8018 三共生興(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	485	487	482	487	36,000	487
2017-12-28	487	489	484	485	30,300	485
2017-12-27	487	489	483	488	16,100	488
2017-12-26	486	487	484	486	42,900	486
2017-12-25	487	488	483	488	40,600	488
2017-12-22	486	488	483	487	80,500	487
2017-12-21	486	488	484	486	25,000	486
2017-12-20	482	487	481	486	26,600	486
2017-12-19	487	487	484	484	17,300	484
2017-12-18	486	488	483	486	84,600	486
2017-12-15	473	487	472	487	106,400	487
2017-12-14	475	477	475	476	27,200	476
2017-12-13	474	475	470	473	24,200	473
2017-12-12	474	476	460	470	82,000	470
2017-12-11	476	480	475	480	32,700	480
2017-12-08	470	478	470	474	66,600	474
2017-12-07	473	481	473	478	28,600	478
2017-12-06	479	488	476	477	57,300	477
2017-12-05	481	485	479	480	52,300	480
2017-12-04	489	489	486	486	39,000	486
2017-12-01	489	489	485	487	59,400	487
2017-11-30	482	488	479	485	49,000	485
2017-11-29	480	488	475	485	72,300	485
2017-11-28	465	475	465	474	81,200	474
2017-11-27	467	468	465	467	24,500	467
2017-11-24	463	466	463	465	20,400	465
2017-11-22	475	477	462	463	79,600	463
2017-11-21	465	477	460	475	109,700	475
2017-11-20	453	463	453	461	44,300	461
2017-11-17	463	468	456	459	85,100	459
2017-11-16	451	463	451	459	70,800	459
2017-11-15	478	478	452	453	119,500	453
2017-11-13	482	485	479	484	65,200	484
2017-11-10	484	487	482	484	73,800	484
2017-11-09	483	489	481	488	153,800	488
2017-11-08	479	482	478	479	101,800	479
2017-11-07	470	482	470	479	109,300	479
2017-11-06	484	485	458	479	158,800	479
2017-11-02	484	487	483	485	75,500	485
2017-11-01	472	490	471	489	99,100	489
2017-10-31	469	474	466	469	87,800	469
2017-10-30	481	483	462	468	401,900	468
2017-10-27	482	486	481	482	104,900	482
2017-10-26	474	483	474	482	113,300	482
2017-10-25	464	477	464	476	165,800	476
2017-10-24	466	469	460	468	93,300	468
2017-10-23	475	475	464	470	66,300	470
2017-10-20	460	477	459	473	174,600	473
2017-10-19	455	464	454	463	90,400	463
2017-10-18	453	455	452	453	72,100	453
2017-10-17	450	454	450	451	69,800	451
2017-10-16	447	450	446	450	61,600	450
2017-10-13	442	446	441	446	58,000	446
2017-10-12	440	441	438	441	54,800	441
2017-10-11	440	440	436	440	39,600	440
2017-10-10	431	441	430	438	115,700	438
2017-10-06	427	430	426	430	45,600	430
2017-10-05	427	429	426	427	29,300	427
2017-10-04	427	427	425	427	10,400	427
2017-10-03	425	426	424	425	35,700	425
2017-10-02	423	425	422	424	45,300	424
2017-09-29	421	423	421	421	36,100	421
2017-09-28	422	422	420	422	28,100	422
2017-09-27	420	422	419	421	30,700	421
2017-09-26	417	420	416	420	45,100	420
2017-09-25	418	419	416	419	28,600	419
2017-09-22	416	418	415	418	37,100	418
2017-09-21	415	416	414	416	26,800	416
2017-09-20	415	417	410	415	50,100	415
2017-09-19	419	419	414	418	68,900	418
2017-09-15	409	420	408	420	104,300	420
2017-09-14	404	410	403	408	84,300	408
2017-09-13	405	405	400	403	30,900	403
2017-09-12	407	407	400	402	31,800	402
2017-09-11	407	408	402	403	25,300	403
2017-09-08	404	406	402	403	33,500	403
2017-09-07	405	407	405	407	7,900	407
2017-09-06	405	408	402	404	26,800	404
2017-09-05	406	408	405	406	13,500	406
2017-09-04	406	408	398	408	57,100	408
2017-09-01	410	410	408	410	17,400	410
2017-08-31	409	410	407	410	16,900	410
2017-08-30	407	409	405	409	24,000	409
2017-08-29	407	407	403	407	22,300	407
2017-08-28	408	408	404	408	24,500	408
2017-08-25	405	409	405	407	15,500	407
2017-08-24	405	406	405	405	27,400	405
2017-08-23	409	410	405	408	29,100	408
2017-08-22	408	411	408	411	17,900	411
2017-08-21	409	411	408	409	81,500	409
2017-08-18	410	411	408	409	42,700	409
2017-08-17	408	412	405	412	51,700	412
2017-08-16	409	409	405	406	13,400	406
2017-08-15	403	411	402	409	112,300	409
2017-08-14	399	400	396	398	17,900	398
2017-08-10	401	402	400	401	15,200	401
2017-08-09	403	403	399	402	29,900	402
2017-08-08	404	405	401	402	20,900	402
2017-08-07	401	405	400	403	53,400	403
2017-08-04	395	400	393	399	34,200	399
2017-08-03	394	395	393	395	12,200	395
2017-08-02	394	394	392	394	11,100	394
2017-08-01	391	398	391	393	32,400	393
2017-07-31	394	395	391	391	16,900	391
2017-07-28	391	394	391	394	36,700	394
2017-07-27	392	393	388	391	20,600	391
2017-07-26	392	393	390	392	17,900	392
2017-07-25	392	394	390	393	13,000	393
2017-07-24	393	393	388	393	48,700	393
2017-07-21	390	393	390	392	14,900	392
2017-07-20	391	393	390	391	11,200	391
2017-07-19	390	392	389	392	15,300	392
2017-07-18	390	391	389	390	14,400	390
2017-07-14	395	395	390	391	18,200	391
2017-07-13	393	394	391	393	6,300	393
2017-07-12	395	395	388	393	18,200	393
2017-07-11	393	396	392	395	41,000	395
2017-07-10	392	395	390	390	46,200	390
2017-07-07	388	391	388	388	20,300	388
2017-07-06	390	391	388	390	17,700	390
2017-07-05	390	391	389	390	15,800	390
2017-07-04	392	394	387	389	19,100	389
2017-07-03	390	392	387	391	33,800	391
2017-06-30	391	391	386	390	17,500	390
2017-06-29	393	393	392	392	12,200	392
2017-06-28	393	394	392	392	10,600	392
2017-06-27	392	393	392	392	11,000	392
2017-06-26	393	395	391	393	11,700	393
2017-06-23	395	395	391	393	22,400	393
2017-06-22	392	393	377	390	40,200	390
2017-06-21	395	396	391	391	17,400	391
2017-06-20	394	395	394	395	24,500	395
2017-06-19	390	393	390	393	12,800	393
2017-06-16	390	392	389	391	17,800	391
2017-06-15	390	391	388	388	14,600	388
2017-06-14	395	395	388	389	29,000	389
2017-06-13	388	391	388	390	11,500	390
2017-06-12	389	390	388	388	17,600	388
2017-06-09	389	390	388	388	38,600	388
2017-06-08	392	392	388	388	26,800	388
2017-06-07	391	392	388	392	31,700	392
2017-06-06	393	393	390	391	23,300	391
2017-06-05	392	393	390	391	32,000	391
2017-06-02	386	392	386	392	78,100	392
2017-06-01	386	390	385	386	51,400	386
2017-05-31	388	389	385	385	24,200	385
2017-05-30	386	386	384	386	12,700	386
2017-05-29	386	389	383	385	27,500	385
2017-05-26	389	390	385	385	19,600	385
2017-05-25	387	390	387	388	16,600	388
2017-05-24	388	390	387	388	19,300	388
2017-05-23	385	386	384	384	23,300	384
2017-05-22	382	385	382	383	30,400	383
2017-05-19	380	381	377	380	24,800	380
2017-05-18	377	381	377	377	39,400	377
2017-05-17	389	390	377	380	103,700	380
2017-05-16	393	396	390	391	62,300	391
2017-05-15	394	396	389	393	128,300	393
2017-05-12	396	396	393	395	27,700	395
2017-05-11	395	396	393	396	31,500	396
2017-05-10	395	397	392	395	27,400	395
2017-05-09	389	394	389	394	31,400	394
2017-05-08	392	393	391	393	38,300	393
2017-05-02	387	390	387	388	23,000	388
2017-05-01	385	388	385	387	13,100	387
2017-04-28	388	388	385	385	28,900	385
2017-04-27	387	388	384	386	34,300	386
2017-04-26	384	387	384	385	13,100	385
2017-04-25	380	385	379	382	24,200	382
2017-04-24	387	387	374	380	32,500	380
2017-04-21	378	380	372	379	28,100	379
2017-04-20	371	390	371	373	30,200	373
2017-04-19	370	375	370	373	30,600	373
2017-04-18	371	373	369	369	15,900	369
2017-04-17	364	370	364	370	20,100	370
2017-04-14	365	366	363	364	25,700	364
2017-04-13	369	369	366	367	25,600	367
2017-04-12	372	373	369	369	32,100	369
2017-04-11	374	376	373	375	24,800	375
2017-04-10	372	379	372	375	35,900	375
2017-04-07	377	380	371	371	68,500	371
2017-04-06	386	386	375	375	28,700	375
2017-04-05	383	388	383	386	36,000	386
2017-04-04	391	392	384	385	77,000	385
2017-04-03	388	393	385	391	48,000	391
2017-03-31	395	398	390	390	95,700	390
2017-03-30	409	409	395	396	112,700	396
2017-03-29	411	411	405	410	86,800	410
2017-03-28	420	425	418	425	114,000	425
2017-03-27	418	423	416	419	76,800	419
2017-03-24	418	424	417	421	46,200	421
2017-03-23	420	420	416	419	38,400	419
2017-03-22	422	423	419	420	65,500	420
2017-03-21	422	425	422	425	38,600	425
2017-03-17	424	424	420	422	32,200	422
2017-03-16	420	426	417	425	34,200	425
2017-03-15	429	429	422	423	27,900	423
2017-03-14	429	429	426	428	39,600	428
2017-03-13	423	429	421	428	37,600	428
2017-03-10	419	424	418	423	68,800	423
2017-03-09	419	420	416	418	24,500	418
2017-03-08	419	419	416	417	32,300	417
2017-03-07	419	421	418	420	33,600	420
2017-03-06	418	420	416	419	23,900	419
2017-03-03	413	418	413	417	37,200	417
2017-03-02	413	416	412	416	33,100	416
2017-03-01	412	414	411	413	42,300	413
2017-02-28	414	414	412	412	38,200	412
2017-02-27	416	416	411	412	50,500	412
2017-02-24	413	415	412	414	36,500	414
2017-02-23	414	415	412	413	34,100	413
2017-02-22	413	415	412	412	33,600	412
2017-02-21	414	415	412	413	36,900	413
2017-02-20	414	415	412	414	28,200	414
2017-02-17	414	415	413	414	24,600	414
2017-02-16	413	415	412	413	16,500	413
2017-02-15	415	415	412	413	33,200	413
2017-02-14	414	416	411	411	31,600	411
2017-02-13	414	414	411	413	17,300	413
2017-02-10	413	413	409	411	28,000	411
2017-02-09	406	410	406	408	60,600	408
2017-02-08	414	414	404	411	52,200	411
2017-02-07	414	415	413	414	22,500	414
2017-02-06	414	418	413	416	31,800	416
2017-02-03	415	418	414	414	24,300	414
2017-02-02	415	419	415	416	20,300	416
2017-02-01	419	420	416	418	25,500	418
2017-01-31	418	420	416	418	31,300	418
2017-01-30	421	421	418	420	18,600	420
2017-01-27	418	423	417	421	41,200	421
2017-01-26	417	418	415	418	33,000	418
2017-01-25	417	418	414	414	36,700	414
2017-01-24	414	416	411	416	25,300	416
2017-01-23	414	417	403	414	37,000	414
2017-01-20	411	414	411	413	30,500	413
2017-01-19	410	415	410	415	51,100	415
2017-01-18	410	410	406	408	27,600	408
2017-01-17	416	416	410	412	24,800	412
2017-01-16	414	419	414	416	35,800	416
2017-01-13	414	418	411	418	48,400	418
2017-01-12	422	422	414	417	64,700	417
2017-01-11	419	422	417	422	55,300	422
2017-01-10	415	420	414	418	103,400	418
2017-01-06	409	414	409	414	116,600	414
2017-01-05	408	410	406	410	56,500	410
2017-01-04	398	407	398	407	91,400	407

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