 404 | 404 | 15,000 | 404 |
| 1997-08-29 | 411 | 411 | 400 | 400 | 15,000 | 400 |
| 1997-08-28 | 405 | 410 | 405 | 408 | 23,000 | 408 |
| 1997-08-27 | 410 | 410 | 398 | 405 | 38,000 | 405 |
| 1997-08-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-08-25 | 418 | 418 | 415 | 415 | 11,000 | 415 |
| 1997-08-22 | 420 | 420 | 415 | 415 | 13,000 | 415 |
| 1997-08-21 | 425 | 425 | 421 | 422 | 27,000 | 422 |
| 1997-08-20 | 427 | 429 | 426 | 429 | 49,000 | 429 |
| 1997-08-19 | 428 | 431 | 428 | 429 | 16,000 | 429 |
| 1997-08-18 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1997-08-15 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1997-08-14 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1997-08-13 | 425 | 430 | 425 | 425 | 15,000 | 425 |
| 1997-08-12 | 423 | 425 | 418 | 425 | 10,000 | 425 |
| 1997-08-11 | 415 | 445 | 415 | 428 | 34,000 | 428 |
| 1997-08-08 | 425 | 425 | 397 | 410 | 75,000 | 410 |
| 1997-08-07 | 439 | 439 | 430 | 430 | 29,000 | 430 |
| 1997-08-06 | 449 | 450 | 443 | 443 | 12,000 | 443 |
| 1997-08-05 | 460 | 461 | 460 | 460 | 70,000 | 460 |
| 1997-08-04 | 474 | 474 | 460 | 460 | 11,000 | 460 |
| 1997-08-01 | 481 | 485 | 470 | 479 | 31,000 | 479 |
| 1997-07-31 | 482 | 482 | 480 | 480 | 8,000 | 480 |
| 1997-07-30 | 495 | 495 | 485 | 485 | 34,000 | 485 |
| 1997-07-29 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 1997-07-28 | 499 | 501 | 499 | 500 | 26,000 | 500 |
| 1997-07-25 | 487 | 500 | 487 | 500 | 10,000 | 500 |
| 1997-07-24 | 481 | 490 | 480 | 487 | 45,000 | 487 |
| 1997-07-23 | 504 | 504 | 482 | 482 | 12,000 | 482 |
| 1997-07-22 | 508 | 509 | 508 | 509 | 15,000 | 509 |
| 1997-07-18 | 494 | 503 | 489 | 502 | 11,000 | 502 |
| 1997-07-17 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 1997-07-16 | 501 | 501 | 500 | 500 | 26,000 | 500 |
| 1997-07-15 | 502 | 505 | 502 | 502 | 4,000 | 502 |
| 1997-07-14 | 510 | 510 | 501 | 501 | 16,000 | 501 |
| 1997-07-11 | 513 | 513 | 510 | 510 | 36,000 | 510 |
| 1997-07-10 | 508 | 525 | 503 | 511 | 45,000 | 511 |
| 1997-07-09 | 499 | 502 | 498 | 502 | 54,000 | 502 |
| 1997-07-08 | 497 | 501 | 497 | 501 | 17,000 | 501 |
| 1997-07-07 | 497 | 497 | 493 | 497 | 20,000 | 497 |
| 1997-07-04 | 524 | 524 | 506 | 507 | 14,000 | 507 |
| 1997-07-03 | 537 | 537 | 526 | 526 | 41,000 | 526 |
| 1997-07-02 | 550 | 550 | 538 | 538 | 22,000 | 538 |
| 1997-07-01 | 549 | 549 | 540 | 543 | 14,000 | 543 |
| 1997-06-30 | 535 | 543 | 535 | 543 | 22,000 | 543 |
| 1997-06-27 | 539 | 539 | 528 | 535 | 38,000 | 535 |
| 1997-06-26 | 532 | 541 | 532 | 541 | 46,000 | 541 |
| 1997-06-25 | 525 | 531 | 525 | 531 | 51,000 | 531 |
| 1997-06-24 | 540 | 541 | 521 | 521 | 23,000 | 521 |
| 1997-06-23 | 542 | 542 | 540 | 540 | 31,000 | 540 |
| 1997-06-20 | 551 | 551 | 545 | 545 | 65,000 | 545 |
| 1997-06-19 | 560 | 560 | 551 | 551 | 27,000 | 551 |
| 1997-06-18 | 560 | 565 | 560 | 560 | 11,000 | 560 |
| 1997-06-17 | 564 | 564 | 550 | 560 | 79,000 | 560 |
| 1997-06-16 | 574 | 574 | 566 | 569 | 24,000 | 569 |
| 1997-06-13 | 580 | 585 | 575 | 576 | 67,000 | 576 |
| 1997-06-12 | 585 | 590 | 580 | 580 | 101,000 | 580 |
| 1997-06-11 | 550 | 585 | 550 | 580 | 128,000 | 580 |
| 1997-06-10 | 548 | 554 | 541 | 545 | 80,000 | 545 |
| 1997-06-09 | 545 | 545 | 531 | 540 | 19,000 | 540 |
| 1997-06-06 | 530 | 530 | 527 | 527 | 14,000 | 527 |
| 1997-06-05 | 530 | 530 | 525 | 526 | 14,000 | 526 |
| 1997-06-04 | 537 | 540 | 530 | 530 | 35,000 | 530 |
| 1997-06-03 | 539 | 539 | 535 | 535 | 65,000 | 535 |
| 1997-06-02 | 530 | 540 | 525 | 535 | 107,000 | 535 |
| 1997-05-30 | 512 | 515 | 508 | 515 | 50,000 | 515 |
| 1997-05-29 | 514 | 515 | 501 | 502 | 44,000 | 502 |
| 1997-05-28 | 507 | 514 | 507 | 514 | 26,000 | 514 |
| 1997-05-27 | 514 | 514 | 493 | 493 | 25,000 | 493 |
| 1997-05-26 | 510 | 511 | 510 | 510 | 37,000 | 510 |
| 1997-05-23 | 500 | 511 | 500 | 504 | 66,000 | 504 |
| 1997-05-22 | 500 | 500 | 492 | 500 | 17,000 | 500 |
| 1997-05-21 | 498 | 498 | 492 | 492 | 10,000 | 492 |
| 1997-05-20 | 500 | 500 | 490 | 490 | 16,000 | 490 |
| 1997-05-19 | 500 | 500 | 495 | 500 | 16,000 | 500 |
| 1997-05-16 | 497 | 497 | 490 | 490 | 43,000 | 490 |
| 1997-05-15 | 499 | 501 | 490 | 490 | 59,000 | 490 |
| 1997-05-14 | 495 | 500 | 495 | 500 | 36,000 | 500 |
| 1997-05-13 | 490 | 500 | 489 | 490 | 41,000 | 490 |
| 1997-05-12 | 472 | 480 | 472 | 480 | 31,000 | 480 |
| 1997-05-09 | 472 | 472 | 467 | 467 | 5,000 | 467 |
| 1997-05-08 | 471 | 471 | 467 | 467 | 45,000 | 467 |
| 1997-05-07 | 480 | 482 | 467 | 470 | 51,000 | 470 |
| 1997-05-06 | 454 | 480 | 454 | 480 | 52,000 | 480 |
| 1997-05-02 | 451 | 455 | 450 | 450 | 198,000 | 450 |
| 1997-05-01 | 453 | 455 | 448 | 450 | 68,000 | 450 |
| 1997-04-30 | 451 | 459 | 443 | 443 | 94,000 | 443 |
| 1997-04-28 | 448 | 448 | 441 | 441 | 7,000 | 441 |
| 1997-04-25 | 450 | 450 | 446 | 446 | 42,000 | 446 |
| 1997-04-24 | 451 | 451 | 445 | 450 | 18,000 | 450 |
| 1997-04-23 | 452 | 452 | 449 | 449 | 119,000 | 449 |
| 1997-04-22 | 450 | 455 | 446 | 452 | 53,000 | 452 |
| 1997-04-21 | 425 | 450 | 425 | 450 | 59,000 | 450 |
| 1997-04-18 | 403 | 425 | 399 | 425 | 83,000 | 425 |
| 1997-04-17 | 387 | 403 | 387 | 403 | 72,000 | 403 |
| 1997-04-16 | 390 | 395 | 387 | 395 | 76,000 | 395 |
| 1997-04-15 | 390 | 390 | 389 | 390 | 50,000 | 390 |
| 1997-04-14 | 402 | 402 | 390 | 390 | 12,000 | 390 |
| 1997-04-11 | 395 | 403 | 387 | 403 | 28,000 | 403 |
| 1997-04-10 | 409 | 410 | 395 | 400 | 51,000 | 400 |
| 1997-04-09 | 429 | 429 | 405 | 409 | 57,000 | 409 |
| 1997-04-08 | 435 | 440 | 430 | 430 | 9,000 | 430 |
| 1997-04-07 | 470 | 470 | 450 | 450 | 14,000 | 450 |
| 1997-04-04 | 472 | 472 | 470 | 470 | 14,000 | 470 |
| 1997-04-03 | 478 | 481 | 472 | 472 | 11,000 | 472 |
| 1997-04-02 | 482 | 482 | 477 | 477 | 6,000 | 477 |
| 1997-04-01 | 512 | 512 | 482 | 482 | 17,000 | 482 |
| 1997-03-31 | 495 | 513 | 495 | 513 | 54,000 | 513 |
| 1997-03-28 | 481 | 481 | 475 | 480 | 30,000 | 480 |
| 1997-03-27 | 481 | 491 | 480 | 480 | 8,000 | 480 |
| 1997-03-26 | 483 | 485 | 480 | 480 | 8,000 | 480 |
| 1997-03-25 | 461 | 480 | 460 | 480 | 84,000 | 480 |
| 1997-03-24 | 466 | 466 | 461 | 461 | 34,000 | 461 |
| 1997-03-21 | 466 | 466 | 462 | 466 | 52,000 | 466 |
| 1997-03-19 | 474 | 475 | 466 | 466 | 12,000 | 466 |
| 1997-03-18 | 468 | 473 | 468 | 473 | 25,000 | 473 |
| 1997-03-17 | 470 | 470 | 460 | 462 | 192,000 | 462 |
| 1997-03-14 | 460 | 465 | 455 | 465 | 116,000 | 465 |
| 1997-03-13 | 470 | 481 | 470 | 481 | 7,000 | 481 |
| 1997-03-12 | 478 | 490 | 475 | 490 | 36,000 | 490 |
| 1997-03-11 | 476 | 476 | 473 | 473 | 11,000 | 473 |
| 1997-03-10 | 470 | 485 | 470 | 471 | 50,000 | 471 |
| 1997-03-07 | 495 | 495 | 470 | 470 | 48,000 | 470 |
| 1997-03-06 | 508 | 508 | 495 | 495 | 52,000 | 495 |
| 1997-03-05 | 507 | 507 | 505 | 506 | 70,000 | 506 |
| 1997-03-04 | 510 | 517 | 505 | 507 | 17,000 | 507 |
| 1997-03-03 | 503 | 520 | 503 | 510 | 16,000 | 510 |
| 1997-02-28 | 509 | 522 | 505 | 522 | 61,000 | 522 |
| 1997-02-27 | 512 | 513 | 509 | 509 | 32,000 | 509 |
| 1997-02-26 | 512 | 513 | 511 | 513 | 22,000 | 513 |
| 1997-02-25 | 512 | 515 | 512 | 512 | 24,000 | 512 |
| 1997-02-24 | 512 | 519 | 512 | 512 | 16,000 | 512 |
| 1997-02-21 | 508 | 510 | 501 | 502 | 22,000 | 502 |
| 1997-02-20 | 505 | 515 | 505 | 515 | 28,000 | 515 |
| 1997-02-19 | 515 | 515 | 500 | 509 | 14,000 | 509 |
| 1997-02-18 | 505 | 515 | 501 | 501 | 25,000 | 501 |
| 1997-02-17 | 500 | 506 | 496 | 505 | 71,000 | 505 |
| 1997-02-14 | 502 | 504 | 501 | 501 | 15,000 | 501 |
| 1997-02-13 | 500 | 505 | 500 | 504 | 20,000 | 504 |
| 1997-02-12 | 501 | 502 | 500 | 501 | 20,000 | 501 |
| 1997-02-10 | 503 | 510 | 501 | 501 | 56,000 | 501 |
| 1997-02-07 | 501 | 501 | 494 | 494 | 101,000 | 494 |
| 1997-02-06 | 539 | 539 | 534 | 535 | 22,000 | 535 |
| 1997-02-05 | 548 | 548 | 540 | 540 | 31,000 | 540 |
| 1997-02-04 | 540 | 550 | 537 | 550 | 27,000 | 550 |
| 1997-02-03 | 540 | 548 | 538 | 540 | 18,000 | 540 |
| 1997-01-31 | 540 | 549 | 537 | 549 | 47,000 | 549 |
| 1997-01-30 | 543 | 544 | 533 | 540 | 29,000 | 540 |
| 1997-01-29 | 540 | 544 | 540 | 544 | 42,000 | 544 |
| 1997-01-28 | 536 | 544 | 532 | 544 | 30,000 | 544 |
| 1997-01-27 | 545 | 545 | 535 | 535 | 16,000 | 535 |
| 1997-01-24 | 554 | 554 | 545 | 545 | 53,000 | 545 |
| 1997-01-23 | 557 | 558 | 555 | 558 | 35,000 | 558 |
| 1997-01-22 | 535 | 558 | 535 | 558 | 53,000 | 558 |
| 1997-01-21 | 552 | 552 | 541 | 543 | 14,000 | 543 |
| 1997-01-20 | 553 | 559 | 541 | 555 | 74,000 | 555 |
| 1997-01-17 | 560 | 560 | 552 | 553 | 106,000 | 553 |
| 1997-01-16 | 552 | 560 | 552 | 560 | 28,000 | 560 |
| 1997-01-14 | 521 | 552 | 520 | 550 | 146,000 | 550 |
| 1997-01-13 | 520 | 520 | 510 | 518 | 100,000 | 518 |
| 1997-01-10 | 538 | 538 | 520 | 521 | 116,000 | 521 |
| 1997-01-09 | 552 | 552 | 532 | 535 | 139,000 | 535 |
| 1997-01-08 | 583 | 583 | 560 | 560 | 75,000 | 560 |
| 1997-01-07 | 620 | 620 | 579 | 579 | 37,000 | 579 |
| 1997-01-06 | 634 | 636 | 620 | 620 | 14,000 | 620 |
分割・併合履歴 ： なし
