8018 三共生興(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 245 | 248 | 244 | 244 | 37,000 | 244 |
2000-12-28 | 250 | 259 | 248 | 248 | 9,000 | 248 |
2000-12-27 | 249 | 252 | 249 | 252 | 27,000 | 252 |
2000-12-26 | 249 | 254 | 246 | 254 | 18,000 | 254 |
2000-12-25 | 242 | 249 | 242 | 249 | 15,000 | 249 |
2000-12-22 | 244 | 245 | 240 | 242 | 16,000 | 242 |
2000-12-21 | 255 | 255 | 245 | 249 | 40,000 | 249 |
2000-12-20 | 255 | 255 | 250 | 255 | 30,000 | 255 |
2000-12-19 | 254 | 255 | 252 | 252 | 19,000 | 252 |
2000-12-18 | 254 | 255 | 254 | 254 | 12,000 | 254 |
2000-12-15 | 260 | 261 | 257 | 257 | 24,000 | 257 |
2000-12-14 | 261 | 264 | 261 | 261 | 8,000 | 261 |
2000-12-13 | 261 | 262 | 261 | 262 | 23,000 | 262 |
2000-12-12 | 273 | 274 | 261 | 261 | 22,000 | 261 |
2000-12-11 | 274 | 274 | 267 | 267 | 12,000 | 267 |
2000-12-08 | 260 | 271 | 260 | 265 | 33,000 | 265 |
2000-12-07 | 265 | 265 | 264 | 265 | 18,000 | 265 |
2000-12-06 | 267 | 268 | 266 | 266 | 17,000 | 266 |
2000-12-05 | 266 | 266 | 262 | 266 | 14,000 | 266 |
2000-12-04 | 275 | 275 | 265 | 266 | 33,000 | 266 |
2000-12-01 | 267 | 272 | 265 | 272 | 15,000 | 272 |
2000-11-30 | 264 | 272 | 264 | 272 | 15,000 | 272 |
2000-11-29 | 258 | 269 | 258 | 269 | 10,000 | 269 |
2000-11-28 | 262 | 263 | 257 | 257 | 9,000 | 257 |
2000-11-27 | 270 | 270 | 262 | 267 | 10,000 | 267 |
2000-11-24 | 265 | 270 | 263 | 270 | 14,000 | 270 |
2000-11-22 | 272 | 272 | 265 | 270 | 11,000 | 270 |
2000-11-21 | 263 | 265 | 263 | 264 | 11,000 | 264 |
2000-11-20 | 274 | 274 | 263 | 263 | 5,000 | 263 |
2000-11-17 | 269 | 269 | 264 | 264 | 9,000 | 264 |
2000-11-16 | 268 | 269 | 268 | 269 | 7,000 | 269 |
2000-11-15 | 270 | 274 | 270 | 270 | 4,000 | 270 |
2000-11-14 | 275 | 275 | 274 | 274 | 3,000 | 274 |
2000-11-13 | 271 | 278 | 270 | 275 | 14,000 | 275 |
2000-11-10 | 267 | 270 | 267 | 270 | 25,000 | 270 |
2000-11-09 | 263 | 269 | 263 | 267 | 14,000 | 267 |
2000-11-08 | 273 | 273 | 268 | 268 | 5,000 | 268 |
2000-11-07 | 263 | 275 | 263 | 275 | 14,000 | 275 |
2000-11-06 | 274 | 278 | 270 | 278 | 13,000 | 278 |
2000-11-02 | 269 | 270 | 265 | 270 | 5,000 | 270 |
2000-11-01 | 270 | 270 | 266 | 270 | 6,000 | 270 |
2000-10-31 | 266 | 270 | 265 | 270 | 21,000 | 270 |
2000-10-30 | 262 | 262 | 262 | 262 | 2,000 | 262 |
2000-10-27 | 261 | 269 | 261 | 262 | 11,000 | 262 |
2000-10-26 | 255 | 261 | 255 | 261 | 6,000 | 261 |
2000-10-25 | 259 | 259 | 257 | 257 | 12,000 | 257 |
2000-10-24 | 270 | 274 | 270 | 274 | 10,000 | 274 |
2000-10-23 | 264 | 270 | 264 | 270 | 6,000 | 270 |
2000-10-20 | 262 | 273 | 261 | 261 | 16,000 | 261 |
2000-10-19 | 267 | 267 | 262 | 262 | 11,000 | 262 |
2000-10-18 | 270 | 272 | 267 | 267 | 10,000 | 267 |
2000-10-17 | 267 | 275 | 267 | 275 | 13,000 | 275 |
2000-10-16 | 262 | 267 | 262 | 267 | 6,000 | 267 |
2000-10-13 | 261 | 261 | 261 | 261 | 6,000 | 261 |
2000-10-12 | 272 | 272 | 272 | 272 | 2,000 | 272 |
2000-10-11 | 280 | 280 | 270 | 272 | 18,000 | 272 |
2000-10-10 | 276 | 276 | 276 | 276 | 11,000 | 276 |
2000-10-06 | 268 | 273 | 265 | 273 | 11,000 | 273 |
2000-10-05 | 267 | 268 | 265 | 268 | 19,000 | 268 |
2000-10-04 | 270 | 275 | 266 | 266 | 19,000 | 266 |
2000-10-03 | 279 | 279 | 270 | 270 | 9,000 | 270 |
2000-10-02 | 280 | 280 | 270 | 274 | 12,000 | 274 |
2000-09-29 | 271 | 279 | 271 | 276 | 16,000 | 276 |
2000-09-28 | 267 | 271 | 266 | 266 | 16,000 | 266 |
2000-09-27 | 265 | 268 | 265 | 266 | 83,000 | 266 |
2000-09-26 | 280 | 284 | 275 | 275 | 22,000 | 275 |
2000-09-25 | 272 | 280 | 272 | 280 | 24,000 | 280 |
2000-09-22 | 279 | 279 | 264 | 277 | 24,000 | 277 |
2000-09-21 | 260 | 280 | 260 | 280 | 24,000 | 280 |
2000-09-20 | 280 | 282 | 270 | 280 | 43,000 | 280 |
2000-09-19 | 265 | 280 | 265 | 280 | 22,000 | 280 |
2000-09-18 | 259 | 266 | 259 | 266 | 4,000 | 266 |
2000-09-14 | 257 | 259 | 256 | 258 | 31,000 | 258 |
2000-09-13 | 259 | 260 | 258 | 259 | 20,000 | 259 |
2000-09-12 | 273 | 273 | 257 | 257 | 25,000 | 257 |
2000-09-11 | 260 | 260 | 258 | 258 | 35,000 | 258 |
2000-09-08 | 261 | 261 | 259 | 260 | 37,000 | 260 |
2000-09-07 | 269 | 269 | 261 | 261 | 12,000 | 261 |
2000-09-06 | 283 | 283 | 268 | 269 | 31,000 | 269 |
2000-09-05 | 270 | 270 | 263 | 263 | 15,000 | 263 |
2000-09-04 | 256 | 263 | 256 | 263 | 11,000 | 263 |
2000-09-01 | 270 | 270 | 266 | 266 | 17,000 | 266 |
2000-08-31 | 279 | 279 | 270 | 270 | 25,000 | 270 |
2000-08-30 | 274 | 274 | 274 | 274 | 2,000 | 274 |
2000-08-29 | 275 | 279 | 271 | 279 | 20,000 | 279 |
2000-08-28 | 283 | 283 | 278 | 278 | 9,000 | 278 |
2000-08-25 | 278 | 278 | 278 | 278 | 6,000 | 278 |
2000-08-24 | 271 | 280 | 271 | 276 | 18,000 | 276 |
2000-08-23 | 274 | 274 | 273 | 273 | 35,000 | 273 |
2000-08-22 | 277 | 277 | 274 | 276 | 13,000 | 276 |
2000-08-21 | 274 | 279 | 274 | 277 | 23,000 | 277 |
2000-08-18 | 274 | 275 | 274 | 274 | 8,000 | 274 |
2000-08-17 | 274 | 279 | 273 | 275 | 29,000 | 275 |
2000-08-16 | 274 | 280 | 273 | 273 | 19,000 | 273 |
2000-08-15 | 280 | 282 | 273 | 273 | 18,000 | 273 |
2000-08-14 | 281 | 286 | 278 | 284 | 18,000 | 284 |
2000-08-11 | 300 | 300 | 280 | 284 | 62,000 | 284 |
2000-08-10 | 294 | 296 | 287 | 296 | 16,000 | 296 |
2000-08-09 | 290 | 290 | 280 | 280 | 6,000 | 280 |
2000-08-08 | 288 | 288 | 278 | 288 | 8,000 | 288 |
2000-08-07 | 289 | 290 | 288 | 288 | 9,000 | 288 |
2000-08-04 | 277 | 289 | 277 | 289 | 7,000 | 289 |
2000-08-03 | 278 | 281 | 276 | 276 | 7,000 | 276 |
2000-08-02 | 290 | 290 | 281 | 281 | 8,000 | 281 |
2000-08-01 | 275 | 297 | 275 | 296 | 22,000 | 296 |
2000-07-31 | 272 | 275 | 272 | 275 | 6,000 | 275 |
2000-07-28 | 290 | 290 | 288 | 290 | 14,000 | 290 |
2000-07-27 | 295 | 295 | 290 | 292 | 9,000 | 292 |
2000-07-26 | 304 | 304 | 293 | 293 | 9,000 | 293 |
2000-07-25 | 291 | 296 | 290 | 293 | 21,000 | 293 |
2000-07-24 | 305 | 305 | 291 | 291 | 18,000 | 291 |
2000-07-21 | 308 | 309 | 301 | 301 | 12,000 | 301 |
2000-07-19 | 300 | 305 | 300 | 303 | 21,000 | 303 |
2000-07-18 | 315 | 315 | 301 | 301 | 20,000 | 301 |
2000-07-17 | 314 | 315 | 305 | 305 | 19,000 | 305 |
2000-07-14 | 311 | 312 | 305 | 308 | 36,000 | 308 |
2000-07-13 | 318 | 324 | 316 | 316 | 26,000 | 316 |
2000-07-12 | 327 | 327 | 319 | 319 | 23,000 | 319 |
2000-07-11 | 320 | 322 | 316 | 320 | 36,000 | 320 |
2000-07-10 | 325 | 325 | 319 | 319 | 29,000 | 319 |
2000-07-07 | 328 | 328 | 320 | 320 | 63,000 | 320 |
2000-07-06 | 306 | 322 | 306 | 322 | 25,000 | 322 |
2000-07-05 | 324 | 327 | 300 | 302 | 75,000 | 302 |
2000-07-04 | 333 | 333 | 325 | 331 | 74,000 | 331 |
2000-07-03 | 340 | 345 | 330 | 333 | 95,000 | 333 |
2000-06-30 | 337 | 350 | 332 | 333 | 369,000 | 333 |
2000-06-29 | 290 | 350 | 290 | 332 | 235,000 | 332 |
2000-06-28 | 290 | 290 | 289 | 290 | 12,000 | 290 |
2000-06-27 | 290 | 290 | 283 | 289 | 27,000 | 289 |
2000-06-26 | 280 | 290 | 280 | 290 | 21,000 | 290 |
2000-06-23 | 273 | 279 | 273 | 273 | 21,000 | 273 |
2000-06-22 | 285 | 285 | 280 | 280 | 11,000 | 280 |
2000-06-21 | 272 | 282 | 272 | 282 | 19,000 | 282 |
2000-06-20 | 276 | 278 | 272 | 273 | 23,000 | 273 |
2000-06-19 | 275 | 277 | 275 | 276 | 21,000 | 276 |
2000-06-16 | 291 | 291 | 277 | 277 | 28,000 | 277 |
2000-06-15 | 287 | 292 | 285 | 292 | 26,000 | 292 |
2000-06-14 | 292 | 292 | 288 | 288 | 21,000 | 288 |
2000-06-13 | 290 | 290 | 286 | 287 | 35,000 | 287 |
2000-06-12 | 289 | 290 | 285 | 286 | 33,000 | 286 |
2000-06-09 | 290 | 290 | 281 | 282 | 41,000 | 282 |
2000-06-08 | 272 | 285 | 272 | 285 | 23,000 | 285 |
2000-06-07 | 279 | 284 | 271 | 271 | 19,000 | 271 |
2000-06-06 | 272 | 277 | 271 | 276 | 10,000 | 276 |
2000-06-05 | 275 | 275 | 270 | 271 | 7,000 | 271 |
2000-06-02 | 279 | 279 | 275 | 276 | 9,000 | 276 |
2000-06-01 | 280 | 280 | 274 | 279 | 21,000 | 279 |
2000-05-31 | 273 | 275 | 270 | 275 | 16,000 | 275 |
2000-05-30 | 265 | 276 | 265 | 268 | 16,000 | 268 |
2000-05-29 | 264 | 264 | 262 | 263 | 20,000 | 263 |
2000-05-26 | 282 | 282 | 262 | 263 | 16,000 | 263 |
2000-05-25 | 275 | 275 | 265 | 267 | 10,000 | 267 |
2000-05-24 | 278 | 278 | 272 | 275 | 34,000 | 275 |
2000-05-23 | 285 | 285 | 270 | 277 | 35,000 | 277 |
2000-05-22 | 274 | 285 | 274 | 285 | 29,000 | 285 |
2000-05-19 | 270 | 281 | 267 | 279 | 17,000 | 279 |
2000-05-18 | 275 | 275 | 270 | 270 | 45,000 | 270 |
2000-05-17 | 285 | 286 | 282 | 285 | 15,000 | 285 |
2000-05-16 | 288 | 288 | 281 | 285 | 10,000 | 285 |
2000-05-15 | 290 | 290 | 273 | 273 | 15,000 | 273 |
2000-05-12 | 274 | 290 | 270 | 290 | 32,000 | 290 |
2000-05-11 | 286 | 290 | 285 | 287 | 41,000 | 287 |
2000-05-10 | 277 | 279 | 270 | 279 | 25,000 | 279 |
2000-05-09 | 265 | 270 | 265 | 270 | 5,000 | 270 |
2000-05-08 | 261 | 271 | 261 | 265 | 6,000 | 265 |
2000-05-02 | 269 | 277 | 268 | 274 | 16,000 | 274 |
2000-05-01 | 254 | 271 | 251 | 267 | 32,000 | 267 |
2000-04-28 | 263 | 265 | 250 | 250 | 23,000 | 250 |
2000-04-27 | 275 | 275 | 263 | 263 | 14,000 | 263 |
2000-04-26 | 280 | 280 | 270 | 270 | 13,000 | 270 |
2000-04-25 | 283 | 283 | 270 | 280 | 33,000 | 280 |
2000-04-24 | 285 | 285 | 279 | 283 | 27,000 | 283 |
2000-04-21 | 286 | 286 | 270 | 270 | 10,000 | 270 |
2000-04-20 | 279 | 284 | 271 | 281 | 13,000 | 281 |
2000-04-19 | 279 | 290 | 279 | 279 | 30,000 | 279 |
2000-04-18 | 295 | 295 | 276 | 279 | 24,000 | 279 |
2000-04-17 | 260 | 279 | 260 | 270 | 35,000 | 270 |
2000-04-14 | 271 | 287 | 271 | 282 | 30,000 | 282 |
2000-04-13 | 276 | 276 | 275 | 276 | 24,000 | 276 |
2000-04-12 | 284 | 284 | 276 | 276 | 24,000 | 276 |
2000-04-11 | 293 | 293 | 276 | 285 | 27,000 | 285 |
2000-04-10 | 290 | 290 | 286 | 288 | 29,000 | 288 |
2000-04-07 | 294 | 305 | 285 | 285 | 45,000 | 285 |
2000-04-06 | 290 | 297 | 290 | 297 | 87,000 | 297 |
2000-04-05 | 275 | 290 | 275 | 290 | 35,000 | 290 |
2000-04-04 | 276 | 276 | 271 | 272 | 8,000 | 272 |
2000-04-03 | 278 | 278 | 270 | 275 | 12,000 | 275 |
2000-03-31 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2000-03-30 | 285 | 287 | 280 | 280 | 19,000 | 280 |
2000-03-29 | 280 | 285 | 270 | 285 | 40,000 | 285 |
2000-03-28 | 285 | 285 | 274 | 280 | 14,000 | 280 |
2000-03-27 | 279 | 281 | 270 | 272 | 62,000 | 272 |
2000-03-24 | 276 | 278 | 268 | 278 | 16,000 | 278 |
2000-03-23 | 266 | 271 | 266 | 271 | 5,000 | 271 |
2000-03-22 | 265 | 279 | 265 | 279 | 19,000 | 279 |
2000-03-21 | 265 | 267 | 265 | 267 | 12,000 | 267 |
2000-03-17 | 277 | 277 | 262 | 275 | 25,000 | 275 |
2000-03-16 | 276 | 279 | 275 | 279 | 14,000 | 279 |
2000-03-15 | 272 | 279 | 272 | 279 | 7,000 | 279 |
2000-03-14 | 260 | 273 | 260 | 273 | 10,000 | 273 |
2000-03-13 | 275 | 279 | 260 | 260 | 20,000 | 260 |
2000-03-10 | 270 | 275 | 270 | 270 | 74,000 | 270 |
2000-03-09 | 263 | 263 | 262 | 262 | 8,000 | 262 |
2000-03-08 | 275 | 275 | 261 | 261 | 8,000 | 261 |
2000-03-07 | 280 | 280 | 265 | 265 | 14,000 | 265 |
2000-03-06 | 271 | 276 | 270 | 275 | 22,000 | 275 |
2000-03-03 | 274 | 274 | 271 | 271 | 14,000 | 271 |
2000-03-02 | 275 | 275 | 268 | 275 | 9,000 | 275 |
2000-03-01 | 279 | 279 | 267 | 267 | 18,000 | 267 |
2000-02-29 | 281 | 281 | 273 | 275 | 40,000 | 275 |
2000-02-28 | 282 | 282 | 275 | 275 | 543,000 | 275 |
2000-02-25 | 284 | 295 | 280 | 283 | 91,000 | 283 |
2000-02-24 | 260 | 285 | 260 | 284 | 162,000 | 284 |
2000-02-23 | 258 | 258 | 250 | 250 | 20,000 | 250 |
2000-02-22 | 252 | 252 | 250 | 251 | 45,000 | 251 |
2000-02-21 | 257 | 257 | 252 | 252 | 14,000 | 252 |
2000-02-18 | 257 | 257 | 252 | 253 | 24,000 | 253 |
2000-02-17 | 257 | 257 | 252 | 252 | 21,000 | 252 |
2000-02-16 | 253 | 254 | 252 | 252 | 24,000 | 252 |
2000-02-15 | 253 | 253 | 252 | 253 | 35,000 | 253 |
2000-02-14 | 255 | 256 | 252 | 252 | 45,000 | 252 |
2000-02-10 | 255 | 255 | 252 | 252 | 50,000 | 252 |
2000-02-09 | 253 | 255 | 252 | 252 | 24,000 | 252 |
2000-02-08 | 260 | 260 | 251 | 252 | 36,000 | 252 |
2000-02-07 | 254 | 275 | 254 | 265 | 47,000 | 265 |
2000-02-04 | 253 | 256 | 251 | 251 | 67,000 | 251 |
2000-02-03 | 254 | 254 | 251 | 253 | 51,000 | 253 |
2000-02-02 | 256 | 258 | 252 | 252 | 47,000 | 252 |
2000-02-01 | 252 | 256 | 252 | 254 | 45,000 | 254 |
2000-01-31 | 255 | 255 | 252 | 252 | 37,000 | 252 |
2000-01-28 | 256 | 256 | 254 | 254 | 37,000 | 254 |
2000-01-27 | 259 | 260 | 256 | 256 | 37,000 | 256 |
2000-01-26 | 257 | 260 | 256 | 260 | 53,000 | 260 |
2000-01-25 | 258 | 260 | 256 | 256 | 21,000 | 256 |
2000-01-24 | 257 | 265 | 257 | 258 | 45,000 | 258 |
2000-01-21 | 259 | 259 | 255 | 255 | 25,000 | 255 |
2000-01-20 | 258 | 262 | 257 | 259 | 33,000 | 259 |
2000-01-19 | 267 | 267 | 262 | 262 | 13,000 | 262 |
2000-01-18 | 269 | 275 | 267 | 267 | 48,000 | 267 |
2000-01-17 | 265 | 267 | 262 | 267 | 27,000 | 267 |
2000-01-14 | 260 | 260 | 258 | 258 | 28,000 | 258 |
2000-01-13 | 270 | 272 | 260 | 260 | 21,000 | 260 |
2000-01-12 | 266 | 277 | 262 | 267 | 16,000 | 267 |
2000-01-11 | 262 | 266 | 257 | 263 | 15,000 | 263 |
2000-01-07 | 252 | 255 | 252 | 252 | 26,000 | 252 |
2000-01-06 | 260 | 260 | 251 | 252 | 11,000 | 252 |
2000-01-05 | 252 | 259 | 250 | 251 | 14,000 | 251 |
2000-01-04 | 251 | 251 | 251 | 251 | 4,000 | 251 |
分割・併合履歴 : なし