8018 三共生興(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	458	459	458	459	21,000	459
2004-12-29	460	460	453	454	38,000	454
2004-12-28	450	452	449	451	67,000	451
2004-12-27	449	450	448	449	34,000	449
2004-12-24	440	450	440	450	44,000	450
2004-12-22	443	443	437	439	136,000	439
2004-12-21	450	454	443	448	30,000	448
2004-12-20	450	461	449	449	46,000	449
2004-12-17	441	450	441	450	81,000	450
2004-12-16	441	442	438	441	39,000	441
2004-12-15	446	446	440	441	40,000	441
2004-12-14	442	445	441	442	52,000	442
2004-12-13	441	442	440	441	36,000	441
2004-12-10	442	444	442	442	137,000	442
2004-12-09	440	443	436	439	40,000	439
2004-12-08	439	442	436	436	81,000	436
2004-12-07	448	448	435	438	55,000	438
2004-12-06	451	454	446	447	39,000	447
2004-12-03	451	453	442	448	57,000	448
2004-12-02	451	451	445	447	60,000	447
2004-12-01	441	447	440	443	42,000	443
2004-11-30	445	445	437	442	39,000	442
2004-11-29	446	449	439	445	46,000	445
2004-11-26	437	438	435	436	40,000	436
2004-11-25	440	443	435	436	141,000	436
2004-11-24	447	455	440	440	144,000	440
2004-11-22	451	454	446	447	189,000	447
2004-11-19	475	480	453	453	166,000	453
2004-11-18	474	477	472	473	22,000	473
2004-11-17	476	476	471	471	35,000	471
2004-11-16	483	483	473	478	18,000	478
2004-11-15	485	485	476	483	32,000	483
2004-11-12	470	483	470	483	35,000	483
2004-11-11	486	487	478	479	15,000	479
2004-11-10	484	488	481	481	22,000	481
2004-11-09	492	492	479	483	31,000	483
2004-11-08	490	495	490	492	60,000	492
2004-11-05	490	490	480	488	86,000	488
2004-11-04	478	486	478	484	25,000	484
2004-11-02	475	483	474	476	58,000	476
2004-11-01	476	476	470	475	26,000	475
2004-10-29	465	476	465	476	31,000	476
2004-10-28	465	467	464	467	8,000	467
2004-10-27	470	470	464	464	18,000	464
2004-10-26	475	475	462	467	17,000	467
2004-10-25	469	475	467	472	60,000	472
2004-10-22	477	485	477	484	13,000	484
2004-10-21	483	483	472	476	23,000	476
2004-10-20	488	489	483	483	18,000	483
2004-10-19	489	492	488	488	6,000	488
2004-10-18	489	494	488	489	16,000	489
2004-10-15	498	498	489	494	31,000	494
2004-10-14	500	500	500	500	16,000	500
2004-10-13	507	509	500	500	10,000	500
2004-10-12	499	505	499	501	24,000	501
2004-10-08	503	507	498	507	18,000	507
2004-10-07	506	506	500	500	18,000	500
2004-10-06	503	510	503	510	15,000	510
2004-10-05	502	510	502	510	46,000	510
2004-10-04	509	509	506	506	36,000	506
2004-10-01	496	509	496	507	12,000	507
2004-09-30	490	507	490	502	20,000	502
2004-09-29	510	510	499	505	18,000	505
2004-09-28	500	509	500	507	22,000	507
2004-09-27	510	510	509	510	29,000	510
2004-09-24	504	510	500	509	50,000	509
2004-09-22	519	519	503	514	100,000	514
2004-09-21	509	520	509	516	200,000	516
2004-09-17	508	510	507	508	53,000	508
2004-09-16	507	509	500	507	50,000	507
2004-09-15	506	512	505	506	76,000	506
2004-09-14	506	508	505	506	25,000	506
2004-09-13	501	507	500	506	27,000	506
2004-09-10	500	501	497	500	102,000	500
2004-09-09	496	504	496	501	37,000	501
2004-09-08	503	506	502	502	40,000	502
2004-09-07	509	509	499	503	36,000	503
2004-09-06	507	508	507	508	63,000	508
2004-09-03	510	510	507	507	40,000	507
2004-09-02	509	510	505	510	79,000	510
2004-09-01	508	509	506	508	58,000	508
2004-08-31	501	510	500	507	76,000	507
2004-08-30	507	507	499	500	56,000	500
2004-08-27	502	510	502	507	69,000	507
2004-08-26	499	507	499	502	28,000	502
2004-08-25	498	499	498	499	10,000	499
2004-08-24	500	500	495	498	8,000	498
2004-08-23	501	502	500	500	20,000	500
2004-08-20	501	502	500	500	15,000	500
2004-08-19	499	503	498	500	45,000	500
2004-08-18	496	498	491	498	23,000	498
2004-08-17	500	500	495	495	37,000	495
2004-08-16	495	499	488	498	50,000	498
2004-08-13	490	499	488	492	99,000	492
2004-08-12	488	493	488	491	9,000	491
2004-08-11	491	496	487	493	27,000	493
2004-08-10	486	487	480	487	12,000	487
2004-08-09	481	486	480	486	17,000	486
2004-08-06	486	486	479	486	28,000	486
2004-08-05	489	494	484	486	45,000	486
2004-08-04	479	493	479	493	46,000	493
2004-08-03	500	501	487	493	64,000	493
2004-08-02	500	502	496	500	22,000	500
2004-07-30	496	505	496	498	109,000	498
2004-07-29	497	498	481	496	62,000	496
2004-07-28	485	494	475	493	111,000	493
2004-07-27	470	470	460	460	17,000	460
2004-07-26	478	485	470	470	39,000	470
2004-07-23	481	486	469	473	121,000	473
2004-07-22	480	480	461	471	170,000	471
2004-07-21	492	492	478	480	92,000	480
2004-07-20	486	493	477	477	40,000	477
2004-07-16	505	510	495	496	181,000	496
2004-07-15	509	509	500	505	42,000	505
2004-07-14	509	522	508	510	148,000	510
2004-07-13	495	499	493	495	51,000	495
2004-07-12	479	495	479	495	67,000	495
2004-07-09	494	494	486	489	61,000	489
2004-07-08	486	496	486	496	78,000	496
2004-07-07	494	500	477	496	81,000	496
2004-07-06	500	513	500	500	173,000	500
2004-07-05	502	515	502	506	63,000	506
2004-07-02	520	520	509	516	113,000	516
2004-07-01	519	520	508	518	218,000	518
2004-06-30	508	526	508	520	330,000	520
2004-06-29	491	512	491	507	268,000	507
2004-06-28	493	514	488	501	227,000	501
2004-06-25	480	492	480	492	148,000	492
2004-06-24	465	475	465	473	93,000	473
2004-06-23	458	460	455	455	37,000	455
2004-06-22	454	458	453	458	53,000	458
2004-06-21	453	455	451	453	59,000	453
2004-06-18	450	457	450	453	52,000	453
2004-06-17	455	455	450	455	41,000	455
2004-06-16	467	467	459	460	16,000	460
2004-06-15	457	459	453	453	69,000	453
2004-06-14	465	471	465	467	89,000	467
2004-06-11	475	476	470	475	158,000	475
2004-06-10	466	479	465	478	322,000	478
2004-06-09	449	468	449	465	172,000	465
2004-06-08	446	451	446	451	116,000	451
2004-06-07	439	450	439	445	135,000	445
2004-06-04	435	440	435	439	53,000	439
2004-06-03	439	440	438	438	56,000	438
2004-06-02	440	440	438	438	43,000	438
2004-06-01	433	439	433	439	18,000	439
2004-05-31	443	443	433	435	25,000	435
2004-05-28	430	440	430	440	85,000	440
2004-05-27	426	435	424	428	65,000	428
2004-05-26	416	426	416	425	99,000	425
2004-05-25	413	420	411	411	29,000	411
2004-05-24	409	427	409	413	90,000	413
2004-05-21	393	400	393	400	27,000	400
2004-05-20	399	399	386	392	18,000	392
2004-05-19	375	398	375	398	20,000	398
2004-05-18	362	383	362	370	44,000	370
2004-05-17	390	395	365	365	74,000	365
2004-05-14	391	395	390	390	68,000	390
2004-05-13	390	404	387	391	50,000	391
2004-05-12	388	392	383	391	46,000	391
2004-05-11	383	401	378	388	61,000	388
2004-05-10	413	413	380	383	89,000	383
2004-05-07	415	417	409	410	30,000	410
2004-05-06	430	433	410	417	78,000	417
2004-04-30	435	435	427	430	61,000	430
2004-04-28	435	438	435	435	28,000	435
2004-04-27	440	440	436	439	32,000	439
2004-04-26	446	446	440	440	35,000	440
2004-04-23	445	446	438	442	99,000	442
2004-04-22	435	442	434	441	151,000	441
2004-04-21	430	435	427	434	46,000	434
2004-04-20	424	435	424	435	48,000	435
2004-04-19	430	438	417	424	56,000	424
2004-04-16	435	435	428	432	172,000	432
2004-04-15	435	435	429	431	62,000	431
2004-04-14	435	440	432	438	83,000	438
2004-04-13	435	439	430	439	169,000	439
2004-04-12	428	436	428	435	53,000	435
2004-04-09	428	428	421	428	44,000	428
2004-04-08	437	438	432	435	59,000	435
2004-04-07	440	440	430	438	116,000	438
2004-04-06	430	439	427	439	102,000	439
2004-04-05	429	431	425	427	88,000	427
2004-04-02	420	428	420	424	75,000	424
2004-04-01	423	423	418	420	51,000	420
2004-03-31	420	420	414	418	66,000	418
2004-03-30	422	429	420	421	58,000	421
2004-03-29	420	430	418	429	200,000	429
2004-03-26	430	431	415	420	185,000	420
2004-03-25	430	449	430	437	233,000	437
2004-03-24	413	420	412	419	79,000	419
2004-03-23	410	416	406	413	163,000	413
2004-03-22	410	410	405	406	88,000	406
2004-03-19	401	406	401	404	187,000	404
2004-03-18	407	407	400	400	75,000	400
2004-03-17	399	403	399	403	71,000	403
2004-03-16	395	398	392	398	87,000	398
2004-03-15	390	395	390	392	66,000	392
2004-03-12	387	391	386	386	166,000	386
2004-03-11	385	394	385	391	51,000	391
2004-03-10	384	387	383	384	54,000	384
2004-03-09	385	385	382	383	54,000	383
2004-03-08	384	388	383	384	49,000	384
2004-03-05	388	388	380	380	99,000	380
2004-03-04	382	388	382	388	69,000	388
2004-03-03	384	386	380	385	45,000	385
2004-03-02	384	385	376	384	34,000	384
2004-03-01	385	390	373	385	79,000	385
2004-02-27	378	384	378	384	54,000	384
2004-02-26	371	377	371	377	22,000	377
2004-02-25	370	373	370	370	20,000	370
2004-02-24	373	373	369	370	34,000	370
2004-02-23	369	372	368	368	14,000	368
2004-02-20	366	370	366	368	43,000	368
2004-02-19	371	371	368	371	18,000	371
2004-02-18	370	372	368	371	35,000	371
2004-02-17	372	373	369	373	20,000	373
2004-02-16	368	373	368	372	9,000	372
2004-02-13	374	374	368	368	16,000	368
2004-02-12	369	375	369	372	20,000	372
2004-02-10	365	371	365	371	18,000	371
2004-02-09	364	365	360	365	37,000	365
2004-02-06	360	364	360	363	24,000	363
2004-02-05	361	365	361	364	85,000	364
2004-02-04	375	375	365	365	39,000	365
2004-02-03	373	375	365	375	39,000	375
2004-02-02	372	379	372	378	88,000	378
2004-01-30	360	373	360	371	141,000	371
2004-01-29	360	360	345	357	107,000	357
2004-01-28	362	367	360	361	78,000	361
2004-01-27	368	368	360	361	98,000	361
2004-01-26	367	368	363	368	38,000	368
2004-01-23	361	369	357	366	35,000	366
2004-01-22	358	361	354	359	53,000	359
2004-01-21	357	357	353	353	19,000	353
2004-01-20	356	356	353	353	16,000	353
2004-01-19	352	357	352	354	26,000	354
2004-01-16	352	357	348	350	46,000	350
2004-01-15	355	358	352	352	37,000	352
2004-01-14	348	356	348	350	31,000	350
2004-01-13	350	350	347	347	36,000	347
2004-01-09	343	349	343	348	63,000	348
2004-01-08	345	350	342	348	31,000	348
2004-01-07	348	348	341	343	25,000	343
2004-01-06	348	351	343	346	26,000	346
2004-01-05	344	349	344	349	6,000	349

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