8018 三共生興(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 606 | 617 | 606 | 607 | 35,500 | 607 |
| 2024-12-02 | 611 | 613 | 606 | 606 | 22,300 | 606 |
| 2024-11-29 | 601 | 613 | 601 | 604 | 46,000 | 604 |
| 2024-11-28 | 592 | 609 | 592 | 604 | 70,600 | 604 |
| 2024-11-27 | 593 | 593 | 584 | 590 | 56,000 | 590 |
| 2024-11-26 | 587 | 593 | 575 | 593 | 68,000 | 593 |
| 2024-11-25 | 593 | 593 | 584 | 584 | 35,100 | 584 |
| 2024-11-22 | 573 | 583 | 573 | 583 | 18,800 | 583 |
| 2024-11-21 | 576 | 577 | 570 | 570 | 44,000 | 570 |
| 2024-11-20 | 574 | 581 | 574 | 575 | 65,900 | 575 |
| 2024-11-19 | 575 | 579 | 572 | 573 | 34,400 | 573 |
| 2024-11-18 | 576 | 577 | 568 | 576 | 66,500 | 576 |
| 2024-11-15 | 580 | 580 | 575 | 575 | 17,300 | 575 |
| 2024-11-14 | 580 | 583 | 575 | 575 | 45,800 | 575 |
| 2024-11-13 | 586 | 590 | 577 | 580 | 50,000 | 580 |
| 2024-11-12 | 595 | 595 | 585 | 586 | 45,300 | 586 |
| 2024-11-11 | 605 | 606 | 589 | 590 | 92,900 | 590 |
| 2024-11-08 | 650 | 654 | 608 | 613 | 173,000 | 613 |
| 2024-11-07 | 648 | 649 | 641 | 647 | 46,800 | 647 |
| 2024-11-06 | 630 | 643 | 629 | 636 | 53,000 | 636 |
| 2024-11-05 | 605 | 635 | 595 | 629 | 119,500 | 629 |
| 2024-11-01 | 585 | 595 | 585 | 585 | 36,700 | 585 |
| 2024-10-31 | 584 | 600 | 582 | 594 | 64,700 | 594 |
| 2024-10-30 | 588 | 590 | 582 | 584 | 198,900 | 584 |
| 2024-10-29 | 588 | 589 | 581 | 588 | 26,000 | 588 |
| 2024-10-28 | 575 | 588 | 575 | 588 | 27,100 | 588 |
| 2024-10-25 | 574 | 589 | 571 | 574 | 49,000 | 574 |
| 2024-10-24 | 580 | 584 | 575 | 579 | 40,800 | 579 |
| 2024-10-23 | 588 | 589 | 584 | 584 | 24,600 | 584 |
| 2024-10-22 | 596 | 597 | 584 | 587 | 32,400 | 587 |
| 2024-10-21 | 591 | 600 | 588 | 596 | 68,100 | 596 |
| 2024-10-18 | 593 | 600 | 592 | 593 | 12,400 | 593 |
| 2024-10-17 | 600 | 602 | 593 | 597 | 36,900 | 597 |
| 2024-10-16 | 592 | 608 | 592 | 601 | 57,100 | 601 |
| 2024-10-15 | 587 | 608 | 581 | 602 | 108,700 | 602 |
| 2024-10-11 | 588 | 590 | 585 | 585 | 28,000 | 585 |
| 2024-10-10 | 595 | 595 | 582 | 588 | 38,300 | 588 |
| 2024-10-09 | 592 | 596 | 586 | 591 | 44,000 | 591 |
| 2024-10-08 | 597 | 599 | 589 | 591 | 77,800 | 591 |
| 2024-10-07 | 599 | 605 | 594 | 605 | 59,900 | 605 |
| 2024-10-04 | 588 | 593 | 588 | 593 | 37,700 | 593 |
| 2024-10-03 | 590 | 592 | 585 | 588 | 34,400 | 588 |
| 2024-10-02 | 586 | 590 | 580 | 580 | 48,600 | 580 |
| 2024-10-01 | 582 | 588 | 580 | 587 | 33,600 | 587 |
| 2024-09-30 | 588 | 588 | 577 | 580 | 73,000 | 580 |
| 2024-09-27 | 605 | 605 | 598 | 600 | 40,100 | 600 |
| 2024-09-26 | 592 | 609 | 589 | 605 | 105,300 | 605 |
| 2024-09-25 | 592 | 592 | 585 | 587 | 36,500 | 587 |
| 2024-09-24 | 593 | 594 | 588 | 588 | 43,000 | 588 |
| 2024-09-20 | 595 | 596 | 590 | 593 | 69,800 | 593 |
| 2024-09-19 | 598 | 598 | 586 | 589 | 84,200 | 589 |
| 2024-09-18 | 591 | 606 | 580 | 590 | 184,300 | 590 |
| 2024-09-17 | 574 | 574 | 553 | 561 | 50,000 | 561 |
| 2024-09-13 | 560 | 570 | 560 | 566 | 51,500 | 566 |
| 2024-09-12 | 570 | 572 | 559 | 563 | 68,400 | 563 |
| 2024-09-11 | 578 | 582 | 555 | 559 | 79,500 | 559 |
| 2024-09-10 | 581 | 586 | 578 | 578 | 23,900 | 578 |
| 2024-09-09 | 570 | 588 | 569 | 584 | 41,200 | 584 |
| 2024-09-06 | 583 | 590 | 578 | 579 | 33,600 | 579 |
| 2024-09-05 | 581 | 594 | 574 | 583 | 27,500 | 583 |
| 2024-09-04 | 591 | 594 | 580 | 580 | 65,400 | 580 |
| 2024-09-03 | 601 | 612 | 601 | 606 | 19,400 | 606 |
| 2024-09-02 | 611 | 611 | 599 | 601 | 28,900 | 601 |
| 2024-08-30 | 597 | 605 | 597 | 604 | 29,400 | 604 |
| 2024-08-29 | 596 | 598 | 592 | 596 | 15,000 | 596 |
| 2024-08-28 | 595 | 603 | 590 | 597 | 20,100 | 597 |
| 2024-08-27 | 593 | 605 | 593 | 601 | 22,500 | 601 |
| 2024-08-26 | 594 | 594 | 587 | 590 | 19,000 | 590 |
| 2024-08-23 | 597 | 598 | 589 | 594 | 21,900 | 594 |
| 2024-08-22 | 589 | 593 | 586 | 592 | 27,200 | 592 |
| 2024-08-21 | 591 | 596 | 588 | 589 | 16,600 | 589 |
| 2024-08-20 | 599 | 600 | 591 | 594 | 26,600 | 594 |
| 2024-08-19 | 601 | 603 | 589 | 589 | 49,300 | 589 |
| 2024-08-16 | 595 | 610 | 592 | 605 | 51,000 | 605 |
| 2024-08-15 | 575 | 594 | 575 | 585 | 56,100 | 585 |
| 2024-08-14 | 564 | 564 | 551 | 564 | 25,800 | 564 |
| 2024-08-13 | 542 | 561 | 540 | 561 | 46,800 | 561 |
| 2024-08-09 | 525 | 532 | 516 | 526 | 64,500 | 526 |
| 2024-08-08 | 522 | 528 | 510 | 511 | 89,500 | 511 |
| 2024-08-07 | 517 | 546 | 513 | 528 | 75,400 | 528 |
| 2024-08-06 | 505 | 538 | 502 | 521 | 94,600 | 521 |
| 2024-08-05 | 490 | 525 | 488 | 489 | 215,300 | 489 |
| 2024-08-02 | 650 | 650 | 588 | 588 | 147,000 | 588 |
| 2024-08-01 | 690 | 690 | 655 | 658 | 75,000 | 658 |
| 2024-07-31 | 675 | 695 | 672 | 695 | 38,600 | 695 |
| 2024-07-30 | 679 | 684 | 669 | 677 | 54,800 | 677 |
| 2024-07-29 | 673 | 683 | 671 | 679 | 34,900 | 679 |
| 2024-07-26 | 671 | 671 | 646 | 659 | 81,400 | 659 |
| 2024-07-25 | 698 | 698 | 664 | 666 | 118,200 | 666 |
| 2024-07-24 | 707 | 714 | 696 | 697 | 73,300 | 697 |
| 2024-07-23 | 710 | 714 | 708 | 709 | 16,700 | 709 |
| 2024-07-22 | 718 | 718 | 704 | 708 | 48,800 | 708 |
| 2024-07-19 | 724 | 726 | 716 | 721 | 27,500 | 721 |
| 2024-07-18 | 734 | 737 | 718 | 718 | 51,300 | 718 |
| 2024-07-17 | 738 | 740 | 734 | 735 | 20,400 | 735 |
| 2024-07-16 | 738 | 741 | 736 | 736 | 14,900 | 736 |
| 2024-07-12 | 730 | 740 | 728 | 736 | 37,900 | 736 |
| 2024-07-11 | 735 | 737 | 732 | 733 | 33,500 | 733 |
| 2024-07-10 | 728 | 733 | 724 | 730 | 51,100 | 730 |
| 2024-07-09 | 734 | 736 | 727 | 728 | 33,900 | 728 |
| 2024-07-08 | 739 | 739 | 734 | 734 | 18,200 | 734 |
| 2024-07-05 | 741 | 744 | 732 | 737 | 26,900 | 737 |
| 2024-07-04 | 736 | 740 | 733 | 740 | 31,600 | 740 |
| 2024-07-03 | 734 | 740 | 734 | 740 | 25,000 | 740 |
| 2024-07-02 | 736 | 744 | 733 | 737 | 40,500 | 737 |
| 2024-07-01 | 744 | 744 | 733 | 739 | 29,800 | 739 |
| 2024-06-28 | 750 | 750 | 735 | 742 | 23,400 | 742 |
| 2024-06-27 | 746 | 750 | 736 | 744 | 37,500 | 744 |
| 2024-06-26 | 741 | 748 | 738 | 746 | 40,000 | 746 |
| 2024-06-25 | 746 | 746 | 738 | 743 | 44,900 | 743 |
| 2024-06-24 | 732 | 735 | 731 | 735 | 34,300 | 735 |
| 2024-06-21 | 738 | 746 | 732 | 734 | 109,000 | 734 |
| 2024-06-20 | 736 | 742 | 730 | 736 | 20,100 | 736 |
| 2024-06-19 | 729 | 741 | 728 | 735 | 19,300 | 735 |
| 2024-06-18 | 726 | 731 | 723 | 727 | 25,300 | 727 |
| 2024-06-17 | 721 | 727 | 718 | 723 | 23,600 | 723 |
| 2024-06-14 | 716 | 731 | 716 | 728 | 49,300 | 728 |
| 2024-06-13 | 724 | 724 | 711 | 719 | 40,200 | 719 |
| 2024-06-12 | 727 | 728 | 720 | 724 | 15,700 | 724 |
| 2024-06-11 | 733 | 736 | 729 | 730 | 16,500 | 730 |
| 2024-06-10 | 723 | 730 | 721 | 729 | 25,400 | 729 |
| 2024-06-07 | 727 | 727 | 717 | 720 | 28,500 | 720 |
| 2024-06-06 | 734 | 738 | 725 | 730 | 25,900 | 730 |
| 2024-06-05 | 747 | 747 | 735 | 736 | 36,100 | 736 |
| 2024-06-04 | 745 | 761 | 745 | 754 | 60,700 | 754 |
| 2024-06-03 | 741 | 752 | 740 | 747 | 24,900 | 747 |
| 2024-05-31 | 735 | 744 | 732 | 741 | 37,300 | 741 |
| 2024-05-30 | 724 | 727 | 700 | 725 | 80,300 | 725 |
| 2024-05-29 | 741 | 742 | 727 | 728 | 27,200 | 728 |
| 2024-05-28 | 741 | 744 | 737 | 739 | 20,800 | 739 |
| 2024-05-27 | 731 | 743 | 731 | 739 | 22,800 | 739 |
| 2024-05-24 | 741 | 748 | 726 | 726 | 122,200 | 726 |
| 2024-05-23 | 770 | 770 | 757 | 761 | 48,700 | 761 |
| 2024-05-22 | 768 | 776 | 768 | 772 | 53,700 | 772 |
| 2024-05-21 | 767 | 778 | 760 | 770 | 61,900 | 770 |
| 2024-05-20 | 758 | 770 | 748 | 767 | 67,000 | 767 |
| 2024-05-17 | 736 | 762 | 734 | 758 | 56,700 | 758 |
| 2024-05-16 | 738 | 750 | 724 | 730 | 47,500 | 730 |
| 2024-05-15 | 770 | 810 | 727 | 731 | 90,800 | 731 |
| 2024-05-14 | 762 | 769 | 755 | 767 | 49,000 | 767 |
| 2024-05-13 | 760 | 765 | 752 | 762 | 27,100 | 762 |
| 2024-05-10 | 765 | 765 | 756 | 758 | 26,600 | 758 |
| 2024-05-09 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 2024-05-08 | 742 | 754 | 742 | 750 | 23,100 | 750 |
| 2024-05-07 | 746 | 747 | 741 | 743 | 22,600 | 743 |
| 2024-05-02 | 749 | 751 | 742 | 742 | 15,800 | 742 |
| 2024-05-01 | 760 | 760 | 750 | 751 | 11,100 | 751 |
| 2024-04-30 | 754 | 763 | 748 | 763 | 35,100 | 763 |
| 2024-04-26 | 753 | 756 | 740 | 754 | 61,800 | 754 |
| 2024-04-25 | 759 | 768 | 753 | 755 | 42,000 | 755 |
| 2024-04-24 | 750 | 756 | 749 | 752 | 34,800 | 752 |
| 2024-04-23 | 746 | 752 | 741 | 749 | 25,800 | 749 |
| 2024-04-22 | 739 | 745 | 724 | 743 | 29,000 | 743 |
| 2024-04-19 | 725 | 738 | 724 | 733 | 74,700 | 733 |
| 2024-04-18 | 733 | 733 | 727 | 732 | 18,400 | 732 |
| 2024-04-17 | 735 | 735 | 726 | 727 | 46,900 | 727 |
| 2024-04-16 | 740 | 741 | 733 | 734 | 47,200 | 734 |
| 2024-04-15 | 740 | 742 | 737 | 740 | 34,900 | 740 |
| 2024-04-12 | 750 | 753 | 738 | 740 | 67,800 | 740 |
| 2024-04-11 | 726 | 741 | 726 | 739 | 50,400 | 739 |
| 2024-04-10 | 729 | 733 | 728 | 733 | 39,900 | 733 |
| 2024-04-09 | 734 | 740 | 728 | 732 | 38,700 | 732 |
| 2024-04-08 | 720 | 726 | 719 | 725 | 37,900 | 725 |
| 2024-04-05 | 716 | 722 | 713 | 716 | 45,800 | 716 |
| 2024-04-04 | 728 | 729 | 722 | 722 | 49,300 | 722 |
| 2024-04-03 | 733 | 735 | 721 | 722 | 62,500 | 722 |
| 2024-04-02 | 744 | 749 | 733 | 735 | 79,500 | 735 |
| 2024-04-01 | 747 | 750 | 740 | 744 | 82,100 | 744 |
| 2024-03-29 | 751 | 756 | 742 | 750 | 59,900 | 750 |
| 2024-03-28 | 762 | 765 | 748 | 748 | 55,000 | 748 |
| 2024-03-27 | 777 | 785 | 774 | 779 | 67,200 | 779 |
| 2024-03-26 | 772 | 776 | 767 | 772 | 30,800 | 772 |
| 2024-03-25 | 790 | 792 | 775 | 778 | 114,300 | 778 |
| 2024-03-22 | 797 | 798 | 789 | 790 | 37,800 | 790 |
| 2024-03-21 | 799 | 801 | 793 | 795 | 37,400 | 795 |
| 2024-03-19 | 780 | 793 | 777 | 793 | 33,600 | 793 |
| 2024-03-18 | 780 | 784 | 774 | 780 | 33,800 | 780 |
| 2024-03-15 | 770 | 775 | 768 | 772 | 35,200 | 772 |
| 2024-03-14 | 770 | 774 | 765 | 770 | 25,600 | 770 |
| 2024-03-13 | 779 | 780 | 762 | 769 | 31,800 | 769 |
| 2024-03-12 | 763 | 775 | 750 | 774 | 67,500 | 774 |
| 2024-03-11 | 775 | 776 | 754 | 766 | 40,700 | 766 |
| 2024-03-08 | 774 | 781 | 774 | 780 | 57,300 | 780 |
| 2024-03-07 | 778 | 780 | 772 | 779 | 52,600 | 779 |
| 2024-03-06 | 773 | 778 | 772 | 776 | 41,900 | 776 |
| 2024-03-05 | 766 | 778 | 761 | 774 | 50,000 | 774 |
| 2024-03-04 | 770 | 771 | 760 | 769 | 70,200 | 769 |
| 2024-03-01 | 777 | 777 | 766 | 770 | 36,600 | 770 |
| 2024-02-29 | 771 | 781 | 768 | 774 | 39,800 | 774 |
| 2024-02-28 | 771 | 783 | 771 | 775 | 29,600 | 775 |
| 2024-02-27 | 769 | 773 | 763 | 772 | 31,300 | 772 |
| 2024-02-26 | 773 | 775 | 758 | 772 | 35,600 | 772 |
| 2024-02-22 | 774 | 774 | 763 | 764 | 30,700 | 764 |
| 2024-02-21 | 769 | 777 | 758 | 764 | 24,000 | 764 |
| 2024-02-20 | 775 | 777 | 769 | 769 | 22,000 | 769 |
| 2024-02-19 | 755 | 771 | 755 | 771 | 30,300 | 771 |
| 2024-02-16 | 770 | 772 | 764 | 769 | 45,700 | 769 |
| 2024-02-15 | 770 | 773 | 752 | 758 | 45,400 | 758 |
| 2024-02-14 | 767 | 769 | 758 | 765 | 50,800 | 765 |
| 2024-02-13 | 760 | 770 | 754 | 768 | 79,300 | 768 |
| 2024-02-09 | 760 | 761 | 748 | 751 | 44,100 | 751 |
| 2024-02-08 | 779 | 779 | 756 | 765 | 57,500 | 765 |
| 2024-02-07 | 772 | 784 | 765 | 779 | 53,600 | 779 |
| 2024-02-06 | 759 | 779 | 757 | 771 | 48,000 | 771 |
| 2024-02-05 | 755 | 765 | 747 | 759 | 110,600 | 759 |
| 2024-02-02 | 747 | 750 | 740 | 749 | 48,100 | 749 |
| 2024-02-01 | 744 | 747 | 740 | 744 | 28,500 | 744 |
| 2024-01-31 | 734 | 745 | 734 | 744 | 46,700 | 744 |
| 2024-01-30 | 745 | 746 | 733 | 740 | 46,900 | 740 |
| 2024-01-29 | 741 | 747 | 741 | 745 | 18,500 | 745 |
| 2024-01-26 | 749 | 749 | 739 | 740 | 37,000 | 740 |
| 2024-01-25 | 737 | 746 | 732 | 745 | 42,600 | 745 |
| 2024-01-24 | 725 | 738 | 720 | 733 | 64,400 | 733 |
| 2024-01-23 | 732 | 732 | 721 | 723 | 35,000 | 723 |
| 2024-01-22 | 731 | 736 | 728 | 732 | 23,500 | 732 |
| 2024-01-19 | 734 | 735 | 722 | 722 | 28,600 | 722 |
| 2024-01-18 | 732 | 738 | 732 | 733 | 22,000 | 733 |
| 2024-01-17 | 748 | 752 | 735 | 735 | 32,000 | 735 |
| 2024-01-16 | 744 | 750 | 736 | 745 | 46,800 | 745 |
| 2024-01-15 | 738 | 745 | 735 | 744 | 46,300 | 744 |
| 2024-01-12 | 736 | 740 | 721 | 732 | 52,400 | 732 |
| 2024-01-11 | 737 | 744 | 733 | 737 | 50,700 | 737 |
| 2024-01-10 | 727 | 735 | 723 | 729 | 36,800 | 729 |
| 2024-01-09 | 725 | 731 | 724 | 727 | 30,400 | 727 |
| 2024-01-05 | 720 | 724 | 715 | 718 | 28,200 | 718 |
| 2024-01-04 | 715 | 717 | 708 | 717 | 34,100 | 717 |
分割・併合履歴 ： なし
