8018 三共生興(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 345 | 349 | 343 | 344 | 12,000 | 344 |
| 2003-12-29 | 339 | 340 | 336 | 340 | 13,000 | 340 |
| 2003-12-26 | 330 | 340 | 330 | 340 | 23,000 | 340 |
| 2003-12-25 | 326 | 332 | 325 | 332 | 32,000 | 332 |
| 2003-12-24 | 333 | 333 | 327 | 327 | 46,000 | 327 |
| 2003-12-22 | 339 | 339 | 330 | 334 | 89,000 | 334 |
| 2003-12-19 | 335 | 339 | 334 | 338 | 18,000 | 338 |
| 2003-12-18 | 339 | 339 | 335 | 339 | 19,000 | 339 |
| 2003-12-17 | 340 | 340 | 335 | 338 | 27,000 | 338 |
| 2003-12-16 | 339 | 340 | 331 | 335 | 28,000 | 335 |
| 2003-12-15 | 341 | 341 | 336 | 339 | 14,000 | 339 |
| 2003-12-12 | 336 | 341 | 332 | 341 | 88,000 | 341 |
| 2003-12-11 | 332 | 332 | 330 | 331 | 30,000 | 331 |
| 2003-12-10 | 332 | 332 | 330 | 330 | 17,000 | 330 |
| 2003-12-09 | 330 | 332 | 330 | 331 | 19,000 | 331 |
| 2003-12-08 | 330 | 331 | 320 | 330 | 28,000 | 330 |
| 2003-12-05 | 332 | 334 | 331 | 332 | 19,000 | 332 |
| 2003-12-04 | 330 | 334 | 330 | 331 | 25,000 | 331 |
| 2003-12-03 | 335 | 337 | 328 | 334 | 110,000 | 334 |
| 2003-12-02 | 332 | 336 | 332 | 333 | 15,000 | 333 |
| 2003-12-01 | 324 | 332 | 324 | 332 | 31,000 | 332 |
| 2003-11-28 | 337 | 337 | 333 | 333 | 24,000 | 333 |
| 2003-11-27 | 341 | 341 | 337 | 337 | 11,000 | 337 |
| 2003-11-26 | 345 | 346 | 345 | 345 | 4,000 | 345 |
| 2003-11-25 | 343 | 345 | 343 | 345 | 13,000 | 345 |
| 2003-11-21 | 338 | 341 | 333 | 339 | 13,000 | 339 |
| 2003-11-20 | 328 | 336 | 328 | 332 | 23,000 | 332 |
| 2003-11-19 | 321 | 338 | 320 | 338 | 32,000 | 338 |
| 2003-11-18 | 334 | 334 | 317 | 325 | 20,000 | 325 |
| 2003-11-17 | 346 | 346 | 334 | 334 | 57,000 | 334 |
| 2003-11-14 | 352 | 357 | 349 | 349 | 16,000 | 349 |
| 2003-11-13 | 350 | 352 | 347 | 352 | 11,000 | 352 |
| 2003-11-12 | 349 | 360 | 343 | 360 | 102,000 | 360 |
| 2003-11-11 | 360 | 360 | 344 | 353 | 42,000 | 353 |
| 2003-11-10 | 366 | 366 | 359 | 359 | 55,000 | 359 |
| 2003-11-07 | 363 | 363 | 360 | 361 | 23,000 | 361 |
| 2003-11-06 | 356 | 363 | 356 | 358 | 17,000 | 358 |
| 2003-11-05 | 365 | 365 | 360 | 361 | 10,000 | 361 |
| 2003-11-04 | 370 | 372 | 354 | 360 | 74,000 | 360 |
| 2003-10-31 | 360 | 363 | 359 | 361 | 20,000 | 361 |
| 2003-10-30 | 350 | 367 | 350 | 360 | 98,000 | 360 |
| 2003-10-29 | 360 | 361 | 358 | 360 | 24,000 | 360 |
| 2003-10-28 | 354 | 361 | 354 | 361 | 90,000 | 361 |
| 2003-10-27 | 345 | 354 | 342 | 354 | 60,000 | 354 |
| 2003-10-24 | 342 | 349 | 340 | 346 | 66,000 | 346 |
| 2003-10-23 | 350 | 350 | 340 | 340 | 82,000 | 340 |
| 2003-10-22 | 356 | 356 | 351 | 351 | 78,000 | 351 |
| 2003-10-21 | 356 | 358 | 352 | 354 | 56,000 | 354 |
| 2003-10-20 | 359 | 359 | 352 | 352 | 46,000 | 352 |
| 2003-10-17 | 359 | 360 | 355 | 360 | 47,000 | 360 |
| 2003-10-16 | 360 | 361 | 353 | 357 | 48,000 | 357 |
| 2003-10-15 | 357 | 364 | 356 | 360 | 33,000 | 360 |
| 2003-10-14 | 362 | 362 | 357 | 357 | 42,000 | 357 |
| 2003-10-10 | 360 | 366 | 360 | 362 | 47,000 | 362 |
| 2003-10-09 | 360 | 363 | 356 | 360 | 47,000 | 360 |
| 2003-10-08 | 357 | 364 | 355 | 363 | 46,000 | 363 |
| 2003-10-07 | 359 | 360 | 357 | 357 | 30,000 | 357 |
| 2003-10-06 | 367 | 367 | 355 | 356 | 75,000 | 356 |
| 2003-10-03 | 363 | 367 | 362 | 365 | 28,000 | 365 |
| 2003-10-02 | 367 | 367 | 363 | 365 | 26,000 | 365 |
| 2003-10-01 | 359 | 368 | 359 | 367 | 55,000 | 367 |
| 2003-09-30 | 359 | 360 | 357 | 358 | 26,000 | 358 |
| 2003-09-29 | 353 | 359 | 350 | 359 | 32,000 | 359 |
| 2003-09-26 | 364 | 365 | 352 | 353 | 57,000 | 353 |
| 2003-09-25 | 363 | 366 | 363 | 364 | 36,000 | 364 |
| 2003-09-24 | 371 | 371 | 363 | 363 | 52,000 | 363 |
| 2003-09-22 | 372 | 372 | 363 | 367 | 31,000 | 367 |
| 2003-09-19 | 374 | 374 | 369 | 369 | 54,000 | 369 |
| 2003-09-18 | 366 | 369 | 365 | 367 | 54,000 | 367 |
| 2003-09-17 | 365 | 369 | 363 | 363 | 79,000 | 363 |
| 2003-09-16 | 366 | 366 | 360 | 360 | 171,000 | 360 |
| 2003-09-12 | 373 | 373 | 366 | 366 | 125,000 | 366 |
| 2003-09-11 | 365 | 370 | 361 | 362 | 50,000 | 362 |
| 2003-09-10 | 373 | 374 | 362 | 365 | 115,000 | 365 |
| 2003-09-09 | 372 | 374 | 372 | 373 | 28,000 | 373 |
| 2003-09-08 | 370 | 374 | 370 | 372 | 49,000 | 372 |
| 2003-09-05 | 373 | 378 | 373 | 375 | 58,000 | 375 |
| 2003-09-04 | 380 | 380 | 371 | 371 | 35,000 | 371 |
| 2003-09-03 | 377 | 378 | 375 | 375 | 35,000 | 375 |
| 2003-09-02 | 383 | 383 | 375 | 376 | 50,000 | 376 |
| 2003-09-01 | 379 | 381 | 375 | 378 | 18,000 | 378 |
| 2003-08-29 | 375 | 381 | 374 | 376 | 62,000 | 376 |
| 2003-08-28 | 371 | 371 | 368 | 370 | 22,000 | 370 |
| 2003-08-27 | 371 | 371 | 369 | 371 | 47,000 | 371 |
| 2003-08-26 | 370 | 373 | 370 | 371 | 29,000 | 371 |
| 2003-08-25 | 368 | 375 | 368 | 369 | 48,000 | 369 |
| 2003-08-22 | 378 | 378 | 371 | 371 | 40,000 | 371 |
| 2003-08-21 | 368 | 380 | 367 | 377 | 100,000 | 377 |
| 2003-08-20 | 372 | 373 | 370 | 370 | 67,000 | 370 |
| 2003-08-19 | 377 | 377 | 367 | 367 | 64,000 | 367 |
| 2003-08-18 | 369 | 377 | 369 | 372 | 59,000 | 372 |
| 2003-08-15 | 376 | 380 | 366 | 366 | 72,000 | 366 |
| 2003-08-14 | 363 | 370 | 363 | 368 | 99,000 | 368 |
| 2003-08-13 | 369 | 369 | 360 | 363 | 61,000 | 363 |
| 2003-08-12 | 373 | 373 | 369 | 371 | 48,000 | 371 |
| 2003-08-11 | 375 | 375 | 370 | 372 | 30,000 | 372 |
| 2003-08-08 | 369 | 371 | 366 | 367 | 57,000 | 367 |
| 2003-08-07 | 379 | 379 | 369 | 369 | 62,000 | 369 |
| 2003-08-06 | 373 | 378 | 369 | 370 | 99,000 | 370 |
| 2003-08-05 | 391 | 392 | 376 | 376 | 79,000 | 376 |
| 2003-08-04 | 398 | 398 | 390 | 395 | 47,000 | 395 |
| 2003-08-01 | 399 | 399 | 390 | 394 | 48,000 | 394 |
| 2003-07-31 | 397 | 400 | 391 | 391 | 33,000 | 391 |
| 2003-07-30 | 397 | 402 | 394 | 394 | 43,000 | 394 |
| 2003-07-29 | 405 | 408 | 404 | 406 | 59,000 | 406 |
| 2003-07-28 | 396 | 406 | 396 | 405 | 20,000 | 405 |
| 2003-07-25 | 393 | 397 | 390 | 395 | 91,000 | 395 |
| 2003-07-24 | 403 | 405 | 402 | 404 | 54,000 | 404 |
| 2003-07-23 | 402 | 403 | 398 | 403 | 42,000 | 403 |
| 2003-07-22 | 400 | 404 | 396 | 404 | 42,000 | 404 |
| 2003-07-18 | 392 | 401 | 392 | 400 | 38,000 | 400 |
| 2003-07-17 | 396 | 404 | 392 | 392 | 59,000 | 392 |
| 2003-07-16 | 400 | 402 | 396 | 396 | 93,000 | 396 |
| 2003-07-15 | 405 | 410 | 405 | 408 | 54,000 | 408 |
| 2003-07-14 | 403 | 405 | 402 | 404 | 57,000 | 404 |
| 2003-07-11 | 390 | 407 | 390 | 398 | 116,000 | 398 |
| 2003-07-10 | 406 | 408 | 400 | 405 | 83,000 | 405 |
| 2003-07-09 | 402 | 402 | 396 | 397 | 71,000 | 397 |
| 2003-07-08 | 406 | 406 | 396 | 402 | 93,000 | 402 |
| 2003-07-07 | 409 | 409 | 400 | 407 | 79,000 | 407 |
| 2003-07-04 | 397 | 405 | 397 | 399 | 86,000 | 399 |
| 2003-07-03 | 412 | 413 | 397 | 397 | 296,000 | 397 |
| 2003-07-02 | 411 | 416 | 409 | 411 | 179,000 | 411 |
| 2003-07-01 | 400 | 415 | 400 | 406 | 334,000 | 406 |
| 2003-06-30 | 383 | 397 | 383 | 396 | 132,000 | 396 |
| 2003-06-27 | 382 | 389 | 382 | 387 | 30,000 | 387 |
| 2003-06-26 | 378 | 382 | 377 | 382 | 40,000 | 382 |
| 2003-06-25 | 377 | 378 | 375 | 376 | 57,000 | 376 |
| 2003-06-24 | 391 | 391 | 381 | 381 | 37,000 | 381 |
| 2003-06-23 | 386 | 395 | 386 | 387 | 28,000 | 387 |
| 2003-06-20 | 374 | 388 | 374 | 385 | 66,000 | 385 |
| 2003-06-19 | 383 | 385 | 373 | 374 | 59,000 | 374 |
| 2003-06-18 | 383 | 386 | 382 | 382 | 39,000 | 382 |
| 2003-06-17 | 382 | 385 | 382 | 382 | 74,000 | 382 |
| 2003-06-16 | 390 | 391 | 381 | 381 | 71,000 | 381 |
| 2003-06-13 | 391 | 393 | 390 | 391 | 132,000 | 391 |
| 2003-06-12 | 391 | 396 | 388 | 395 | 56,000 | 395 |
| 2003-06-11 | 396 | 399 | 392 | 393 | 34,000 | 393 |
| 2003-06-10 | 400 | 400 | 399 | 400 | 37,000 | 400 |
| 2003-06-09 | 399 | 405 | 399 | 400 | 56,000 | 400 |
| 2003-06-06 | 403 | 409 | 395 | 396 | 146,000 | 396 |
| 2003-06-05 | 385 | 410 | 383 | 405 | 270,000 | 405 |
| 2003-06-04 | 378 | 379 | 376 | 377 | 46,000 | 377 |
| 2003-06-03 | 380 | 380 | 371 | 377 | 32,000 | 377 |
| 2003-06-02 | 373 | 382 | 373 | 381 | 101,000 | 381 |
| 2003-05-30 | 368 | 373 | 355 | 372 | 46,000 | 372 |
| 2003-05-29 | 356 | 365 | 356 | 365 | 38,000 | 365 |
| 2003-05-28 | 360 | 367 | 360 | 365 | 52,000 | 365 |
| 2003-05-27 | 368 | 368 | 362 | 368 | 38,000 | 368 |
| 2003-05-26 | 348 | 367 | 348 | 367 | 78,000 | 367 |
| 2003-05-23 | 355 | 359 | 355 | 358 | 62,000 | 358 |
| 2003-05-22 | 357 | 360 | 355 | 358 | 18,000 | 358 |
| 2003-05-21 | 362 | 362 | 357 | 357 | 21,000 | 357 |
| 2003-05-20 | 360 | 364 | 351 | 360 | 57,000 | 360 |
| 2003-05-19 | 375 | 375 | 361 | 361 | 20,000 | 361 |
| 2003-05-16 | 375 | 375 | 371 | 375 | 13,000 | 375 |
| 2003-05-15 | 369 | 378 | 369 | 378 | 40,000 | 378 |
| 2003-05-14 | 377 | 377 | 368 | 370 | 53,000 | 370 |
| 2003-05-13 | 379 | 380 | 373 | 377 | 50,000 | 377 |
| 2003-05-12 | 378 | 379 | 377 | 379 | 47,000 | 379 |
| 2003-05-09 | 374 | 378 | 374 | 378 | 60,000 | 378 |
| 2003-05-08 | 370 | 376 | 370 | 374 | 39,000 | 374 |
| 2003-05-07 | 379 | 379 | 366 | 375 | 92,000 | 375 |
| 2003-05-06 | 372 | 379 | 368 | 378 | 61,000 | 378 |
| 2003-05-02 | 368 | 370 | 365 | 369 | 105,000 | 369 |
| 2003-05-01 | 358 | 369 | 358 | 366 | 84,000 | 366 |
| 2003-04-30 | 355 | 360 | 355 | 357 | 44,000 | 357 |
| 2003-04-28 | 352 | 357 | 347 | 352 | 43,000 | 352 |
| 2003-04-25 | 350 | 355 | 350 | 354 | 42,000 | 354 |
| 2003-04-24 | 352 | 356 | 352 | 355 | 18,000 | 355 |
| 2003-04-23 | 356 | 359 | 351 | 351 | 31,000 | 351 |
| 2003-04-22 | 356 | 357 | 351 | 354 | 35,000 | 354 |
| 2003-04-21 | 360 | 361 | 348 | 357 | 42,000 | 357 |
| 2003-04-18 | 354 | 358 | 354 | 357 | 23,000 | 357 |
| 2003-04-17 | 353 | 355 | 351 | 353 | 87,000 | 353 |
| 2003-04-16 | 356 | 364 | 356 | 364 | 89,000 | 364 |
| 2003-04-15 | 357 | 360 | 352 | 355 | 28,000 | 355 |
| 2003-04-14 | 354 | 357 | 349 | 357 | 47,000 | 357 |
| 2003-04-11 | 353 | 361 | 353 | 359 | 36,000 | 359 |
| 2003-04-10 | 354 | 354 | 348 | 350 | 49,000 | 350 |
| 2003-04-09 | 361 | 361 | 350 | 354 | 67,000 | 354 |
| 2003-04-08 | 358 | 361 | 353 | 361 | 124,000 | 361 |
| 2003-04-07 | 353 | 358 | 352 | 358 | 56,000 | 358 |
| 2003-04-04 | 354 | 357 | 352 | 357 | 45,000 | 357 |
| 2003-04-03 | 355 | 356 | 347 | 352 | 43,000 | 352 |
| 2003-04-02 | 339 | 350 | 339 | 350 | 47,000 | 350 |
| 2003-04-01 | 341 | 342 | 339 | 339 | 28,000 | 339 |
| 2003-03-31 | 351 | 351 | 340 | 344 | 21,000 | 344 |
| 2003-03-28 | 357 | 357 | 349 | 351 | 27,000 | 351 |
| 2003-03-27 | 350 | 352 | 348 | 352 | 35,000 | 352 |
| 2003-03-26 | 340 | 353 | 340 | 353 | 26,000 | 353 |
| 2003-03-25 | 357 | 359 | 351 | 358 | 49,000 | 358 |
| 2003-03-24 | 355 | 362 | 353 | 362 | 63,000 | 362 |
| 2003-03-20 | 352 | 355 | 351 | 355 | 28,000 | 355 |
| 2003-03-19 | 350 | 352 | 345 | 352 | 38,000 | 352 |
| 2003-03-18 | 346 | 347 | 341 | 345 | 48,000 | 345 |
| 2003-03-17 | 348 | 348 | 333 | 336 | 40,000 | 336 |
| 2003-03-14 | 357 | 357 | 348 | 348 | 162,000 | 348 |
| 2003-03-13 | 332 | 342 | 332 | 341 | 52,000 | 341 |
| 2003-03-12 | 338 | 342 | 329 | 329 | 94,000 | 329 |
| 2003-03-11 | 340 | 340 | 337 | 339 | 46,000 | 339 |
| 2003-03-10 | 350 | 350 | 340 | 343 | 67,000 | 343 |
| 2003-03-07 | 358 | 358 | 351 | 353 | 43,000 | 353 |
| 2003-03-06 | 359 | 360 | 356 | 359 | 54,000 | 359 |
| 2003-03-05 | 370 | 370 | 364 | 364 | 16,000 | 364 |
| 2003-03-04 | 357 | 370 | 357 | 370 | 61,000 | 370 |
| 2003-03-03 | 363 | 363 | 359 | 362 | 21,000 | 362 |
| 2003-02-28 | 366 | 366 | 363 | 363 | 14,000 | 363 |
| 2003-02-27 | 360 | 365 | 360 | 363 | 18,000 | 363 |
| 2003-02-26 | 360 | 360 | 353 | 360 | 46,000 | 360 |
| 2003-02-25 | 356 | 364 | 356 | 357 | 32,000 | 357 |
| 2003-02-24 | 367 | 367 | 365 | 366 | 29,000 | 366 |
| 2003-02-21 | 372 | 379 | 367 | 367 | 66,000 | 367 |
| 2003-02-20 | 371 | 374 | 371 | 371 | 50,000 | 371 |
| 2003-02-19 | 379 | 383 | 371 | 372 | 52,000 | 372 |
| 2003-02-18 | 379 | 379 | 371 | 379 | 65,000 | 379 |
| 2003-02-17 | 368 | 380 | 368 | 379 | 91,000 | 379 |
| 2003-02-14 | 366 | 367 | 360 | 367 | 61,000 | 367 |
| 2003-02-13 | 363 | 364 | 360 | 362 | 57,000 | 362 |
| 2003-02-12 | 360 | 363 | 357 | 360 | 48,000 | 360 |
| 2003-02-10 | 356 | 357 | 351 | 352 | 53,000 | 352 |
| 2003-02-07 | 349 | 355 | 348 | 355 | 77,000 | 355 |
| 2003-02-06 | 352 | 352 | 342 | 349 | 109,000 | 349 |
| 2003-02-05 | 348 | 357 | 342 | 356 | 84,000 | 356 |
| 2003-02-04 | 347 | 349 | 342 | 349 | 39,000 | 349 |
| 2003-02-03 | 327 | 338 | 326 | 337 | 26,000 | 337 |
| 2003-01-31 | 327 | 329 | 322 | 326 | 29,000 | 326 |
| 2003-01-30 | 337 | 337 | 331 | 332 | 51,000 | 332 |
| 2003-01-29 | 345 | 345 | 335 | 338 | 37,000 | 338 |
| 2003-01-28 | 348 | 348 | 339 | 344 | 22,000 | 344 |
| 2003-01-27 | 346 | 348 | 340 | 348 | 36,000 | 348 |
| 2003-01-24 | 348 | 353 | 348 | 349 | 39,000 | 349 |
| 2003-01-23 | 338 | 360 | 333 | 346 | 45,000 | 346 |
| 2003-01-22 | 342 | 343 | 338 | 340 | 52,000 | 340 |
| 2003-01-21 | 343 | 343 | 336 | 342 | 24,000 | 342 |
| 2003-01-20 | 340 | 343 | 338 | 343 | 47,000 | 343 |
| 2003-01-17 | 336 | 343 | 334 | 340 | 50,000 | 340 |
| 2003-01-16 | 335 | 337 | 331 | 337 | 42,000 | 337 |
| 2003-01-15 | 334 | 341 | 331 | 335 | 76,000 | 335 |
| 2003-01-14 | 330 | 332 | 325 | 332 | 54,000 | 332 |
| 2003-01-10 | 326 | 329 | 322 | 329 | 73,000 | 329 |
| 2003-01-09 | 321 | 325 | 318 | 325 | 41,000 | 325 |
| 2003-01-08 | 326 | 326 | 320 | 324 | 36,000 | 324 |
| 2003-01-07 | 329 | 333 | 326 | 327 | 61,000 | 327 |
| 2003-01-06 | 323 | 328 | 323 | 327 | 8,000 | 327 |
分割・併合履歴 ： なし
