8018 三共生興(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 247 | 247 | 241 | 245 | 44,000 | 245 |
| 2001-12-27 | 239 | 242 | 239 | 242 | 48,000 | 242 |
| 2001-12-26 | 235 | 240 | 235 | 240 | 22,000 | 240 |
| 2001-12-25 | 238 | 242 | 235 | 242 | 35,000 | 242 |
| 2001-12-21 | 241 | 242 | 237 | 240 | 13,000 | 240 |
| 2001-12-20 | 236 | 243 | 236 | 242 | 77,000 | 242 |
| 2001-12-19 | 237 | 240 | 235 | 240 | 109,000 | 240 |
| 2001-12-18 | 239 | 239 | 235 | 238 | 49,000 | 238 |
| 2001-12-17 | 237 | 240 | 237 | 240 | 49,000 | 240 |
| 2001-12-14 | 240 | 242 | 238 | 238 | 90,000 | 238 |
| 2001-12-13 | 245 | 245 | 240 | 243 | 49,000 | 243 |
| 2001-12-12 | 239 | 250 | 239 | 245 | 124,000 | 245 |
| 2001-12-11 | 242 | 243 | 238 | 238 | 49,000 | 238 |
| 2001-12-10 | 243 | 245 | 241 | 243 | 65,000 | 243 |
| 2001-12-07 | 239 | 244 | 238 | 244 | 39,000 | 244 |
| 2001-12-06 | 242 | 245 | 240 | 240 | 27,000 | 240 |
| 2001-12-05 | 239 | 243 | 237 | 243 | 32,000 | 243 |
| 2001-12-04 | 239 | 240 | 237 | 237 | 36,000 | 237 |
| 2001-12-03 | 245 | 245 | 240 | 245 | 61,000 | 245 |
| 2001-11-30 | 242 | 245 | 238 | 245 | 28,000 | 245 |
| 2001-11-29 | 240 | 243 | 238 | 243 | 46,000 | 243 |
| 2001-11-28 | 245 | 249 | 245 | 248 | 33,000 | 248 |
| 2001-11-27 | 245 | 251 | 244 | 250 | 148,000 | 250 |
| 2001-11-26 | 240 | 245 | 240 | 245 | 52,000 | 245 |
| 2001-11-22 | 239 | 240 | 239 | 240 | 23,000 | 240 |
| 2001-11-21 | 238 | 245 | 235 | 240 | 49,000 | 240 |
| 2001-11-20 | 242 | 243 | 239 | 239 | 92,000 | 239 |
| 2001-11-19 | 241 | 248 | 240 | 243 | 79,000 | 243 |
| 2001-11-16 | 241 | 246 | 236 | 242 | 69,000 | 242 |
| 2001-11-15 | 242 | 244 | 241 | 241 | 43,000 | 241 |
| 2001-11-14 | 247 | 248 | 243 | 244 | 62,000 | 244 |
| 2001-11-13 | 247 | 248 | 245 | 248 | 43,000 | 248 |
| 2001-11-12 | 248 | 249 | 245 | 248 | 18,000 | 248 |
| 2001-11-09 | 257 | 257 | 248 | 249 | 31,000 | 249 |
| 2001-11-08 | 259 | 259 | 253 | 258 | 16,000 | 258 |
| 2001-11-07 | 259 | 261 | 259 | 260 | 96,000 | 260 |
| 2001-11-06 | 255 | 265 | 255 | 260 | 103,000 | 260 |
| 2001-11-05 | 252 | 255 | 252 | 255 | 33,000 | 255 |
| 2001-11-02 | 257 | 262 | 253 | 253 | 41,000 | 253 |
| 2001-11-01 | 270 | 270 | 256 | 256 | 45,000 | 256 |
| 2001-10-31 | 265 | 272 | 260 | 270 | 130,000 | 270 |
| 2001-10-30 | 272 | 273 | 267 | 268 | 190,000 | 268 |
| 2001-10-29 | 265 | 270 | 263 | 270 | 119,000 | 270 |
| 2001-10-26 | 265 | 265 | 261 | 265 | 84,000 | 265 |
| 2001-10-25 | 259 | 263 | 259 | 263 | 111,000 | 263 |
| 2001-10-24 | 261 | 262 | 259 | 262 | 93,000 | 262 |
| 2001-10-23 | 255 | 265 | 255 | 264 | 172,000 | 264 |
| 2001-10-22 | 249 | 250 | 249 | 250 | 130,000 | 250 |
| 2001-10-19 | 249 | 251 | 246 | 250 | 42,000 | 250 |
| 2001-10-18 | 253 | 253 | 250 | 250 | 15,000 | 250 |
| 2001-10-17 | 255 | 255 | 250 | 254 | 45,000 | 254 |
| 2001-10-16 | 250 | 257 | 250 | 257 | 26,000 | 257 |
| 2001-10-15 | 258 | 258 | 250 | 256 | 43,000 | 256 |
| 2001-10-12 | 249 | 260 | 249 | 260 | 149,000 | 260 |
| 2001-10-11 | 239 | 250 | 236 | 250 | 98,000 | 250 |
| 2001-10-10 | 237 | 244 | 230 | 240 | 43,000 | 240 |
| 2001-10-09 | 241 | 241 | 232 | 238 | 21,000 | 238 |
| 2001-10-05 | 245 | 245 | 240 | 243 | 24,000 | 243 |
| 2001-10-04 | 241 | 248 | 241 | 246 | 32,000 | 246 |
| 2001-10-03 | 245 | 248 | 245 | 246 | 44,000 | 246 |
| 2001-10-02 | 242 | 244 | 242 | 243 | 35,000 | 243 |
| 2001-10-01 | 237 | 244 | 237 | 242 | 34,000 | 242 |
| 2001-09-28 | 237 | 244 | 236 | 238 | 65,000 | 238 |
| 2001-09-27 | 229 | 235 | 226 | 235 | 25,000 | 235 |
| 2001-09-26 | 224 | 230 | 224 | 230 | 16,000 | 230 |
| 2001-09-25 | 235 | 236 | 220 | 220 | 52,000 | 220 |
| 2001-09-21 | 230 | 235 | 225 | 235 | 29,000 | 235 |
| 2001-09-20 | 235 | 235 | 231 | 231 | 24,000 | 231 |
| 2001-09-19 | 230 | 240 | 230 | 239 | 47,000 | 239 |
| 2001-09-18 | 236 | 236 | 230 | 230 | 26,000 | 230 |
| 2001-09-17 | 228 | 229 | 225 | 229 | 34,000 | 229 |
| 2001-09-14 | 227 | 233 | 227 | 232 | 77,000 | 232 |
| 2001-09-13 | 224 | 235 | 224 | 230 | 60,000 | 230 |
| 2001-09-12 | 233 | 235 | 223 | 223 | 126,000 | 223 |
| 2001-09-11 | 243 | 244 | 241 | 243 | 45,000 | 243 |
| 2001-09-10 | 248 | 248 | 242 | 244 | 57,000 | 244 |
| 2001-09-07 | 245 | 250 | 241 | 250 | 97,000 | 250 |
| 2001-09-06 | 245 | 252 | 245 | 248 | 104,000 | 248 |
| 2001-09-05 | 247 | 251 | 247 | 247 | 60,000 | 247 |
| 2001-09-04 | 250 | 253 | 249 | 252 | 120,000 | 252 |
| 2001-09-03 | 260 | 260 | 250 | 251 | 50,000 | 251 |
| 2001-08-31 | 261 | 261 | 256 | 261 | 94,000 | 261 |
| 2001-08-30 | 261 | 266 | 259 | 263 | 102,000 | 263 |
| 2001-08-29 | 271 | 272 | 269 | 271 | 38,000 | 271 |
| 2001-08-28 | 276 | 278 | 273 | 277 | 85,000 | 277 |
| 2001-08-27 | 280 | 282 | 276 | 280 | 106,000 | 280 |
| 2001-08-24 | 282 | 284 | 279 | 282 | 104,000 | 282 |
| 2001-08-23 | 278 | 287 | 278 | 283 | 98,000 | 283 |
| 2001-08-22 | 280 | 285 | 280 | 283 | 106,000 | 283 |
| 2001-08-21 | 284 | 289 | 281 | 283 | 73,000 | 283 |
| 2001-08-20 | 288 | 289 | 283 | 285 | 135,000 | 285 |
| 2001-08-17 | 286 | 299 | 286 | 293 | 672,000 | 293 |
| 2001-08-16 | 280 | 285 | 277 | 282 | 125,000 | 282 |
| 2001-08-15 | 280 | 285 | 275 | 283 | 172,000 | 283 |
| 2001-08-14 | 280 | 282 | 275 | 280 | 109,000 | 280 |
| 2001-08-13 | 292 | 292 | 280 | 282 | 150,000 | 282 |
| 2001-08-10 | 286 | 294 | 276 | 293 | 461,000 | 293 |
| 2001-08-09 | 279 | 290 | 275 | 281 | 699,000 | 281 |
| 2001-08-08 | 271 | 286 | 270 | 283 | 769,000 | 283 |
| 2001-08-07 | 259 | 271 | 259 | 271 | 266,000 | 271 |
| 2001-08-06 | 260 | 264 | 256 | 260 | 59,000 | 260 |
| 2001-08-03 | 271 | 273 | 265 | 265 | 209,000 | 265 |
| 2001-08-02 | 265 | 276 | 262 | 271 | 574,000 | 271 |
| 2001-08-01 | 258 | 270 | 258 | 265 | 473,000 | 265 |
| 2001-07-31 | 245 | 254 | 243 | 253 | 120,000 | 253 |
| 2001-07-30 | 249 | 250 | 245 | 247 | 64,000 | 247 |
| 2001-07-27 | 249 | 254 | 248 | 251 | 84,000 | 251 |
| 2001-07-26 | 248 | 254 | 245 | 248 | 220,000 | 248 |
| 2001-07-25 | 239 | 255 | 239 | 246 | 452,000 | 246 |
| 2001-07-24 | 231 | 234 | 231 | 234 | 32,000 | 234 |
| 2001-07-23 | 234 | 234 | 232 | 232 | 42,000 | 232 |
| 2001-07-19 | 238 | 238 | 232 | 237 | 75,000 | 237 |
| 2001-07-18 | 241 | 241 | 239 | 240 | 61,000 | 240 |
| 2001-07-17 | 242 | 243 | 241 | 242 | 20,000 | 242 |
| 2001-07-16 | 243 | 245 | 243 | 243 | 14,000 | 243 |
| 2001-07-13 | 243 | 245 | 242 | 243 | 42,000 | 243 |
| 2001-07-12 | 243 | 245 | 243 | 244 | 21,000 | 244 |
| 2001-07-11 | 241 | 245 | 241 | 244 | 58,000 | 244 |
| 2001-07-10 | 247 | 247 | 243 | 245 | 62,000 | 245 |
| 2001-07-09 | 247 | 247 | 242 | 246 | 66,000 | 246 |
| 2001-07-06 | 248 | 248 | 246 | 247 | 53,000 | 247 |
| 2001-07-05 | 247 | 249 | 246 | 249 | 52,000 | 249 |
| 2001-07-04 | 249 | 249 | 246 | 247 | 74,000 | 247 |
| 2001-07-03 | 249 | 250 | 248 | 248 | 23,000 | 248 |
| 2001-07-02 | 249 | 250 | 248 | 250 | 37,000 | 250 |
| 2001-06-29 | 253 | 253 | 247 | 250 | 110,000 | 250 |
| 2001-06-28 | 250 | 254 | 247 | 249 | 67,000 | 249 |
| 2001-06-27 | 252 | 252 | 245 | 250 | 179,000 | 250 |
| 2001-06-26 | 251 | 255 | 245 | 255 | 404,000 | 255 |
| 2001-06-25 | 256 | 259 | 250 | 253 | 131,000 | 253 |
| 2001-06-22 | 245 | 255 | 245 | 255 | 81,000 | 255 |
| 2001-06-21 | 245 | 249 | 245 | 245 | 40,000 | 245 |
| 2001-06-20 | 249 | 249 | 246 | 249 | 21,000 | 249 |
| 2001-06-19 | 247 | 249 | 247 | 248 | 20,000 | 248 |
| 2001-06-18 | 247 | 248 | 247 | 248 | 13,000 | 248 |
| 2001-06-15 | 246 | 247 | 245 | 247 | 38,000 | 247 |
| 2001-06-14 | 248 | 248 | 246 | 246 | 21,000 | 246 |
| 2001-06-13 | 248 | 248 | 246 | 248 | 9,000 | 248 |
| 2001-06-12 | 251 | 252 | 247 | 247 | 39,000 | 247 |
| 2001-06-11 | 245 | 251 | 245 | 251 | 33,000 | 251 |
| 2001-06-08 | 245 | 249 | 245 | 247 | 85,000 | 247 |
| 2001-06-07 | 248 | 248 | 245 | 248 | 10,000 | 248 |
| 2001-06-06 | 245 | 248 | 245 | 246 | 29,000 | 246 |
| 2001-06-05 | 245 | 247 | 244 | 244 | 22,000 | 244 |
| 2001-06-04 | 249 | 249 | 245 | 245 | 45,000 | 245 |
| 2001-06-01 | 246 | 247 | 240 | 245 | 72,000 | 245 |
| 2001-05-31 | 252 | 252 | 247 | 247 | 41,000 | 247 |
| 2001-05-30 | 254 | 254 | 252 | 254 | 27,000 | 254 |
| 2001-05-29 | 255 | 255 | 252 | 255 | 25,000 | 255 |
| 2001-05-28 | 257 | 257 | 254 | 255 | 27,000 | 255 |
| 2001-05-25 | 256 | 258 | 256 | 256 | 18,000 | 256 |
| 2001-05-24 | 255 | 257 | 255 | 255 | 39,000 | 255 |
| 2001-05-23 | 258 | 258 | 256 | 258 | 31,000 | 258 |
| 2001-05-22 | 258 | 260 | 258 | 258 | 64,000 | 258 |
| 2001-05-21 | 255 | 259 | 255 | 257 | 33,000 | 257 |
| 2001-05-18 | 260 | 260 | 255 | 255 | 39,000 | 255 |
| 2001-05-17 | 257 | 260 | 253 | 260 | 48,000 | 260 |
| 2001-05-16 | 257 | 260 | 257 | 257 | 15,000 | 257 |
| 2001-05-15 | 256 | 259 | 256 | 258 | 24,000 | 258 |
| 2001-05-14 | 261 | 262 | 256 | 259 | 74,000 | 259 |
| 2001-05-11 | 265 | 269 | 263 | 264 | 25,000 | 264 |
| 2001-05-10 | 270 | 270 | 265 | 269 | 35,000 | 269 |
| 2001-05-09 | 267 | 267 | 263 | 267 | 49,000 | 267 |
| 2001-05-08 | 270 | 273 | 267 | 267 | 66,000 | 267 |
| 2001-05-07 | 268 | 276 | 268 | 271 | 115,000 | 271 |
| 2001-05-02 | 273 | 273 | 265 | 266 | 117,000 | 266 |
| 2001-05-01 | 265 | 272 | 262 | 269 | 227,000 | 269 |
| 2001-04-27 | 265 | 265 | 260 | 260 | 59,000 | 260 |
| 2001-04-26 | 255 | 265 | 255 | 265 | 168,000 | 265 |
| 2001-04-25 | 255 | 256 | 253 | 255 | 28,000 | 255 |
| 2001-04-24 | 255 | 255 | 251 | 255 | 28,000 | 255 |
| 2001-04-23 | 252 | 257 | 251 | 251 | 129,000 | 251 |
| 2001-04-20 | 256 | 258 | 252 | 252 | 57,000 | 252 |
| 2001-04-19 | 258 | 259 | 256 | 258 | 39,000 | 258 |
| 2001-04-18 | 255 | 259 | 255 | 256 | 46,000 | 256 |
| 2001-04-17 | 255 | 259 | 255 | 255 | 39,000 | 255 |
| 2001-04-16 | 255 | 255 | 254 | 255 | 59,000 | 255 |
| 2001-04-13 | 253 | 255 | 252 | 255 | 41,000 | 255 |
| 2001-04-12 | 254 | 254 | 251 | 251 | 19,000 | 251 |
| 2001-04-11 | 251 | 254 | 248 | 250 | 56,000 | 250 |
| 2001-04-10 | 248 | 249 | 246 | 246 | 27,000 | 246 |
| 2001-04-09 | 245 | 248 | 245 | 246 | 14,000 | 246 |
| 2001-04-06 | 253 | 253 | 243 | 243 | 111,000 | 243 |
| 2001-04-05 | 248 | 252 | 247 | 248 | 106,000 | 248 |
| 2001-04-04 | 248 | 248 | 243 | 247 | 56,000 | 247 |
| 2001-04-03 | 242 | 245 | 242 | 245 | 45,000 | 245 |
| 2001-04-02 | 242 | 243 | 240 | 242 | 36,000 | 242 |
| 2001-03-30 | 245 | 248 | 242 | 242 | 37,000 | 242 |
| 2001-03-29 | 255 | 255 | 245 | 250 | 54,000 | 250 |
| 2001-03-28 | 255 | 256 | 253 | 255 | 74,000 | 255 |
| 2001-03-27 | 253 | 259 | 250 | 257 | 36,000 | 257 |
| 2001-03-26 | 255 | 265 | 253 | 265 | 143,000 | 265 |
| 2001-03-23 | 255 | 255 | 247 | 249 | 105,000 | 249 |
| 2001-03-22 | 250 | 251 | 248 | 251 | 107,000 | 251 |
| 2001-03-21 | 246 | 249 | 245 | 249 | 75,000 | 249 |
| 2001-03-19 | 244 | 246 | 243 | 246 | 79,000 | 246 |
| 2001-03-16 | 234 | 248 | 233 | 237 | 48,000 | 237 |
| 2001-03-15 | 232 | 235 | 231 | 231 | 67,000 | 231 |
| 2001-03-14 | 235 | 235 | 231 | 233 | 59,000 | 233 |
| 2001-03-13 | 235 | 235 | 231 | 231 | 63,000 | 231 |
| 2001-03-12 | 235 | 235 | 231 | 231 | 87,000 | 231 |
| 2001-03-09 | 233 | 234 | 231 | 233 | 99,000 | 233 |
| 2001-03-08 | 232 | 232 | 231 | 231 | 62,000 | 231 |
| 2001-03-07 | 234 | 234 | 232 | 232 | 39,000 | 232 |
| 2001-03-06 | 235 | 235 | 231 | 233 | 62,000 | 233 |
| 2001-03-05 | 234 | 234 | 232 | 233 | 29,000 | 233 |
| 2001-03-02 | 233 | 233 | 231 | 231 | 29,000 | 231 |
| 2001-03-01 | 235 | 235 | 232 | 233 | 72,000 | 233 |
| 2001-02-28 | 235 | 237 | 233 | 234 | 73,000 | 234 |
| 2001-02-27 | 238 | 238 | 234 | 234 | 70,000 | 234 |
| 2001-02-26 | 233 | 236 | 232 | 233 | 104,000 | 233 |
| 2001-02-23 | 228 | 230 | 227 | 230 | 50,000 | 230 |
| 2001-02-22 | 228 | 229 | 227 | 227 | 71,000 | 227 |
| 2001-02-21 | 233 | 233 | 229 | 230 | 57,000 | 230 |
| 2001-02-20 | 228 | 235 | 227 | 235 | 157,000 | 235 |
| 2001-02-19 | 223 | 225 | 223 | 225 | 262,000 | 225 |
| 2001-02-16 | 233 | 233 | 220 | 220 | 688,000 | 220 |
| 2001-02-15 | 233 | 237 | 232 | 233 | 91,000 | 233 |
| 2001-02-14 | 235 | 235 | 230 | 231 | 154,000 | 231 |
| 2001-02-13 | 240 | 245 | 230 | 230 | 212,000 | 230 |
| 2001-02-09 | 232 | 240 | 232 | 239 | 32,000 | 239 |
| 2001-02-08 | 233 | 233 | 231 | 232 | 45,000 | 232 |
| 2001-02-07 | 234 | 234 | 231 | 233 | 43,000 | 233 |
| 2001-02-06 | 235 | 235 | 233 | 233 | 35,000 | 233 |
| 2001-02-05 | 235 | 239 | 234 | 235 | 29,000 | 235 |
| 2001-02-02 | 235 | 235 | 234 | 234 | 38,000 | 234 |
| 2001-02-01 | 235 | 240 | 235 | 238 | 26,000 | 238 |
| 2001-01-31 | 238 | 239 | 238 | 239 | 20,000 | 239 |
| 2001-01-30 | 239 | 239 | 237 | 237 | 10,000 | 237 |
| 2001-01-29 | 238 | 239 | 238 | 238 | 10,000 | 238 |
| 2001-01-26 | 237 | 239 | 237 | 238 | 19,000 | 238 |
| 2001-01-25 | 241 | 242 | 240 | 240 | 13,000 | 240 |
| 2001-01-24 | 241 | 246 | 241 | 243 | 15,000 | 243 |
| 2001-01-23 | 241 | 244 | 241 | 244 | 11,000 | 244 |
| 2001-01-22 | 242 | 243 | 240 | 240 | 20,000 | 240 |
| 2001-01-19 | 250 | 255 | 246 | 251 | 30,000 | 251 |
| 2001-01-18 | 236 | 256 | 236 | 246 | 12,000 | 246 |
| 2001-01-17 | 239 | 239 | 236 | 236 | 17,000 | 236 |
| 2001-01-16 | 238 | 239 | 236 | 239 | 12,000 | 239 |
| 2001-01-15 | 233 | 238 | 233 | 236 | 24,000 | 236 |
| 2001-01-12 | 230 | 238 | 230 | 233 | 45,000 | 233 |
| 2001-01-11 | 240 | 240 | 231 | 240 | 27,000 | 240 |
| 2001-01-10 | 244 | 244 | 239 | 241 | 23,000 | 241 |
| 2001-01-09 | 240 | 244 | 240 | 244 | 20,000 | 244 |
| 2001-01-05 | 245 | 250 | 240 | 240 | 27,000 | 240 |
| 2001-01-04 | 246 | 246 | 245 | 245 | 5,000 | 245 |
分割・併合履歴 ： なし
