8018 三共生興(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 328 | 328 | 318 | 320 | 26,000 | 320 |
| 2002-12-27 | 320 | 333 | 320 | 323 | 44,000 | 323 |
| 2002-12-26 | 309 | 315 | 306 | 310 | 25,000 | 310 |
| 2002-12-25 | 306 | 315 | 306 | 310 | 56,000 | 310 |
| 2002-12-24 | 295 | 305 | 295 | 305 | 97,000 | 305 |
| 2002-12-20 | 294 | 300 | 287 | 300 | 111,000 | 300 |
| 2002-12-19 | 291 | 297 | 286 | 297 | 65,000 | 297 |
| 2002-12-18 | 285 | 295 | 285 | 289 | 84,000 | 289 |
| 2002-12-17 | 305 | 306 | 298 | 298 | 111,000 | 298 |
| 2002-12-16 | 318 | 318 | 304 | 305 | 57,000 | 305 |
| 2002-12-13 | 315 | 319 | 309 | 319 | 118,000 | 319 |
| 2002-12-12 | 325 | 325 | 318 | 319 | 49,000 | 319 |
| 2002-12-11 | 328 | 329 | 327 | 328 | 28,000 | 328 |
| 2002-12-10 | 332 | 332 | 329 | 330 | 51,000 | 330 |
| 2002-12-09 | 328 | 333 | 328 | 332 | 23,000 | 332 |
| 2002-12-06 | 335 | 335 | 326 | 333 | 37,000 | 333 |
| 2002-12-05 | 335 | 336 | 332 | 335 | 25,000 | 335 |
| 2002-12-04 | 337 | 338 | 332 | 332 | 42,000 | 332 |
| 2002-12-03 | 339 | 339 | 333 | 337 | 31,000 | 337 |
| 2002-12-02 | 339 | 339 | 332 | 334 | 60,000 | 334 |
| 2002-11-29 | 337 | 340 | 334 | 334 | 63,000 | 334 |
| 2002-11-28 | 332 | 338 | 331 | 334 | 28,000 | 334 |
| 2002-11-27 | 320 | 334 | 320 | 334 | 29,000 | 334 |
| 2002-11-26 | 325 | 330 | 320 | 320 | 33,000 | 320 |
| 2002-11-25 | 324 | 329 | 320 | 322 | 77,000 | 322 |
| 2002-11-22 | 339 | 339 | 323 | 324 | 89,000 | 324 |
| 2002-11-21 | 330 | 330 | 322 | 324 | 73,000 | 324 |
| 2002-11-20 | 320 | 334 | 318 | 332 | 106,000 | 332 |
| 2002-11-19 | 315 | 315 | 297 | 313 | 125,000 | 313 |
| 2002-11-18 | 320 | 323 | 308 | 315 | 92,000 | 315 |
| 2002-11-15 | 330 | 334 | 319 | 326 | 188,000 | 326 |
| 2002-11-14 | 349 | 349 | 331 | 336 | 94,000 | 336 |
| 2002-11-13 | 351 | 351 | 345 | 350 | 36,000 | 350 |
| 2002-11-12 | 350 | 355 | 349 | 352 | 73,000 | 352 |
| 2002-11-11 | 362 | 362 | 353 | 353 | 47,000 | 353 |
| 2002-11-08 | 358 | 363 | 355 | 362 | 36,000 | 362 |
| 2002-11-07 | 365 | 365 | 358 | 363 | 52,000 | 363 |
| 2002-11-06 | 369 | 369 | 362 | 365 | 92,000 | 365 |
| 2002-11-05 | 368 | 368 | 364 | 364 | 68,000 | 364 |
| 2002-11-01 | 360 | 363 | 344 | 363 | 110,000 | 363 |
| 2002-10-31 | 366 | 366 | 359 | 361 | 36,000 | 361 |
| 2002-10-30 | 360 | 368 | 360 | 361 | 84,000 | 361 |
| 2002-10-29 | 370 | 370 | 364 | 365 | 42,000 | 365 |
| 2002-10-28 | 356 | 369 | 356 | 369 | 31,000 | 369 |
| 2002-10-25 | 355 | 370 | 355 | 370 | 74,000 | 370 |
| 2002-10-24 | 365 | 365 | 357 | 360 | 59,000 | 360 |
| 2002-10-23 | 355 | 367 | 354 | 364 | 96,000 | 364 |
| 2002-10-22 | 367 | 369 | 360 | 360 | 84,000 | 360 |
| 2002-10-21 | 366 | 370 | 365 | 368 | 38,000 | 368 |
| 2002-10-18 | 365 | 369 | 361 | 367 | 46,000 | 367 |
| 2002-10-17 | 361 | 364 | 355 | 356 | 63,000 | 356 |
| 2002-10-16 | 360 | 365 | 357 | 359 | 64,000 | 359 |
| 2002-10-15 | 353 | 355 | 350 | 355 | 130,000 | 355 |
| 2002-10-11 | 351 | 359 | 351 | 353 | 38,000 | 353 |
| 2002-10-10 | 349 | 350 | 344 | 349 | 127,000 | 349 |
| 2002-10-09 | 361 | 361 | 355 | 359 | 140,000 | 359 |
| 2002-10-08 | 361 | 364 | 359 | 361 | 76,000 | 361 |
| 2002-10-07 | 357 | 366 | 357 | 362 | 83,000 | 362 |
| 2002-10-04 | 357 | 367 | 357 | 367 | 65,000 | 367 |
| 2002-10-03 | 350 | 360 | 349 | 357 | 100,000 | 357 |
| 2002-10-02 | 373 | 373 | 355 | 356 | 75,000 | 356 |
| 2002-10-01 | 369 | 370 | 366 | 368 | 58,000 | 368 |
| 2002-09-30 | 382 | 383 | 379 | 379 | 57,000 | 379 |
| 2002-09-27 | 380 | 383 | 378 | 383 | 110,000 | 383 |
| 2002-09-26 | 375 | 380 | 375 | 379 | 25,000 | 379 |
| 2002-09-25 | 371 | 377 | 371 | 377 | 39,000 | 377 |
| 2002-09-24 | 380 | 382 | 378 | 380 | 60,000 | 380 |
| 2002-09-20 | 379 | 383 | 376 | 382 | 52,000 | 382 |
| 2002-09-19 | 385 | 385 | 381 | 384 | 49,000 | 384 |
| 2002-09-18 | 374 | 384 | 373 | 384 | 76,000 | 384 |
| 2002-09-17 | 382 | 384 | 380 | 384 | 120,000 | 384 |
| 2002-09-13 | 372 | 380 | 372 | 374 | 193,000 | 374 |
| 2002-09-12 | 379 | 382 | 378 | 379 | 98,000 | 379 |
| 2002-09-11 | 379 | 380 | 379 | 379 | 93,000 | 379 |
| 2002-09-10 | 379 | 382 | 377 | 377 | 115,000 | 377 |
| 2002-09-09 | 380 | 384 | 378 | 379 | 100,000 | 379 |
| 2002-09-06 | 375 | 379 | 373 | 375 | 156,000 | 375 |
| 2002-09-05 | 374 | 381 | 373 | 375 | 132,000 | 375 |
| 2002-09-04 | 368 | 374 | 363 | 374 | 182,000 | 374 |
| 2002-09-03 | 382 | 383 | 368 | 372 | 176,000 | 372 |
| 2002-09-02 | 377 | 384 | 375 | 382 | 146,000 | 382 |
| 2002-08-30 | 375 | 379 | 372 | 377 | 139,000 | 377 |
| 2002-08-29 | 381 | 382 | 375 | 375 | 135,000 | 375 |
| 2002-08-28 | 383 | 386 | 381 | 385 | 176,000 | 385 |
| 2002-08-27 | 387 | 388 | 383 | 384 | 218,000 | 384 |
| 2002-08-26 | 383 | 386 | 383 | 384 | 182,000 | 384 |
| 2002-08-23 | 390 | 390 | 382 | 383 | 270,000 | 383 |
| 2002-08-22 | 384 | 389 | 379 | 387 | 475,000 | 387 |
| 2002-08-21 | 378 | 384 | 373 | 382 | 341,000 | 382 |
| 2002-08-20 | 370 | 387 | 370 | 378 | 343,000 | 378 |
| 2002-08-19 | 370 | 370 | 362 | 365 | 193,000 | 365 |
| 2002-08-16 | 355 | 370 | 350 | 370 | 380,000 | 370 |
| 2002-08-15 | 356 | 356 | 350 | 350 | 131,000 | 350 |
| 2002-08-14 | 354 | 356 | 349 | 356 | 57,000 | 356 |
| 2002-08-13 | 353 | 356 | 346 | 354 | 64,000 | 354 |
| 2002-08-12 | 355 | 356 | 350 | 352 | 100,000 | 352 |
| 2002-08-09 | 358 | 358 | 351 | 353 | 106,000 | 353 |
| 2002-08-08 | 364 | 365 | 353 | 353 | 144,000 | 353 |
| 2002-08-07 | 362 | 366 | 358 | 359 | 56,000 | 359 |
| 2002-08-06 | 359 | 361 | 350 | 357 | 144,000 | 357 |
| 2002-08-05 | 366 | 368 | 355 | 356 | 80,000 | 356 |
| 2002-08-02 | 348 | 370 | 345 | 370 | 121,000 | 370 |
| 2002-08-01 | 375 | 375 | 355 | 358 | 151,000 | 358 |
| 2002-07-31 | 386 | 386 | 371 | 375 | 185,000 | 375 |
| 2002-07-30 | 382 | 390 | 376 | 382 | 375,000 | 382 |
| 2002-07-29 | 367 | 377 | 365 | 377 | 360,000 | 377 |
| 2002-07-26 | 361 | 367 | 356 | 367 | 58,000 | 367 |
| 2002-07-25 | 362 | 368 | 362 | 362 | 69,000 | 362 |
| 2002-07-24 | 360 | 367 | 360 | 362 | 42,000 | 362 |
| 2002-07-23 | 362 | 365 | 360 | 362 | 64,000 | 362 |
| 2002-07-22 | 356 | 370 | 356 | 363 | 84,000 | 363 |
| 2002-07-19 | 367 | 369 | 359 | 366 | 64,000 | 366 |
| 2002-07-18 | 364 | 367 | 362 | 367 | 69,000 | 367 |
| 2002-07-17 | 361 | 364 | 358 | 364 | 100,000 | 364 |
| 2002-07-16 | 365 | 369 | 361 | 364 | 108,000 | 364 |
| 2002-07-15 | 360 | 370 | 354 | 355 | 105,000 | 355 |
| 2002-07-12 | 368 | 368 | 361 | 361 | 39,000 | 361 |
| 2002-07-11 | 373 | 373 | 366 | 368 | 74,000 | 368 |
| 2002-07-10 | 370 | 374 | 367 | 374 | 90,000 | 374 |
| 2002-07-09 | 365 | 375 | 363 | 372 | 140,000 | 372 |
| 2002-07-08 | 367 | 370 | 361 | 370 | 64,000 | 370 |
| 2002-07-05 | 361 | 377 | 358 | 369 | 175,000 | 369 |
| 2002-07-04 | 376 | 378 | 366 | 366 | 228,000 | 366 |
| 2002-07-03 | 368 | 375 | 367 | 375 | 249,000 | 375 |
| 2002-07-02 | 367 | 379 | 366 | 374 | 456,000 | 374 |
| 2002-07-01 | 355 | 368 | 354 | 368 | 259,000 | 368 |
| 2002-06-28 | 340 | 345 | 336 | 345 | 111,000 | 345 |
| 2002-06-27 | 335 | 345 | 335 | 335 | 104,000 | 335 |
| 2002-06-26 | 340 | 340 | 332 | 332 | 183,000 | 332 |
| 2002-06-25 | 330 | 342 | 330 | 335 | 66,000 | 335 |
| 2002-06-24 | 334 | 335 | 326 | 331 | 176,000 | 331 |
| 2002-06-21 | 331 | 336 | 330 | 335 | 134,000 | 335 |
| 2002-06-20 | 334 | 339 | 330 | 333 | 133,000 | 333 |
| 2002-06-19 | 340 | 340 | 334 | 335 | 99,000 | 335 |
| 2002-06-18 | 338 | 346 | 329 | 342 | 267,000 | 342 |
| 2002-06-17 | 347 | 350 | 316 | 318 | 293,000 | 318 |
| 2002-06-14 | 343 | 352 | 337 | 349 | 258,000 | 349 |
| 2002-06-13 | 357 | 360 | 344 | 344 | 203,000 | 344 |
| 2002-06-12 | 367 | 377 | 353 | 358 | 236,000 | 358 |
| 2002-06-11 | 369 | 379 | 368 | 372 | 591,000 | 372 |
| 2002-06-10 | 352 | 369 | 350 | 364 | 463,000 | 364 |
| 2002-06-07 | 345 | 353 | 335 | 353 | 388,000 | 353 |
| 2002-06-06 | 340 | 346 | 340 | 346 | 278,000 | 346 |
| 2002-06-05 | 330 | 342 | 326 | 337 | 170,000 | 337 |
| 2002-06-04 | 339 | 342 | 330 | 331 | 148,000 | 331 |
| 2002-06-03 | 330 | 345 | 330 | 343 | 434,000 | 343 |
| 2002-05-31 | 303 | 336 | 300 | 330 | 538,000 | 330 |
| 2002-05-30 | 308 | 309 | 300 | 303 | 101,000 | 303 |
| 2002-05-29 | 313 | 317 | 309 | 313 | 219,000 | 313 |
| 2002-05-28 | 310 | 318 | 309 | 318 | 258,000 | 318 |
| 2002-05-27 | 300 | 315 | 295 | 310 | 384,000 | 310 |
| 2002-05-24 | 280 | 306 | 277 | 303 | 745,000 | 303 |
| 2002-05-23 | 262 | 277 | 260 | 277 | 334,000 | 277 |
| 2002-05-22 | 250 | 262 | 248 | 262 | 82,000 | 262 |
| 2002-05-21 | 247 | 251 | 247 | 251 | 23,000 | 251 |
| 2002-05-20 | 247 | 250 | 247 | 248 | 43,000 | 248 |
| 2002-05-17 | 255 | 256 | 248 | 248 | 17,000 | 248 |
| 2002-05-16 | 242 | 249 | 242 | 249 | 21,000 | 249 |
| 2002-05-15 | 245 | 246 | 241 | 241 | 11,000 | 241 |
| 2002-05-14 | 247 | 248 | 245 | 248 | 5,000 | 248 |
| 2002-05-13 | 245 | 248 | 245 | 248 | 11,000 | 248 |
| 2002-05-10 | 247 | 249 | 245 | 245 | 63,000 | 245 |
| 2002-05-09 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 2002-05-08 | 249 | 249 | 245 | 245 | 12,000 | 245 |
| 2002-05-07 | 248 | 249 | 248 | 249 | 19,000 | 249 |
| 2002-05-02 | 248 | 250 | 248 | 248 | 9,000 | 248 |
| 2002-05-01 | 249 | 254 | 248 | 249 | 18,000 | 249 |
| 2002-04-30 | 252 | 253 | 250 | 250 | 12,000 | 250 |
| 2002-04-26 | 250 | 253 | 248 | 253 | 25,000 | 253 |
| 2002-04-25 | 250 | 251 | 249 | 249 | 24,000 | 249 |
| 2002-04-24 | 254 | 255 | 251 | 251 | 33,000 | 251 |
| 2002-04-23 | 260 | 260 | 254 | 254 | 30,000 | 254 |
| 2002-04-22 | 257 | 260 | 254 | 260 | 41,000 | 260 |
| 2002-04-19 | 253 | 258 | 253 | 257 | 20,000 | 257 |
| 2002-04-18 | 256 | 259 | 256 | 257 | 10,000 | 257 |
| 2002-04-17 | 260 | 260 | 257 | 257 | 9,000 | 257 |
| 2002-04-16 | 260 | 260 | 258 | 260 | 10,000 | 260 |
| 2002-04-15 | 260 | 260 | 250 | 260 | 12,000 | 260 |
| 2002-04-12 | 262 | 262 | 259 | 260 | 34,000 | 260 |
| 2002-04-11 | 264 | 265 | 262 | 262 | 81,000 | 262 |
| 2002-04-10 | 257 | 263 | 255 | 263 | 38,000 | 263 |
| 2002-04-09 | 258 | 258 | 256 | 256 | 9,000 | 256 |
| 2002-04-08 | 257 | 260 | 257 | 258 | 22,000 | 258 |
| 2002-04-05 | 259 | 259 | 259 | 259 | 14,000 | 259 |
| 2002-04-04 | 257 | 262 | 257 | 260 | 56,000 | 260 |
| 2002-04-03 | 257 | 257 | 257 | 257 | 10,000 | 257 |
| 2002-04-02 | 255 | 257 | 254 | 256 | 23,000 | 256 |
| 2002-04-01 | 256 | 258 | 256 | 256 | 44,000 | 256 |
| 2002-03-29 | 261 | 263 | 255 | 256 | 51,000 | 256 |
| 2002-03-28 | 260 | 263 | 257 | 261 | 85,000 | 261 |
| 2002-03-27 | 251 | 257 | 251 | 257 | 25,000 | 257 |
| 2002-03-26 | 255 | 258 | 251 | 258 | 53,000 | 258 |
| 2002-03-25 | 263 | 266 | 259 | 260 | 158,000 | 260 |
| 2002-03-22 | 264 | 266 | 260 | 265 | 138,000 | 265 |
| 2002-03-20 | 263 | 263 | 258 | 262 | 60,000 | 262 |
| 2002-03-19 | 261 | 264 | 259 | 264 | 45,000 | 264 |
| 2002-03-18 | 262 | 262 | 259 | 260 | 42,000 | 260 |
| 2002-03-15 | 257 | 264 | 257 | 260 | 66,000 | 260 |
| 2002-03-14 | 257 | 262 | 253 | 258 | 125,000 | 258 |
| 2002-03-13 | 257 | 260 | 255 | 260 | 60,000 | 260 |
| 2002-03-12 | 264 | 264 | 256 | 258 | 55,000 | 258 |
| 2002-03-11 | 252 | 265 | 250 | 265 | 175,000 | 265 |
| 2002-03-08 | 250 | 250 | 247 | 247 | 183,000 | 247 |
| 2002-03-07 | 241 | 247 | 241 | 246 | 51,000 | 246 |
| 2002-03-06 | 245 | 249 | 241 | 244 | 113,000 | 244 |
| 2002-03-05 | 245 | 248 | 245 | 246 | 53,000 | 246 |
| 2002-03-04 | 244 | 250 | 243 | 249 | 113,000 | 249 |
| 2002-03-01 | 244 | 245 | 241 | 245 | 32,000 | 245 |
| 2002-02-28 | 241 | 245 | 241 | 244 | 61,000 | 244 |
| 2002-02-27 | 231 | 240 | 231 | 240 | 35,000 | 240 |
| 2002-02-26 | 231 | 231 | 230 | 231 | 25,000 | 231 |
| 2002-02-25 | 233 | 233 | 232 | 233 | 12,000 | 233 |
| 2002-02-22 | 231 | 231 | 227 | 227 | 58,000 | 227 |
| 2002-02-21 | 229 | 232 | 226 | 232 | 42,000 | 232 |
| 2002-02-20 | 228 | 230 | 226 | 230 | 33,000 | 230 |
| 2002-02-19 | 231 | 231 | 225 | 229 | 49,000 | 229 |
| 2002-02-18 | 230 | 234 | 230 | 234 | 19,000 | 234 |
| 2002-02-15 | 233 | 233 | 228 | 229 | 65,000 | 229 |
| 2002-02-14 | 235 | 236 | 234 | 235 | 32,000 | 235 |
| 2002-02-13 | 230 | 237 | 229 | 236 | 117,000 | 236 |
| 2002-02-12 | 227 | 233 | 227 | 231 | 33,000 | 231 |
| 2002-02-08 | 226 | 231 | 225 | 225 | 82,000 | 225 |
| 2002-02-07 | 228 | 230 | 223 | 230 | 60,000 | 230 |
| 2002-02-06 | 224 | 226 | 224 | 226 | 21,000 | 226 |
| 2002-02-05 | 226 | 226 | 223 | 224 | 31,000 | 224 |
| 2002-02-04 | 225 | 228 | 225 | 227 | 12,000 | 227 |
| 2002-02-01 | 228 | 233 | 228 | 228 | 41,000 | 228 |
| 2002-01-31 | 229 | 234 | 228 | 228 | 25,000 | 228 |
| 2002-01-30 | 233 | 233 | 229 | 230 | 37,000 | 230 |
| 2002-01-29 | 233 | 234 | 232 | 234 | 8,000 | 234 |
| 2002-01-28 | 235 | 238 | 234 | 238 | 12,000 | 238 |
| 2002-01-25 | 236 | 237 | 236 | 236 | 17,000 | 236 |
| 2002-01-24 | 234 | 238 | 234 | 236 | 21,000 | 236 |
| 2002-01-23 | 236 | 239 | 235 | 236 | 38,000 | 236 |
| 2002-01-22 | 237 | 240 | 237 | 240 | 42,000 | 240 |
| 2002-01-21 | 237 | 238 | 232 | 238 | 17,000 | 238 |
| 2002-01-18 | 228 | 240 | 224 | 240 | 28,000 | 240 |
| 2002-01-17 | 226 | 231 | 221 | 229 | 36,000 | 229 |
| 2002-01-16 | 227 | 227 | 221 | 227 | 72,000 | 227 |
| 2002-01-15 | 229 | 229 | 225 | 227 | 34,000 | 227 |
| 2002-01-11 | 235 | 235 | 230 | 232 | 84,000 | 232 |
| 2002-01-10 | 234 | 239 | 230 | 230 | 115,000 | 230 |
| 2002-01-09 | 235 | 237 | 234 | 235 | 92,000 | 235 |
| 2002-01-08 | 238 | 240 | 235 | 236 | 98,000 | 236 |
| 2002-01-07 | 244 | 244 | 238 | 240 | 20,000 | 240 |
| 2002-01-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
分割・併合履歴 ： なし
