8018 三共生興(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 300 | 300 | 292 | 295 | 54,700 | 295 |
| 2007-12-27 | 303 | 303 | 296 | 300 | 107,200 | 300 |
| 2007-12-26 | 294 | 299 | 290 | 299 | 130,400 | 299 |
| 2007-12-25 | 282 | 294 | 282 | 290 | 128,700 | 290 |
| 2007-12-21 | 279 | 287 | 278 | 285 | 121,000 | 285 |
| 2007-12-20 | 285 | 290 | 278 | 279 | 134,200 | 279 |
| 2007-12-19 | 290 | 293 | 284 | 285 | 183,500 | 285 |
| 2007-12-18 | 286 | 296 | 280 | 295 | 223,500 | 295 |
| 2007-12-17 | 298 | 298 | 288 | 289 | 277,800 | 289 |
| 2007-12-14 | 306 | 306 | 295 | 297 | 332,800 | 297 |
| 2007-12-13 | 307 | 308 | 296 | 297 | 236,500 | 297 |
| 2007-12-12 | 301 | 307 | 296 | 307 | 153,800 | 307 |
| 2007-12-11 | 307 | 309 | 304 | 305 | 159,100 | 305 |
| 2007-12-10 | 296 | 305 | 293 | 302 | 228,100 | 302 |
| 2007-12-07 | 292 | 296 | 289 | 295 | 322,400 | 295 |
| 2007-12-06 | 290 | 291 | 282 | 287 | 322,400 | 287 |
| 2007-12-05 | 289 | 290 | 277 | 287 | 511,800 | 287 |
| 2007-12-04 | 296 | 298 | 288 | 288 | 293,600 | 288 |
| 2007-12-03 | 290 | 294 | 286 | 292 | 433,800 | 292 |
| 2007-11-30 | 275 | 287 | 274 | 281 | 250,000 | 281 |
| 2007-11-29 | 283 | 285 | 272 | 274 | 293,500 | 274 |
| 2007-11-28 | 282 | 282 | 269 | 275 | 263,600 | 275 |
| 2007-11-27 | 288 | 296 | 272 | 279 | 616,400 | 279 |
| 2007-11-26 | 291 | 309 | 291 | 298 | 368,900 | 298 |
| 2007-11-22 | 317 | 317 | 296 | 306 | 194,200 | 306 |
| 2007-11-21 | 315 | 324 | 313 | 316 | 157,800 | 316 |
| 2007-11-20 | 319 | 323 | 311 | 321 | 177,000 | 321 |
| 2007-11-19 | 312 | 325 | 312 | 324 | 165,100 | 324 |
| 2007-11-16 | 327 | 329 | 311 | 322 | 184,500 | 322 |
| 2007-11-15 | 331 | 340 | 328 | 331 | 147,000 | 331 |
| 2007-11-14 | 336 | 342 | 325 | 330 | 144,500 | 330 |
| 2007-11-13 | 339 | 342 | 332 | 336 | 148,700 | 336 |
| 2007-11-12 | 353 | 354 | 331 | 340 | 144,900 | 340 |
| 2007-11-09 | 356 | 356 | 351 | 351 | 33,400 | 351 |
| 2007-11-08 | 360 | 360 | 351 | 352 | 77,000 | 352 |
| 2007-11-07 | 367 | 368 | 363 | 363 | 59,000 | 363 |
| 2007-11-06 | 364 | 369 | 363 | 366 | 82,000 | 366 |
| 2007-11-05 | 385 | 386 | 369 | 369 | 98,400 | 369 |
| 2007-11-02 | 367 | 385 | 364 | 381 | 135,300 | 381 |
| 2007-11-01 | 365 | 379 | 363 | 375 | 122,200 | 375 |
| 2007-10-31 | 364 | 368 | 360 | 361 | 101,500 | 361 |
| 2007-10-30 | 377 | 383 | 356 | 363 | 255,400 | 363 |
| 2007-10-29 | 381 | 389 | 378 | 382 | 278,300 | 382 |
| 2007-10-26 | 383 | 393 | 380 | 380 | 421,000 | 380 |
| 2007-10-25 | 417 | 418 | 412 | 418 | 67,200 | 418 |
| 2007-10-24 | 421 | 426 | 415 | 418 | 86,200 | 418 |
| 2007-10-23 | 421 | 423 | 410 | 418 | 30,700 | 418 |
| 2007-10-22 | 415 | 424 | 406 | 416 | 57,800 | 416 |
| 2007-10-19 | 434 | 434 | 422 | 423 | 23,900 | 423 |
| 2007-10-18 | 429 | 436 | 423 | 433 | 52,700 | 433 |
| 2007-10-17 | 442 | 452 | 432 | 434 | 63,000 | 434 |
| 2007-10-16 | 460 | 462 | 440 | 441 | 54,100 | 441 |
| 2007-10-15 | 470 | 471 | 459 | 461 | 33,500 | 461 |
| 2007-10-12 | 460 | 467 | 459 | 460 | 44,700 | 460 |
| 2007-10-11 | 464 | 468 | 453 | 463 | 46,600 | 463 |
| 2007-10-10 | 457 | 464 | 453 | 454 | 36,100 | 454 |
| 2007-10-09 | 450 | 457 | 444 | 452 | 56,300 | 452 |
| 2007-10-05 | 432 | 437 | 425 | 437 | 103,200 | 437 |
| 2007-10-04 | 427 | 434 | 427 | 429 | 28,400 | 429 |
| 2007-10-03 | 427 | 435 | 427 | 432 | 61,100 | 432 |
| 2007-10-02 | 424 | 428 | 415 | 422 | 99,000 | 422 |
| 2007-10-01 | 427 | 429 | 419 | 419 | 65,500 | 419 |
| 2007-09-28 | 430 | 435 | 424 | 427 | 59,100 | 427 |
| 2007-09-27 | 419 | 429 | 418 | 427 | 60,300 | 427 |
| 2007-09-26 | 413 | 419 | 413 | 418 | 44,200 | 418 |
| 2007-09-25 | 428 | 433 | 410 | 413 | 77,600 | 413 |
| 2007-09-21 | 420 | 422 | 406 | 418 | 112,200 | 418 |
| 2007-09-20 | 449 | 449 | 422 | 428 | 39,100 | 428 |
| 2007-09-19 | 429 | 438 | 426 | 431 | 51,400 | 431 |
| 2007-09-18 | 424 | 433 | 417 | 419 | 55,400 | 419 |
| 2007-09-14 | 419 | 436 | 414 | 434 | 165,700 | 434 |
| 2007-09-13 | 426 | 441 | 424 | 426 | 55,400 | 426 |
| 2007-09-12 | 435 | 453 | 431 | 431 | 103,600 | 431 |
| 2007-09-11 | 427 | 441 | 417 | 435 | 135,500 | 435 |
| 2007-09-10 | 422 | 436 | 422 | 426 | 64,600 | 426 |
| 2007-09-07 | 426 | 435 | 419 | 431 | 98,400 | 431 |
| 2007-09-06 | 439 | 439 | 409 | 425 | 227,200 | 425 |
| 2007-09-05 | 468 | 469 | 449 | 449 | 76,700 | 449 |
| 2007-09-04 | 468 | 474 | 467 | 473 | 20,400 | 473 |
| 2007-09-03 | 480 | 484 | 465 | 478 | 39,600 | 478 |
| 2007-08-31 | 459 | 480 | 448 | 479 | 63,600 | 479 |
| 2007-08-30 | 463 | 468 | 453 | 457 | 51,300 | 457 |
| 2007-08-29 | 460 | 461 | 444 | 458 | 43,900 | 458 |
| 2007-08-28 | 471 | 472 | 460 | 470 | 67,600 | 470 |
| 2007-08-27 | 476 | 477 | 461 | 471 | 100,700 | 471 |
| 2007-08-24 | 473 | 476 | 465 | 472 | 111,500 | 472 |
| 2007-08-23 | 464 | 474 | 455 | 472 | 108,400 | 472 |
| 2007-08-22 | 447 | 463 | 445 | 459 | 34,300 | 459 |
| 2007-08-21 | 423 | 456 | 421 | 452 | 105,700 | 452 |
| 2007-08-20 | 438 | 443 | 430 | 433 | 66,500 | 433 |
| 2007-08-17 | 445 | 453 | 426 | 426 | 70,600 | 426 |
| 2007-08-16 | 462 | 465 | 443 | 453 | 79,900 | 453 |
| 2007-08-15 | 471 | 471 | 460 | 461 | 54,800 | 461 |
| 2007-08-14 | 472 | 479 | 471 | 473 | 91,000 | 473 |
| 2007-08-13 | 449 | 463 | 447 | 461 | 180,300 | 461 |
| 2007-08-10 | 466 | 467 | 440 | 447 | 168,500 | 447 |
| 2007-08-09 | 481 | 484 | 465 | 471 | 261,300 | 471 |
| 2007-08-08 | 493 | 495 | 480 | 483 | 103,800 | 483 |
| 2007-08-07 | 495 | 498 | 493 | 493 | 73,700 | 493 |
| 2007-08-06 | 485 | 498 | 485 | 495 | 65,100 | 495 |
| 2007-08-03 | 505 | 507 | 492 | 495 | 130,200 | 495 |
| 2007-08-02 | 512 | 513 | 507 | 512 | 49,300 | 512 |
| 2007-08-01 | 521 | 525 | 508 | 508 | 60,800 | 508 |
| 2007-07-31 | 530 | 536 | 519 | 536 | 79,000 | 536 |
| 2007-07-30 | 517 | 523 | 503 | 520 | 33,000 | 520 |
| 2007-07-27 | 531 | 531 | 511 | 518 | 65,800 | 518 |
| 2007-07-26 | 537 | 547 | 532 | 537 | 93,000 | 537 |
| 2007-07-25 | 533 | 541 | 533 | 537 | 61,800 | 537 |
| 2007-07-24 | 549 | 549 | 535 | 542 | 97,000 | 542 |
| 2007-07-23 | 550 | 554 | 536 | 539 | 53,500 | 539 |
| 2007-07-20 | 547 | 550 | 544 | 546 | 86,500 | 546 |
| 2007-07-19 | 537 | 545 | 537 | 545 | 40,200 | 545 |
| 2007-07-18 | 541 | 541 | 531 | 534 | 54,100 | 534 |
| 2007-07-17 | 541 | 543 | 539 | 541 | 63,300 | 541 |
| 2007-07-13 | 543 | 546 | 537 | 540 | 173,100 | 540 |
| 2007-07-12 | 535 | 540 | 534 | 538 | 93,200 | 538 |
| 2007-07-11 | 544 | 544 | 538 | 538 | 105,300 | 538 |
| 2007-07-10 | 545 | 545 | 537 | 540 | 79,100 | 540 |
| 2007-07-09 | 533 | 539 | 532 | 535 | 45,000 | 535 |
| 2007-07-06 | 533 | 540 | 528 | 532 | 115,400 | 532 |
| 2007-07-05 | 538 | 548 | 538 | 543 | 50,100 | 543 |
| 2007-07-04 | 548 | 550 | 546 | 548 | 45,100 | 548 |
| 2007-07-03 | 543 | 549 | 542 | 547 | 44,000 | 547 |
| 2007-07-02 | 546 | 550 | 538 | 542 | 64,500 | 542 |
| 2007-06-29 | 537 | 568 | 530 | 555 | 211,100 | 555 |
| 2007-06-28 | 527 | 538 | 520 | 529 | 94,600 | 529 |
| 2007-06-27 | 522 | 529 | 522 | 526 | 57,300 | 526 |
| 2007-06-26 | 524 | 530 | 521 | 526 | 71,300 | 526 |
| 2007-06-25 | 531 | 533 | 523 | 524 | 88,900 | 524 |
| 2007-06-22 | 538 | 538 | 532 | 535 | 82,000 | 535 |
| 2007-06-21 | 535 | 546 | 535 | 538 | 155,700 | 538 |
| 2007-06-20 | 532 | 543 | 532 | 538 | 53,200 | 538 |
| 2007-06-19 | 556 | 556 | 535 | 535 | 81,300 | 535 |
| 2007-06-18 | 562 | 562 | 546 | 550 | 101,700 | 550 |
| 2007-06-15 | 525 | 560 | 525 | 560 | 178,400 | 560 |
| 2007-06-14 | 525 | 536 | 521 | 525 | 100,200 | 525 |
| 2007-06-13 | 519 | 524 | 518 | 523 | 56,300 | 523 |
| 2007-06-12 | 538 | 538 | 515 | 520 | 130,700 | 520 |
| 2007-06-11 | 551 | 552 | 536 | 537 | 67,600 | 537 |
| 2007-06-08 | 551 | 551 | 540 | 545 | 85,400 | 545 |
| 2007-06-07 | 556 | 560 | 543 | 553 | 117,100 | 553 |
| 2007-06-06 | 557 | 569 | 549 | 565 | 234,200 | 565 |
| 2007-06-05 | 555 | 557 | 543 | 544 | 91,400 | 544 |
| 2007-06-04 | 536 | 549 | 531 | 545 | 122,500 | 545 |
| 2007-06-01 | 526 | 538 | 515 | 530 | 75,800 | 530 |
| 2007-05-31 | 517 | 542 | 514 | 536 | 219,000 | 536 |
| 2007-05-30 | 518 | 526 | 504 | 508 | 123,700 | 508 |
| 2007-05-29 | 520 | 528 | 518 | 521 | 118,500 | 521 |
| 2007-05-28 | 537 | 544 | 527 | 530 | 121,200 | 530 |
| 2007-05-25 | 553 | 561 | 521 | 533 | 170,500 | 533 |
| 2007-05-24 | 565 | 579 | 561 | 563 | 107,900 | 563 |
| 2007-05-23 | 545 | 583 | 545 | 576 | 215,900 | 576 |
| 2007-05-22 | 553 | 588 | 546 | 563 | 297,000 | 563 |
| 2007-05-21 | 527 | 541 | 509 | 535 | 369,800 | 535 |
| 2007-05-18 | 541 | 550 | 528 | 537 | 156,400 | 537 |
| 2007-05-17 | 550 | 568 | 540 | 546 | 143,200 | 546 |
| 2007-05-16 | 565 | 566 | 554 | 558 | 117,300 | 558 |
| 2007-05-15 | 568 | 575 | 561 | 567 | 161,900 | 567 |
| 2007-05-14 | 583 | 593 | 576 | 578 | 136,300 | 578 |
| 2007-05-11 | 609 | 613 | 591 | 596 | 95,300 | 596 |
| 2007-05-10 | 626 | 627 | 618 | 619 | 39,100 | 619 |
| 2007-05-09 | 624 | 627 | 620 | 625 | 72,600 | 625 |
| 2007-05-08 | 621 | 633 | 621 | 624 | 87,600 | 624 |
| 2007-05-07 | 629 | 637 | 617 | 627 | 153,900 | 627 |
| 2007-05-02 | 610 | 628 | 609 | 624 | 138,700 | 624 |
| 2007-05-01 | 618 | 625 | 612 | 616 | 110,300 | 616 |
| 2007-04-27 | 620 | 632 | 620 | 626 | 119,400 | 626 |
| 2007-04-26 | 625 | 633 | 625 | 630 | 116,600 | 630 |
| 2007-04-25 | 631 | 636 | 626 | 632 | 61,400 | 632 |
| 2007-04-24 | 633 | 639 | 630 | 636 | 159,100 | 636 |
| 2007-04-23 | 627 | 636 | 627 | 632 | 209,800 | 632 |
| 2007-04-20 | 637 | 639 | 632 | 633 | 182,000 | 633 |
| 2007-04-19 | 630 | 653 | 627 | 641 | 433,800 | 641 |
| 2007-04-18 | 667 | 675 | 630 | 640 | 647,200 | 640 |
| 2007-04-17 | 680 | 695 | 677 | 687 | 113,400 | 687 |
| 2007-04-16 | 692 | 697 | 686 | 690 | 117,100 | 690 |
| 2007-04-13 | 702 | 702 | 678 | 679 | 124,400 | 679 |
| 2007-04-12 | 696 | 698 | 687 | 695 | 75,600 | 695 |
| 2007-04-11 | 703 | 703 | 690 | 693 | 140,000 | 693 |
| 2007-04-10 | 702 | 713 | 701 | 707 | 228,800 | 707 |
| 2007-04-09 | 707 | 710 | 702 | 705 | 198,800 | 705 |
| 2007-04-06 | 685 | 692 | 680 | 687 | 99,400 | 687 |
| 2007-04-05 | 689 | 695 | 684 | 687 | 152,300 | 687 |
| 2007-04-04 | 671 | 694 | 671 | 690 | 244,200 | 690 |
| 2007-04-03 | 674 | 674 | 668 | 669 | 69,800 | 669 |
| 2007-04-02 | 685 | 685 | 668 | 673 | 138,300 | 673 |
| 2007-03-30 | 679 | 681 | 663 | 679 | 168,600 | 679 |
| 2007-03-29 | 672 | 680 | 661 | 673 | 100,700 | 673 |
| 2007-03-28 | 660 | 675 | 659 | 674 | 230,700 | 674 |
| 2007-03-27 | 648 | 660 | 640 | 652 | 118,200 | 652 |
| 2007-03-26 | 652 | 670 | 651 | 670 | 172,800 | 670 |
| 2007-03-23 | 660 | 665 | 647 | 658 | 141,400 | 658 |
| 2007-03-22 | 660 | 663 | 656 | 660 | 65,800 | 660 |
| 2007-03-20 | 636 | 652 | 636 | 650 | 106,300 | 650 |
| 2007-03-19 | 643 | 646 | 636 | 640 | 110,700 | 640 |
| 2007-03-16 | 650 | 656 | 642 | 644 | 163,500 | 644 |
| 2007-03-15 | 641 | 647 | 640 | 642 | 90,500 | 642 |
| 2007-03-14 | 650 | 657 | 638 | 640 | 171,300 | 640 |
| 2007-03-13 | 667 | 670 | 656 | 660 | 160,800 | 660 |
| 2007-03-12 | 685 | 685 | 656 | 662 | 281,600 | 662 |
| 2007-03-09 | 660 | 682 | 654 | 670 | 327,700 | 670 |
| 2007-03-08 | 636 | 642 | 631 | 642 | 136,000 | 642 |
| 2007-03-07 | 630 | 644 | 630 | 635 | 127,100 | 635 |
| 2007-03-06 | 613 | 632 | 613 | 628 | 221,300 | 628 |
| 2007-03-05 | 634 | 634 | 624 | 627 | 220,300 | 627 |
| 2007-03-02 | 633 | 638 | 628 | 634 | 90,400 | 634 |
| 2007-03-01 | 623 | 635 | 619 | 630 | 123,700 | 630 |
| 2007-02-28 | 594 | 632 | 594 | 623 | 141,400 | 623 |
| 2007-02-27 | 644 | 652 | 636 | 644 | 108,600 | 644 |
| 2007-02-26 | 660 | 660 | 630 | 640 | 175,600 | 640 |
| 2007-02-23 | 650 | 660 | 641 | 652 | 246,700 | 652 |
| 2007-02-22 | 629 | 640 | 618 | 634 | 191,700 | 634 |
| 2007-02-21 | 610 | 634 | 610 | 631 | 411,500 | 631 |
| 2007-02-20 | 611 | 614 | 600 | 602 | 179,800 | 602 |
| 2007-02-19 | 614 | 632 | 605 | 613 | 167,600 | 613 |
| 2007-02-16 | 633 | 633 | 610 | 614 | 147,700 | 614 |
| 2007-02-15 | 645 | 645 | 626 | 634 | 134,800 | 634 |
| 2007-02-14 | 646 | 658 | 643 | 644 | 278,000 | 644 |
| 2007-02-13 | 641 | 660 | 635 | 638 | 364,600 | 638 |
| 2007-02-09 | 620 | 649 | 608 | 641 | 323,400 | 641 |
| 2007-02-08 | 590 | 625 | 590 | 623 | 487,700 | 623 |
| 2007-02-07 | 599 | 639 | 589 | 625 | 856,600 | 625 |
| 2007-02-06 | 569 | 589 | 569 | 589 | 268,000 | 589 |
| 2007-02-05 | 561 | 566 | 554 | 562 | 74,500 | 562 |
| 2007-02-02 | 568 | 569 | 548 | 560 | 63,500 | 560 |
| 2007-02-01 | 555 | 568 | 548 | 568 | 120,200 | 568 |
| 2007-01-31 | 557 | 567 | 546 | 554 | 126,900 | 554 |
| 2007-01-30 | 558 | 559 | 550 | 550 | 137,600 | 550 |
| 2007-01-29 | 547 | 553 | 542 | 553 | 160,000 | 553 |
| 2007-01-26 | 539 | 540 | 526 | 537 | 259,000 | 537 |
| 2007-01-25 | 560 | 565 | 542 | 544 | 371,900 | 544 |
| 2007-01-24 | 579 | 610 | 560 | 574 | 1,728,500 | 574 |
| 2007-01-23 | 577 | 577 | 577 | 577 | 624,500 | 577 |
| 2007-01-22 | 497 | 500 | 495 | 497 | 82,600 | 497 |
| 2007-01-19 | 503 | 506 | 493 | 499 | 58,900 | 499 |
| 2007-01-18 | 502 | 508 | 498 | 503 | 62,900 | 503 |
| 2007-01-17 | 512 | 512 | 503 | 504 | 45,000 | 504 |
| 2007-01-16 | 513 | 518 | 504 | 512 | 68,800 | 512 |
| 2007-01-15 | 504 | 516 | 504 | 512 | 110,900 | 512 |
| 2007-01-12 | 496 | 503 | 495 | 502 | 72,100 | 502 |
| 2007-01-11 | 496 | 497 | 490 | 493 | 53,200 | 493 |
| 2007-01-10 | 498 | 498 | 487 | 492 | 81,000 | 492 |
| 2007-01-09 | 480 | 495 | 480 | 493 | 111,200 | 493 |
| 2007-01-05 | 476 | 484 | 476 | 479 | 80,300 | 479 |
| 2007-01-04 | 480 | 485 | 480 | 484 | 44,700 | 484 |
分割・併合履歴 ： なし
