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
2000-12-2924524824424437,000244
2000-12-282502592482489,000248
2000-12-2724925224925227,000252
2000-12-2624925424625418,000254
2000-12-2524224924224915,000249
2000-12-2224424524024216,000242
2000-12-2125525524524940,000249
2000-12-2025525525025530,000255
2000-12-1925425525225219,000252
2000-12-1825425525425412,000254
2000-12-1526026125725724,000257
2000-12-142612642612618,000261
2000-12-1326126226126223,000262
2000-12-1227327426126122,000261
2000-12-1127427426726712,000267
2000-12-0826027126026533,000265
2000-12-0726526526426518,000265
2000-12-0626726826626617,000266
2000-12-0526626626226614,000266
2000-12-0427527526526633,000266
2000-12-0126727226527215,000272
2000-11-3026427226427215,000272
2000-11-2925826925826910,000269
2000-11-282622632572579,000257
2000-11-2727027026226710,000267
2000-11-2426527026327014,000270
2000-11-2227227226527011,000270
2000-11-2126326526326411,000264
2000-11-202742742632635,000263
2000-11-172692692642649,000264
2000-11-162682692682697,000269
2000-11-152702742702704,000270
2000-11-142752752742743,000274
2000-11-1327127827027514,000275
2000-11-1026727026727025,000270
2000-11-0926326926326714,000267
2000-11-082732732682685,000268
2000-11-0726327526327514,000275
2000-11-0627427827027813,000278
2000-11-022692702652705,000270
2000-11-012702702662706,000270
2000-10-3126627026527021,000270
2000-10-302622622622622,000262
2000-10-2726126926126211,000262
2000-10-262552612552616,000261
2000-10-2525925925725712,000257
2000-10-2427027427027410,000274
2000-10-232642702642706,000270
2000-10-2026227326126116,000261
2000-10-1926726726226211,000262
2000-10-1827027226726710,000267
2000-10-1726727526727513,000275
2000-10-162622672622676,000267
2000-10-132612612612616,000261
2000-10-122722722722722,000272
2000-10-1128028027027218,000272
2000-10-1027627627627611,000276
2000-10-0626827326527311,000273
2000-10-0526726826526819,000268
2000-10-0427027526626619,000266
2000-10-032792792702709,000270
2000-10-0228028027027412,000274
2000-09-2927127927127616,000276
2000-09-2826727126626616,000266
2000-09-2726526826526683,000266
2000-09-2628028427527522,000275
2000-09-2527228027228024,000280
2000-09-2227927926427724,000277
2000-09-2126028026028024,000280
2000-09-2028028227028043,000280
2000-09-1926528026528022,000280
2000-09-182592662592664,000266
2000-09-1425725925625831,000258
2000-09-1325926025825920,000259
2000-09-1227327325725725,000257
2000-09-1126026025825835,000258
2000-09-0826126125926037,000260
2000-09-0726926926126112,000261
2000-09-0628328326826931,000269
2000-09-0527027026326315,000263
2000-09-0425626325626311,000263
2000-09-0127027026626617,000266
2000-08-3127927927027025,000270
2000-08-302742742742742,000274
2000-08-2927527927127920,000279
2000-08-282832832782789,000278
2000-08-252782782782786,000278
2000-08-2427128027127618,000276
2000-08-2327427427327335,000273
2000-08-2227727727427613,000276
2000-08-2127427927427723,000277
2000-08-182742752742748,000274
2000-08-1727427927327529,000275
2000-08-1627428027327319,000273
2000-08-1528028227327318,000273
2000-08-1428128627828418,000284
2000-08-1130030028028462,000284
2000-08-1029429628729616,000296
2000-08-092902902802806,000280
2000-08-082882882782888,000288
2000-08-072892902882889,000288
2000-08-042772892772897,000289
2000-08-032782812762767,000276
2000-08-022902902812818,000281
2000-08-0127529727529622,000296
2000-07-312722752722756,000275
2000-07-2829029028829014,000290
2000-07-272952952902929,000292
2000-07-263043042932939,000293
2000-07-2529129629029321,000293
2000-07-2430530529129118,000291
2000-07-2130830930130112,000301
2000-07-1930030530030321,000303
2000-07-1831531530130120,000301
2000-07-1731431530530519,000305
2000-07-1431131230530836,000308
2000-07-1331832431631626,000316
2000-07-1232732731931923,000319
2000-07-1132032231632036,000320
2000-07-1032532531931929,000319
2000-07-0732832832032063,000320
2000-07-0630632230632225,000322
2000-07-0532432730030275,000302
2000-07-0433333332533174,000331
2000-07-0334034533033395,000333
2000-06-30337350332333369,000333
2000-06-29290350290332235,000332
2000-06-2829029028929012,000290
2000-06-2729029028328927,000289
2000-06-2628029028029021,000290
2000-06-2327327927327321,000273
2000-06-2228528528028011,000280
2000-06-2127228227228219,000282
2000-06-2027627827227323,000273
2000-06-1927527727527621,000276
2000-06-1629129127727728,000277
2000-06-1528729228529226,000292
2000-06-1429229228828821,000288
2000-06-1329029028628735,000287
2000-06-1228929028528633,000286
2000-06-0929029028128241,000282
2000-06-0827228527228523,000285
2000-06-0727928427127119,000271
2000-06-0627227727127610,000276
2000-06-052752752702717,000271
2000-06-022792792752769,000276
2000-06-0128028027427921,000279
2000-05-3127327527027516,000275
2000-05-3026527626526816,000268
2000-05-2926426426226320,000263
2000-05-2628228226226316,000263
2000-05-2527527526526710,000267
2000-05-2427827827227534,000275
2000-05-2328528527027735,000277
2000-05-2227428527428529,000285
2000-05-1927028126727917,000279
2000-05-1827527527027045,000270
2000-05-1728528628228515,000285
2000-05-1628828828128510,000285
2000-05-1529029027327315,000273
2000-05-1227429027029032,000290
2000-05-1128629028528741,000287
2000-05-1027727927027925,000279
2000-05-092652702652705,000270
2000-05-082612712612656,000265
2000-05-0226927726827416,000274
2000-05-0125427125126732,000267
2000-04-2826326525025023,000250
2000-04-2727527526326314,000263
2000-04-2628028027027013,000270
2000-04-2528328327028033,000280
2000-04-2428528527928327,000283
2000-04-2128628627027010,000270
2000-04-2027928427128113,000281
2000-04-1927929027927930,000279
2000-04-1829529527627924,000279
2000-04-1726027926027035,000270
2000-04-1427128727128230,000282
2000-04-1327627627527624,000276
2000-04-1228428427627624,000276
2000-04-1129329327628527,000285
2000-04-1029029028628829,000288
2000-04-0729430528528545,000285
2000-04-0629029729029787,000297
2000-04-0527529027529035,000290
2000-04-042762762712728,000272
2000-04-0327827827027512,000275
2000-03-312782782782781,000278
2000-03-3028528728028019,000280
2000-03-2928028527028540,000285
2000-03-2828528527428014,000280
2000-03-2727928127027262,000272
2000-03-2427627826827816,000278
2000-03-232662712662715,000271
2000-03-2226527926527919,000279
2000-03-2126526726526712,000267
2000-03-1727727726227525,000275
2000-03-1627627927527914,000279
2000-03-152722792722797,000279
2000-03-1426027326027310,000273
2000-03-1327527926026020,000260
2000-03-1027027527027074,000270
2000-03-092632632622628,000262
2000-03-082752752612618,000261
2000-03-0728028026526514,000265
2000-03-0627127627027522,000275
2000-03-0327427427127114,000271
2000-03-022752752682759,000275
2000-03-0127927926726718,000267
2000-02-2928128127327540,000275
2000-02-28282282275275543,000275
2000-02-2528429528028391,000283
2000-02-24260285260284162,000284
2000-02-2325825825025020,000250
2000-02-2225225225025145,000251
2000-02-2125725725225214,000252
2000-02-1825725725225324,000253
2000-02-1725725725225221,000252
2000-02-1625325425225224,000252
2000-02-1525325325225335,000253
2000-02-1425525625225245,000252
2000-02-1025525525225250,000252
2000-02-0925325525225224,000252
2000-02-0826026025125236,000252
2000-02-0725427525426547,000265
2000-02-0425325625125167,000251
2000-02-0325425425125351,000253
2000-02-0225625825225247,000252
2000-02-0125225625225445,000254
2000-01-3125525525225237,000252
2000-01-2825625625425437,000254
2000-01-2725926025625637,000256
2000-01-2625726025626053,000260
2000-01-2525826025625621,000256
2000-01-2425726525725845,000258
2000-01-2125925925525525,000255
2000-01-2025826225725933,000259
2000-01-1926726726226213,000262
2000-01-1826927526726748,000267
2000-01-1726526726226727,000267
2000-01-1426026025825828,000258
2000-01-1327027226026021,000260
2000-01-1226627726226716,000267
2000-01-1126226625726315,000263
2000-01-0725225525225226,000252
2000-01-0626026025125211,000252
2000-01-0525225925025114,000251
2000-01-042512512512514,000251

分割・併合履歴 : なし