8018 三共生興(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	308	308	308	308	3,000	308
1998-12-29	299	299	299	299	1,000	299
1998-12-25	310	310	294	294	5,000	294
1998-12-24	299	299	295	295	17,000	295
1998-12-22	310	310	299	299	18,000	299
1998-12-21	313	313	303	303	6,000	303
1998-12-18	310	315	310	313	17,000	313
1998-12-17	310	310	299	299	6,000	299
1998-12-16	320	320	320	320	11,000	320
1998-12-15	291	293	291	293	9,000	293
1998-12-14	298	298	295	295	4,000	295
1998-12-11	298	308	291	293	56,000	293
1998-12-10	315	318	315	318	11,000	318
1998-12-09	306	307	306	307	10,000	307
1998-12-08	305	305	305	305	8,000	305
1998-12-07	304	304	304	304	1,000	304
1998-12-04	307	310	303	303	7,000	303
1998-12-03	310	310	309	310	5,000	310
1998-12-02	311	311	310	310	10,000	310
1998-12-01	327	327	310	310	11,000	310
1998-11-30	339	340	330	330	21,000	330
1998-11-27	320	330	320	330	31,000	330
1998-11-26	311	317	311	317	15,000	317
1998-11-25	305	315	305	315	35,000	315
1998-11-24	316	316	310	310	14,000	310
1998-11-20	314	315	311	311	12,000	311
1998-11-19	311	314	311	314	16,000	314
1998-11-18	302	306	302	306	9,000	306
1998-11-17	313	313	313	313	1,000	313
1998-11-16	312	312	300	300	3,000	300
1998-11-13	305	307	300	307	18,000	307
1998-11-12	306	306	305	305	5,000	305
1998-11-11	313	313	311	311	3,000	311
1998-11-10	311	314	310	314	32,000	314
1998-11-09	305	305	280	282	109,000	282
1998-11-06	318	320	318	320	14,000	320
1998-11-05	315	318	315	318	7,000	318
1998-11-04	306	315	306	315	32,000	315
1998-11-02	303	303	301	302	13,000	302
1998-10-30	308	309	302	302	20,000	302
1998-10-29	311	311	309	309	7,000	309
1998-10-28	320	325	315	315	22,000	315
1998-10-27	334	334	314	320	27,000	320
1998-10-26	341	345	338	345	33,000	345
1998-10-23	340	341	338	341	23,000	341
1998-10-22	341	345	341	345	32,000	345
1998-10-21	340	350	338	338	11,000	338
1998-10-20	329	334	329	334	17,000	334
1998-10-19	329	330	324	329	54,000	329
1998-10-16	329	329	329	329	14,000	329
1998-10-15	328	330	320	329	20,000	329
1998-10-14	320	330	320	330	8,000	330
1998-10-13	356	360	320	320	13,000	320
1998-10-12	350	355	345	355	37,000	355
1998-10-09	349	350	341	350	27,000	350
1998-10-08	350	350	341	350	36,000	350
1998-10-07	349	351	344	350	38,000	350
1998-10-06	350	352	344	344	40,000	344
1998-10-05	355	355	350	350	16,000	350
1998-10-02	341	361	341	350	34,000	350
1998-10-01	360	360	351	351	41,000	351
1998-09-30	375	375	360	360	8,000	360
1998-09-29	378	378	352	355	36,000	355
1998-09-28	379	379	374	379	29,000	379
1998-09-25	380	380	373	373	19,000	373
1998-09-24	385	389	380	380	28,000	380
1998-09-22	385	385	380	385	44,000	385
1998-09-21	383	386	382	385	27,000	385
1998-09-18	378	385	378	383	41,000	383
1998-09-17	379	380	378	379	30,000	379
1998-09-16	374	376	372	376	47,000	376
1998-09-14	373	375	373	374	22,000	374
1998-09-11	378	378	373	373	44,000	373
1998-09-10	375	377	373	373	29,000	373
1998-09-09	380	380	370	375	17,000	375
1998-09-08	376	395	376	384	22,000	384
1998-09-07	358	362	357	361	43,000	361
1998-09-04	360	362	358	358	26,000	358
1998-09-03	360	365	360	365	22,000	365
1998-09-02	362	362	360	361	52,000	361
1998-09-01	350	353	350	353	20,000	353
1998-08-31	371	371	355	360	193,000	360
1998-08-28	387	387	371	375	53,000	375
1998-08-27	388	393	383	393	76,000	393
1998-08-26	392	392	388	388	47,000	388
1998-08-25	390	392	390	391	16,000	391
1998-08-24	394	394	381	390	132,000	390
1998-08-21	394	396	390	394	39,000	394
1998-08-20	399	399	390	395	20,000	395
1998-08-19	396	397	390	397	25,000	397
1998-08-18	400	400	393	393	40,000	393
1998-08-17	397	399	389	399	279,000	399
1998-08-14	400	400	399	400	53,000	400
1998-08-13	395	400	395	400	52,000	400
1998-08-12	395	400	393	400	57,000	400
1998-08-11	403	403	397	399	56,000	399
1998-08-10	398	405	390	405	142,000	405
1998-08-07	400	402	398	399	51,000	399
1998-08-06	400	403	395	400	149,000	400
1998-08-05	386	404	386	400	172,000	400
1998-08-04	380	390	378	388	133,000	388
1998-08-03	381	383	380	380	112,000	380
1998-07-31	376	390	371	387	310,000	387
1998-07-30	339	375	339	375	190,000	375
1998-07-29	320	333	313	333	75,000	333
1998-07-28	310	320	310	320	15,000	320
1998-07-27	320	320	310	310	12,000	310
1998-07-24	330	330	320	320	36,000	320
1998-07-23	330	333	330	330	17,000	330
1998-07-22	335	337	334	334	5,000	334
1998-07-21	345	345	330	330	8,000	330
1998-07-17	346	346	340	340	5,000	340
1998-07-16	340	342	340	341	21,000	341
1998-07-15	340	340	340	340	17,000	340
1998-07-14	346	346	340	340	11,000	340
1998-07-13	347	348	340	348	21,000	348
1998-07-10	348	349	345	348	46,000	348
1998-07-09	340	344	340	343	18,000	343
1998-07-08	339	339	330	330	39,000	330
1998-07-07	340	341	335	335	103,000	335
1998-07-06	326	340	326	340	116,000	340
1998-07-03	328	328	320	328	111,000	328
1998-07-02	330	333	328	328	44,000	328
1998-07-01	334	334	328	328	43,000	328
1998-06-30	329	337	329	334	19,000	334
1998-06-29	315	317	315	316	23,000	316
1998-06-26	300	310	300	310	27,000	310
1998-06-25	306	306	301	301	2,000	301
1998-06-24	310	310	300	300	4,000	300
1998-06-23	305	310	305	310	4,000	310
1998-06-22	300	301	300	300	4,000	300
1998-06-19	317	317	310	310	10,000	310
1998-06-18	282	302	282	288	64,000	288
1998-06-17	299	300	280	280	91,000	280
1998-06-16	298	298	298	298	15,000	298
1998-06-15	307	307	300	300	5,000	300
1998-06-12	312	312	311	312	47,000	312
1998-06-11	320	320	320	320	1,000	320
1998-06-10	318	322	318	321	26,000	321
1998-06-09	301	306	301	306	8,000	306
1998-06-05	316	316	316	316	1,000	316
1998-06-04	300	316	300	316	15,000	316
1998-06-03	306	306	301	302	9,000	302
1998-06-02	306	306	305	306	3,000	306
1998-06-01	319	319	306	306	12,000	306
1998-05-29	311	312	311	312	9,000	312
1998-05-28	305	312	305	312	13,000	312
1998-05-27	318	318	305	305	15,000	305
1998-05-26	318	321	318	320	12,000	320
1998-05-25	323	329	323	326	22,000	326
1998-05-22	314	318	312	318	63,000	318
1998-05-21	295	304	295	304	41,000	304
1998-05-20	298	300	298	300	29,000	300
1998-05-19	295	297	295	297	23,000	297
1998-05-18	302	302	295	295	9,000	295
1998-05-15	300	300	295	295	10,000	295
1998-05-14	291	296	291	295	10,000	295
1998-05-13	288	293	286	286	29,000	286
1998-05-12	314	314	297	298	129,000	298
1998-05-11	315	320	309	309	53,000	309
1998-05-08	317	317	310	310	6,000	310
1998-05-07	326	326	306	316	11,000	316
1998-05-06	334	334	326	326	11,000	326
1998-05-01	334	334	332	333	10,000	333
1998-04-30	333	334	330	333	17,000	333
1998-04-28	331	333	331	333	5,000	333
1998-04-27	342	345	340	340	22,000	340
1998-04-24	360	361	355	355	14,000	355
1998-04-23	340	340	340	340	3,000	340
1998-04-22	348	348	340	345	25,000	345
1998-04-21	346	348	346	348	3,000	348
1998-04-20	347	347	346	346	3,000	346
1998-04-17	345	349	345	347	4,000	347
1998-04-16	348	350	347	350	4,000	350
1998-04-15	352	355	345	345	22,000	345
1998-04-14	363	363	352	352	19,000	352
1998-04-13	363	363	363	363	2,000	363
1998-04-10	396	396	388	388	22,000	388
1998-04-09	366	366	361	366	6,000	366
1998-04-08	359	370	359	370	11,000	370
1998-04-07	360	360	360	360	4,000	360
1998-04-06	337	346	336	340	38,000	340
1998-04-03	339	350	338	341	42,000	341
1998-04-02	380	380	339	339	25,000	339
1998-04-01	385	389	380	385	25,000	385
1998-03-31	411	411	400	400	44,000	400
1998-03-30	419	419	410	412	61,000	412
1998-03-27	424	424	410	411	72,000	411
1998-03-26	422	425	419	425	47,000	425
1998-03-25	415	429	415	429	47,000	429
1998-03-24	414	420	405	415	53,000	415
1998-03-23	429	430	406	406	86,000	406
1998-03-20	397	420	385	420	108,000	420
1998-03-19	400	400	388	399	102,000	399
1998-03-18	380	395	377	394	114,000	394
1998-03-17	370	370	366	366	9,000	366
1998-03-16	369	374	369	370	14,000	370
1998-03-13	356	369	352	369	61,000	369
1998-03-12	379	379	358	358	55,000	358
1998-03-11	379	379	379	379	5,000	379
1998-03-10	385	385	378	379	42,000	379
1998-03-09	389	393	385	385	19,000	385
1998-03-06	395	400	394	399	29,000	399
1998-03-05	380	400	376	400	56,000	400
1998-03-04	389	389	385	385	9,000	385
1998-03-03	384	384	380	383	28,000	383
1998-03-02	373	380	373	374	18,000	374
1998-02-27	379	379	372	372	10,000	372
1998-02-26	370	391	370	384	61,000	384
1998-02-25	350	375	350	375	44,000	375
1998-02-24	372	372	365	365	13,000	365
1998-02-23	376	377	372	372	22,000	372
1998-02-20	365	375	365	375	32,000	375
1998-02-19	375	380	375	380	10,000	380
1998-02-18	375	395	375	385	125,000	385
1998-02-17	364	380	358	380	22,000	380
1998-02-16	372	380	369	378	46,000	378
1998-02-13	388	388	370	371	32,000	371
1998-02-12	385	391	375	385	50,000	385
1998-02-10	350	375	350	373	134,000	373
1998-02-09	347	350	342	350	23,000	350
1998-02-06	349	350	330	337	42,000	337
1998-02-05	327	350	327	350	14,000	350
1998-02-04	344	345	344	345	21,000	345
1998-02-03	341	350	335	335	12,000	335
1998-02-02	330	335	330	330	26,000	330
1998-01-30	343	343	339	341	44,000	341
1998-01-29	360	360	330	336	26,000	336
1998-01-28	350	360	350	360	43,000	360
1998-01-27	359	380	359	365	65,000	365
1998-01-26	325	353	325	353	163,000	353
1998-01-23	299	322	295	322	31,000	322
1998-01-22	292	300	292	299	47,000	299
1998-01-21	300	300	290	290	28,000	290
1998-01-20	270	280	268	280	18,000	280
1998-01-19	265	270	263	270	57,000	270
1998-01-16	250	263	250	260	16,000	260
1998-01-14	249	255	247	255	18,000	255
1998-01-13	250	250	240	242	13,000	242
1998-01-12	238	263	238	263	40,000	263
1998-01-09	231	243	231	243	10,000	243
1998-01-08	235	241	235	241	7,000	241
1998-01-07	241	241	235	235	2,000	235
1998-01-06	232	232	230	231	23,000	231
1998-01-05	235	240	235	235	10,000	235

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31