8018 三共生興(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 1999-12-29 | 257 | 265 | 256 | 265 | 26,000 | 265 |
| 1999-12-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-12-27 | 260 | 260 | 257 | 259 | 7,000 | 259 |
| 1999-12-24 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 1999-12-22 | 258 | 264 | 257 | 259 | 16,000 | 259 |
| 1999-12-21 | 260 | 260 | 257 | 258 | 14,000 | 258 |
| 1999-12-20 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 1999-12-17 | 288 | 288 | 270 | 270 | 26,000 | 270 |
| 1999-12-16 | 280 | 281 | 270 | 270 | 23,000 | 270 |
| 1999-12-15 | 282 | 283 | 278 | 281 | 38,000 | 281 |
| 1999-12-14 | 280 | 280 | 275 | 280 | 27,000 | 280 |
| 1999-12-13 | 280 | 285 | 272 | 272 | 16,000 | 272 |
| 1999-12-10 | 272 | 277 | 271 | 271 | 53,000 | 271 |
| 1999-12-09 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 1999-12-08 | 273 | 277 | 272 | 277 | 22,000 | 277 |
| 1999-12-07 | 274 | 278 | 270 | 273 | 23,000 | 273 |
| 1999-12-06 | 270 | 294 | 270 | 294 | 14,000 | 294 |
| 1999-12-03 | 298 | 298 | 273 | 282 | 10,000 | 282 |
| 1999-12-02 | 280 | 299 | 280 | 298 | 21,000 | 298 |
| 1999-12-01 | 270 | 272 | 270 | 272 | 3,000 | 272 |
| 1999-11-30 | 282 | 282 | 267 | 270 | 5,000 | 270 |
| 1999-11-29 | 261 | 282 | 261 | 282 | 4,000 | 282 |
| 1999-11-26 | 282 | 285 | 275 | 276 | 15,000 | 276 |
| 1999-11-25 | 281 | 300 | 281 | 299 | 30,000 | 299 |
| 1999-11-24 | 302 | 302 | 295 | 296 | 14,000 | 296 |
| 1999-11-22 | 295 | 295 | 291 | 291 | 7,000 | 291 |
| 1999-11-19 | 301 | 310 | 280 | 292 | 14,000 | 292 |
| 1999-11-18 | 310 | 310 | 297 | 297 | 35,000 | 297 |
| 1999-11-17 | 277 | 277 | 265 | 269 | 12,000 | 269 |
| 1999-11-16 | 250 | 261 | 250 | 257 | 27,000 | 257 |
| 1999-11-15 | 270 | 270 | 249 | 249 | 26,000 | 249 |
| 1999-11-12 | 284 | 290 | 283 | 285 | 15,000 | 285 |
| 1999-11-11 | 304 | 304 | 290 | 290 | 36,000 | 290 |
| 1999-11-10 | 310 | 310 | 296 | 296 | 18,000 | 296 |
| 1999-11-09 | 308 | 312 | 305 | 306 | 20,000 | 306 |
| 1999-11-08 | 305 | 306 | 303 | 304 | 18,000 | 304 |
| 1999-11-05 | 308 | 308 | 303 | 308 | 10,000 | 308 |
| 1999-11-04 | 302 | 307 | 302 | 304 | 21,000 | 304 |
| 1999-11-02 | 295 | 302 | 295 | 301 | 11,000 | 301 |
| 1999-11-01 | 295 | 303 | 295 | 300 | 6,000 | 300 |
| 1999-10-29 | 299 | 305 | 295 | 300 | 31,000 | 300 |
| 1999-10-28 | 301 | 301 | 301 | 301 | 16,000 | 301 |
| 1999-10-27 | 302 | 302 | 290 | 291 | 22,000 | 291 |
| 1999-10-26 | 309 | 314 | 302 | 302 | 14,000 | 302 |
| 1999-10-25 | 308 | 309 | 306 | 308 | 17,000 | 308 |
| 1999-10-22 | 309 | 319 | 309 | 319 | 7,000 | 319 |
| 1999-10-21 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 1999-10-20 | 326 | 326 | 324 | 326 | 15,000 | 326 |
| 1999-10-19 | 320 | 327 | 300 | 326 | 31,000 | 326 |
| 1999-10-18 | 306 | 315 | 306 | 315 | 15,000 | 315 |
| 1999-10-15 | 310 | 312 | 310 | 311 | 13,000 | 311 |
| 1999-10-14 | 322 | 322 | 310 | 310 | 21,000 | 310 |
| 1999-10-13 | 329 | 330 | 329 | 329 | 29,000 | 329 |
| 1999-10-12 | 315 | 329 | 315 | 329 | 31,000 | 329 |
| 1999-10-08 | 318 | 318 | 305 | 306 | 34,000 | 306 |
| 1999-10-07 | 330 | 330 | 318 | 318 | 36,000 | 318 |
| 1999-10-06 | 325 | 330 | 325 | 328 | 6,000 | 328 |
| 1999-10-05 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1999-10-04 | 370 | 370 | 349 | 349 | 6,000 | 349 |
| 1999-10-01 | 359 | 360 | 349 | 360 | 19,000 | 360 |
| 1999-09-30 | 321 | 369 | 321 | 367 | 17,000 | 367 |
| 1999-09-29 | 316 | 319 | 306 | 319 | 9,000 | 319 |
| 1999-09-28 | 327 | 327 | 316 | 321 | 4,000 | 321 |
| 1999-09-27 | 328 | 328 | 317 | 317 | 13,000 | 317 |
| 1999-09-24 | 340 | 340 | 300 | 315 | 38,000 | 315 |
| 1999-09-22 | 334 | 340 | 332 | 340 | 25,000 | 340 |
| 1999-09-21 | 337 | 337 | 332 | 334 | 14,000 | 334 |
| 1999-09-20 | 337 | 349 | 337 | 337 | 16,000 | 337 |
| 1999-09-17 | 337 | 345 | 337 | 339 | 13,000 | 339 |
| 1999-09-16 | 350 | 350 | 342 | 350 | 15,000 | 350 |
| 1999-09-14 | 364 | 364 | 359 | 360 | 47,000 | 360 |
| 1999-09-13 | 359 | 364 | 359 | 364 | 14,000 | 364 |
| 1999-09-10 | 360 | 366 | 351 | 365 | 70,000 | 365 |
| 1999-09-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-08 | 360 | 360 | 350 | 355 | 22,000 | 355 |
| 1999-09-07 | 360 | 360 | 352 | 360 | 32,000 | 360 |
| 1999-09-06 | 354 | 361 | 354 | 360 | 45,000 | 360 |
| 1999-09-03 | 365 | 365 | 358 | 358 | 28,000 | 358 |
| 1999-09-02 | 355 | 360 | 355 | 359 | 10,000 | 359 |
| 1999-09-01 | 360 | 360 | 350 | 354 | 5,000 | 354 |
| 1999-08-31 | 352 | 355 | 347 | 349 | 8,000 | 349 |
| 1999-08-30 | 351 | 352 | 351 | 352 | 6,000 | 352 |
| 1999-08-27 | 360 | 360 | 351 | 351 | 21,000 | 351 |
| 1999-08-26 | 360 | 362 | 360 | 360 | 53,000 | 360 |
| 1999-08-25 | 359 | 359 | 351 | 359 | 27,000 | 359 |
| 1999-08-24 | 363 | 363 | 359 | 359 | 10,000 | 359 |
| 1999-08-23 | 360 | 361 | 360 | 361 | 34,000 | 361 |
| 1999-08-20 | 358 | 370 | 358 | 370 | 31,000 | 370 |
| 1999-08-19 | 374 | 374 | 362 | 362 | 21,000 | 362 |
| 1999-08-18 | 379 | 379 | 370 | 374 | 4,000 | 374 |
| 1999-08-17 | 373 | 386 | 373 | 386 | 26,000 | 386 |
| 1999-08-16 | 361 | 380 | 361 | 373 | 16,000 | 373 |
| 1999-08-13 | 381 | 395 | 361 | 361 | 20,000 | 361 |
| 1999-08-12 | 365 | 381 | 365 | 381 | 23,000 | 381 |
| 1999-08-11 | 360 | 370 | 360 | 370 | 19,000 | 370 |
| 1999-08-10 | 375 | 375 | 365 | 365 | 19,000 | 365 |
| 1999-08-09 | 370 | 370 | 365 | 370 | 8,000 | 370 |
| 1999-08-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-08-05 | 370 | 376 | 370 | 375 | 8,000 | 375 |
| 1999-08-04 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 1999-08-03 | 396 | 410 | 395 | 402 | 151,000 | 402 |
| 1999-08-02 | 375 | 403 | 375 | 395 | 98,000 | 395 |
| 1999-07-30 | 358 | 376 | 356 | 376 | 15,000 | 376 |
| 1999-07-29 | 356 | 365 | 356 | 365 | 23,000 | 365 |
| 1999-07-28 | 356 | 360 | 352 | 360 | 23,000 | 360 |
| 1999-07-27 | 356 | 359 | 351 | 359 | 17,000 | 359 |
| 1999-07-26 | 353 | 360 | 353 | 360 | 49,000 | 360 |
| 1999-07-23 | 360 | 361 | 355 | 360 | 20,000 | 360 |
| 1999-07-22 | 378 | 378 | 360 | 360 | 27,000 | 360 |
| 1999-07-21 | 382 | 382 | 378 | 378 | 11,000 | 378 |
| 1999-07-19 | 380 | 384 | 379 | 384 | 16,000 | 384 |
| 1999-07-16 | 403 | 409 | 378 | 378 | 48,000 | 378 |
| 1999-07-15 | 396 | 404 | 396 | 402 | 45,000 | 402 |
| 1999-07-14 | 395 | 400 | 395 | 396 | 36,000 | 396 |
| 1999-07-13 | 399 | 399 | 393 | 395 | 50,000 | 395 |
| 1999-07-12 | 370 | 393 | 368 | 389 | 92,000 | 389 |
| 1999-07-09 | 352 | 372 | 352 | 370 | 71,000 | 370 |
| 1999-07-08 | 348 | 355 | 346 | 352 | 45,000 | 352 |
| 1999-07-07 | 348 | 349 | 346 | 348 | 21,000 | 348 |
| 1999-07-06 | 345 | 348 | 341 | 348 | 31,000 | 348 |
| 1999-07-05 | 324 | 340 | 324 | 340 | 21,000 | 340 |
| 1999-07-02 | 321 | 322 | 321 | 322 | 14,000 | 322 |
| 1999-07-01 | 323 | 323 | 321 | 321 | 14,000 | 321 |
| 1999-06-30 | 321 | 326 | 321 | 323 | 13,000 | 323 |
| 1999-06-29 | 330 | 331 | 321 | 321 | 12,000 | 321 |
| 1999-06-28 | 332 | 332 | 332 | 332 | 14,000 | 332 |
| 1999-06-25 | 324 | 327 | 324 | 327 | 12,000 | 327 |
| 1999-06-24 | 329 | 338 | 321 | 338 | 31,000 | 338 |
| 1999-06-23 | 325 | 330 | 324 | 324 | 13,000 | 324 |
| 1999-06-22 | 332 | 332 | 323 | 323 | 7,000 | 323 |
| 1999-06-21 | 320 | 320 | 320 | 320 | 31,000 | 320 |
| 1999-06-18 | 342 | 342 | 315 | 317 | 39,000 | 317 |
| 1999-06-17 | 334 | 334 | 332 | 332 | 29,000 | 332 |
| 1999-06-16 | 330 | 335 | 330 | 334 | 8,000 | 334 |
| 1999-06-15 | 333 | 333 | 324 | 326 | 7,000 | 326 |
| 1999-06-14 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 1999-06-11 | 350 | 350 | 320 | 322 | 48,000 | 322 |
| 1999-06-10 | 335 | 345 | 334 | 345 | 33,000 | 345 |
| 1999-06-09 | 327 | 329 | 325 | 329 | 5,000 | 329 |
| 1999-06-08 | 329 | 329 | 323 | 329 | 17,000 | 329 |
| 1999-06-07 | 319 | 334 | 319 | 329 | 21,000 | 329 |
| 1999-06-04 | 329 | 329 | 328 | 329 | 7,000 | 329 |
| 1999-06-03 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1999-06-02 | 340 | 345 | 335 | 335 | 11,000 | 335 |
| 1999-06-01 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 1999-05-31 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-05-27 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 1999-05-26 | 317 | 317 | 311 | 311 | 13,000 | 311 |
| 1999-05-25 | 325 | 325 | 310 | 310 | 26,000 | 310 |
| 1999-05-24 | 325 | 325 | 310 | 310 | 17,000 | 310 |
| 1999-05-21 | 315 | 325 | 315 | 325 | 17,000 | 325 |
| 1999-05-20 | 326 | 326 | 320 | 320 | 8,000 | 320 |
| 1999-05-19 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-05-18 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 1999-05-17 | 340 | 340 | 325 | 340 | 12,000 | 340 |
| 1999-05-14 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-05-13 | 345 | 348 | 345 | 348 | 5,000 | 348 |
| 1999-05-12 | 342 | 345 | 342 | 345 | 6,000 | 345 |
| 1999-05-11 | 352 | 352 | 346 | 346 | 9,000 | 346 |
| 1999-05-10 | 345 | 358 | 345 | 358 | 26,000 | 358 |
| 1999-05-07 | 344 | 344 | 330 | 340 | 30,000 | 340 |
| 1999-05-06 | 353 | 353 | 346 | 347 | 16,000 | 347 |
| 1999-04-30 | 356 | 356 | 340 | 355 | 33,000 | 355 |
| 1999-04-28 | 357 | 359 | 350 | 359 | 139,000 | 359 |
| 1999-04-27 | 341 | 353 | 341 | 353 | 96,000 | 353 |
| 1999-04-26 | 320 | 341 | 320 | 341 | 75,000 | 341 |
| 1999-04-23 | 319 | 319 | 313 | 318 | 45,000 | 318 |
| 1999-04-22 | 316 | 316 | 313 | 313 | 23,000 | 313 |
| 1999-04-21 | 313 | 314 | 310 | 311 | 30,000 | 311 |
| 1999-04-20 | 311 | 315 | 311 | 313 | 21,000 | 313 |
| 1999-04-19 | 311 | 312 | 311 | 311 | 14,000 | 311 |
| 1999-04-16 | 315 | 317 | 311 | 311 | 12,000 | 311 |
| 1999-04-15 | 312 | 315 | 311 | 315 | 11,000 | 315 |
| 1999-04-14 | 317 | 317 | 311 | 311 | 13,000 | 311 |
| 1999-04-13 | 315 | 317 | 311 | 311 | 26,000 | 311 |
| 1999-04-12 | 315 | 318 | 310 | 312 | 34,000 | 312 |
| 1999-04-09 | 310 | 312 | 308 | 310 | 27,000 | 310 |
| 1999-04-08 | 299 | 310 | 299 | 310 | 79,000 | 310 |
| 1999-04-07 | 292 | 298 | 292 | 295 | 42,000 | 295 |
| 1999-04-06 | 291 | 292 | 290 | 291 | 7,000 | 291 |
| 1999-04-05 | 288 | 292 | 288 | 290 | 55,000 | 290 |
| 1999-04-02 | 281 | 286 | 281 | 286 | 10,000 | 286 |
| 1999-04-01 | 288 | 288 | 280 | 280 | 4,000 | 280 |
| 1999-03-31 | 289 | 289 | 281 | 289 | 23,000 | 289 |
| 1999-03-30 | 294 | 294 | 290 | 290 | 15,000 | 290 |
| 1999-03-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-03-26 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1999-03-25 | 290 | 301 | 290 | 301 | 21,000 | 301 |
| 1999-03-24 | 301 | 301 | 290 | 290 | 23,000 | 290 |
| 1999-03-23 | 291 | 302 | 291 | 301 | 33,000 | 301 |
| 1999-03-19 | 290 | 290 | 284 | 290 | 12,000 | 290 |
| 1999-03-18 | 294 | 304 | 280 | 280 | 70,000 | 280 |
| 1999-03-17 | 290 | 290 | 287 | 287 | 31,000 | 287 |
| 1999-03-16 | 280 | 290 | 276 | 290 | 40,000 | 290 |
| 1999-03-15 | 270 | 280 | 270 | 280 | 34,000 | 280 |
| 1999-03-12 | 270 | 270 | 265 | 265 | 39,000 | 265 |
| 1999-03-11 | 269 | 270 | 265 | 270 | 15,000 | 270 |
| 1999-03-10 | 270 | 272 | 263 | 272 | 35,000 | 272 |
| 1999-03-09 | 272 | 272 | 260 | 260 | 25,000 | 260 |
| 1999-03-08 | 270 | 278 | 270 | 272 | 22,000 | 272 |
| 1999-03-05 | 263 | 270 | 261 | 270 | 24,000 | 270 |
| 1999-03-04 | 250 | 259 | 250 | 259 | 123,000 | 259 |
| 1999-03-03 | 262 | 262 | 250 | 250 | 51,000 | 250 |
| 1999-03-02 | 270 | 270 | 262 | 262 | 29,000 | 262 |
| 1999-03-01 | 265 | 267 | 262 | 262 | 39,000 | 262 |
| 1999-02-26 | 268 | 270 | 268 | 268 | 13,000 | 268 |
| 1999-02-25 | 270 | 270 | 268 | 268 | 10,000 | 268 |
| 1999-02-24 | 280 | 280 | 269 | 270 | 28,000 | 270 |
| 1999-02-23 | 285 | 288 | 280 | 287 | 129,000 | 287 |
| 1999-02-22 | 262 | 275 | 262 | 275 | 15,000 | 275 |
| 1999-02-19 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1999-02-18 | 262 | 262 | 260 | 260 | 27,000 | 260 |
| 1999-02-17 | 265 | 266 | 262 | 262 | 83,000 | 262 |
| 1999-02-16 | 265 | 265 | 265 | 265 | 80,000 | 265 |
| 1999-02-15 | 276 | 276 | 265 | 265 | 26,000 | 265 |
| 1999-02-12 | 285 | 285 | 265 | 266 | 40,000 | 266 |
| 1999-02-10 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1999-02-09 | 283 | 288 | 280 | 280 | 4,000 | 280 |
| 1999-02-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-02-05 | 280 | 285 | 280 | 280 | 30,000 | 280 |
| 1999-02-04 | 275 | 285 | 275 | 280 | 39,000 | 280 |
| 1999-02-03 | 285 | 290 | 280 | 280 | 37,000 | 280 |
| 1999-02-02 | 300 | 300 | 299 | 300 | 3,000 | 300 |
| 1999-02-01 | 300 | 300 | 300 | 300 | 28,000 | 300 |
| 1999-01-29 | 289 | 300 | 289 | 300 | 13,000 | 300 |
| 1999-01-28 | 281 | 281 | 278 | 278 | 16,000 | 278 |
| 1999-01-27 | 280 | 281 | 276 | 276 | 30,000 | 276 |
| 1999-01-26 | 285 | 290 | 285 | 290 | 12,000 | 290 |
| 1999-01-25 | 290 | 290 | 286 | 286 | 11,000 | 286 |
| 1999-01-22 | 290 | 290 | 282 | 289 | 9,000 | 289 |
| 1999-01-21 | 285 | 288 | 284 | 285 | 19,000 | 285 |
| 1999-01-20 | 291 | 291 | 269 | 272 | 48,000 | 272 |
| 1999-01-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-01-18 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 1999-01-14 | 286 | 288 | 286 | 288 | 9,000 | 288 |
| 1999-01-13 | 297 | 298 | 291 | 291 | 38,000 | 291 |
| 1999-01-12 | 310 | 310 | 301 | 301 | 8,000 | 301 |
| 1999-01-11 | 319 | 319 | 309 | 313 | 24,000 | 313 |
| 1999-01-08 | 296 | 298 | 296 | 298 | 7,000 | 298 |
| 1999-01-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-01-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-01-05 | 304 | 304 | 294 | 294 | 10,000 | 294 |
| 1999-01-04 | 294 | 294 | 294 | 294 | 2,000 | 294 |
分割・併合履歴 ： なし
