8018 三共生興(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 765 | 765 | 753 | 760 | 40,000 | 760 |
| 2005-12-29 | 751 | 773 | 751 | 765 | 177,000 | 765 |
| 2005-12-28 | 745 | 750 | 737 | 746 | 81,000 | 746 |
| 2005-12-27 | 730 | 752 | 718 | 750 | 151,000 | 750 |
| 2005-12-26 | 724 | 724 | 718 | 720 | 57,000 | 720 |
| 2005-12-22 | 725 | 726 | 706 | 712 | 93,000 | 712 |
| 2005-12-21 | 696 | 739 | 696 | 725 | 180,000 | 725 |
| 2005-12-20 | 672 | 692 | 670 | 692 | 148,000 | 692 |
| 2005-12-19 | 659 | 677 | 652 | 671 | 137,000 | 671 |
| 2005-12-16 | 670 | 670 | 656 | 658 | 43,000 | 658 |
| 2005-12-15 | 655 | 671 | 655 | 670 | 93,000 | 670 |
| 2005-12-14 | 677 | 677 | 647 | 649 | 86,000 | 649 |
| 2005-12-13 | 666 | 672 | 657 | 672 | 54,000 | 672 |
| 2005-12-12 | 649 | 668 | 649 | 661 | 60,000 | 661 |
| 2005-12-09 | 628 | 654 | 628 | 646 | 198,000 | 646 |
| 2005-12-08 | 659 | 667 | 630 | 636 | 164,000 | 636 |
| 2005-12-07 | 680 | 680 | 660 | 669 | 134,000 | 669 |
| 2005-12-06 | 676 | 686 | 670 | 674 | 88,000 | 674 |
| 2005-12-05 | 676 | 689 | 670 | 686 | 86,000 | 686 |
| 2005-12-02 | 677 | 680 | 669 | 675 | 72,000 | 675 |
| 2005-12-01 | 659 | 676 | 648 | 676 | 76,000 | 676 |
| 2005-11-30 | 656 | 677 | 631 | 665 | 140,000 | 665 |
| 2005-11-29 | 663 | 663 | 652 | 655 | 48,000 | 655 |
| 2005-11-28 | 662 | 669 | 621 | 653 | 102,000 | 653 |
| 2005-11-25 | 649 | 668 | 644 | 663 | 117,000 | 663 |
| 2005-11-24 | 660 | 665 | 645 | 648 | 143,000 | 648 |
| 2005-11-22 | 645 | 680 | 636 | 678 | 208,000 | 678 |
| 2005-11-21 | 647 | 656 | 636 | 639 | 234,000 | 639 |
| 2005-11-18 | 620 | 641 | 605 | 639 | 216,000 | 639 |
| 2005-11-17 | 603 | 617 | 603 | 616 | 52,000 | 616 |
| 2005-11-16 | 601 | 611 | 592 | 602 | 89,000 | 602 |
| 2005-11-15 | 610 | 614 | 600 | 601 | 75,000 | 601 |
| 2005-11-14 | 620 | 629 | 608 | 611 | 54,000 | 611 |
| 2005-11-11 | 621 | 630 | 621 | 625 | 56,000 | 625 |
| 2005-11-10 | 635 | 642 | 620 | 621 | 51,000 | 621 |
| 2005-11-09 | 632 | 642 | 632 | 638 | 25,000 | 638 |
| 2005-11-08 | 649 | 650 | 642 | 642 | 35,000 | 642 |
| 2005-11-07 | 650 | 653 | 633 | 648 | 69,000 | 648 |
| 2005-11-04 | 643 | 665 | 640 | 650 | 78,000 | 650 |
| 2005-11-02 | 637 | 645 | 637 | 639 | 81,000 | 639 |
| 2005-11-01 | 639 | 644 | 631 | 643 | 57,000 | 643 |
| 2005-10-31 | 644 | 644 | 630 | 639 | 91,000 | 639 |
| 2005-10-28 | 615 | 642 | 615 | 642 | 129,000 | 642 |
| 2005-10-27 | 616 | 626 | 611 | 625 | 83,000 | 625 |
| 2005-10-26 | 610 | 617 | 598 | 616 | 130,000 | 616 |
| 2005-10-25 | 588 | 609 | 588 | 600 | 81,000 | 600 |
| 2005-10-24 | 594 | 604 | 591 | 591 | 48,000 | 591 |
| 2005-10-21 | 586 | 594 | 585 | 594 | 97,000 | 594 |
| 2005-10-20 | 600 | 607 | 585 | 591 | 79,000 | 591 |
| 2005-10-19 | 602 | 602 | 580 | 599 | 147,000 | 599 |
| 2005-10-18 | 601 | 607 | 593 | 606 | 104,000 | 606 |
| 2005-10-17 | 618 | 618 | 596 | 601 | 215,000 | 601 |
| 2005-10-14 | 613 | 615 | 594 | 598 | 192,000 | 598 |
| 2005-10-13 | 621 | 645 | 608 | 613 | 110,000 | 613 |
| 2005-10-12 | 629 | 629 | 610 | 619 | 106,000 | 619 |
| 2005-10-11 | 626 | 630 | 600 | 625 | 107,000 | 625 |
| 2005-10-07 | 616 | 624 | 610 | 617 | 61,000 | 617 |
| 2005-10-06 | 628 | 630 | 616 | 616 | 63,000 | 616 |
| 2005-10-05 | 647 | 651 | 633 | 633 | 227,000 | 633 |
| 2005-10-04 | 666 | 669 | 654 | 656 | 76,000 | 656 |
| 2005-10-03 | 663 | 667 | 647 | 665 | 112,000 | 665 |
| 2005-09-30 | 675 | 689 | 665 | 674 | 137,000 | 674 |
| 2005-09-29 | 696 | 696 | 678 | 695 | 85,000 | 695 |
| 2005-09-28 | 695 | 695 | 680 | 690 | 118,000 | 690 |
| 2005-09-27 | 668 | 686 | 659 | 686 | 77,000 | 686 |
| 2005-09-26 | 677 | 681 | 647 | 671 | 171,000 | 671 |
| 2005-09-22 | 648 | 676 | 638 | 664 | 259,000 | 664 |
| 2005-09-21 | 647 | 651 | 640 | 647 | 161,000 | 647 |
| 2005-09-20 | 640 | 655 | 640 | 646 | 118,000 | 646 |
| 2005-09-16 | 633 | 642 | 626 | 634 | 221,000 | 634 |
| 2005-09-15 | 627 | 639 | 624 | 624 | 139,000 | 624 |
| 2005-09-14 | 624 | 632 | 624 | 626 | 142,000 | 626 |
| 2005-09-13 | 616 | 629 | 616 | 622 | 169,000 | 622 |
| 2005-09-12 | 612 | 631 | 607 | 616 | 162,000 | 616 |
| 2005-09-09 | 590 | 610 | 590 | 610 | 303,000 | 610 |
| 2005-09-08 | 612 | 625 | 599 | 599 | 234,000 | 599 |
| 2005-09-07 | 620 | 630 | 610 | 612 | 209,000 | 612 |
| 2005-09-06 | 640 | 644 | 620 | 622 | 171,000 | 622 |
| 2005-09-05 | 643 | 645 | 636 | 642 | 163,000 | 642 |
| 2005-09-02 | 643 | 648 | 643 | 643 | 128,000 | 643 |
| 2005-09-01 | 635 | 647 | 635 | 642 | 124,000 | 642 |
| 2005-08-31 | 625 | 638 | 625 | 631 | 139,000 | 631 |
| 2005-08-30 | 621 | 627 | 614 | 624 | 174,000 | 624 |
| 2005-08-29 | 623 | 623 | 613 | 621 | 92,000 | 621 |
| 2005-08-26 | 626 | 631 | 619 | 622 | 178,000 | 622 |
| 2005-08-25 | 619 | 630 | 617 | 626 | 164,000 | 626 |
| 2005-08-24 | 630 | 642 | 617 | 618 | 229,000 | 618 |
| 2005-08-23 | 623 | 633 | 613 | 630 | 325,000 | 630 |
| 2005-08-22 | 606 | 626 | 600 | 623 | 197,000 | 623 |
| 2005-08-19 | 620 | 623 | 609 | 610 | 261,000 | 610 |
| 2005-08-18 | 634 | 640 | 613 | 624 | 325,000 | 624 |
| 2005-08-17 | 639 | 647 | 632 | 637 | 408,000 | 637 |
| 2005-08-16 | 624 | 647 | 623 | 647 | 353,000 | 647 |
| 2005-08-15 | 585 | 630 | 585 | 618 | 528,000 | 618 |
| 2005-08-12 | 570 | 590 | 569 | 583 | 411,000 | 583 |
| 2005-08-11 | 561 | 570 | 559 | 569 | 176,000 | 569 |
| 2005-08-10 | 564 | 564 | 558 | 562 | 227,000 | 562 |
| 2005-08-09 | 555 | 564 | 551 | 564 | 96,000 | 564 |
| 2005-08-08 | 545 | 558 | 533 | 551 | 154,000 | 551 |
| 2005-08-05 | 550 | 558 | 539 | 555 | 167,000 | 555 |
| 2005-08-04 | 557 | 562 | 539 | 560 | 178,000 | 560 |
| 2005-08-03 | 552 | 564 | 552 | 557 | 258,000 | 557 |
| 2005-08-02 | 545 | 555 | 545 | 552 | 276,000 | 552 |
| 2005-08-01 | 540 | 544 | 536 | 541 | 193,000 | 541 |
| 2005-07-29 | 525 | 545 | 522 | 536 | 240,000 | 536 |
| 2005-07-28 | 525 | 526 | 520 | 523 | 92,000 | 523 |
| 2005-07-27 | 522 | 528 | 521 | 525 | 112,000 | 525 |
| 2005-07-26 | 525 | 529 | 512 | 529 | 149,000 | 529 |
| 2005-07-25 | 526 | 530 | 522 | 525 | 80,000 | 525 |
| 2005-07-22 | 530 | 531 | 524 | 526 | 114,000 | 526 |
| 2005-07-21 | 526 | 533 | 520 | 531 | 163,000 | 531 |
| 2005-07-20 | 510 | 537 | 507 | 537 | 238,000 | 537 |
| 2005-07-19 | 503 | 514 | 503 | 510 | 133,000 | 510 |
| 2005-07-15 | 498 | 503 | 498 | 503 | 69,000 | 503 |
| 2005-07-14 | 496 | 499 | 496 | 498 | 24,000 | 498 |
| 2005-07-13 | 496 | 501 | 496 | 501 | 87,000 | 501 |
| 2005-07-12 | 504 | 505 | 498 | 502 | 77,000 | 502 |
| 2005-07-11 | 505 | 505 | 502 | 502 | 53,000 | 502 |
| 2005-07-08 | 502 | 507 | 495 | 502 | 157,000 | 502 |
| 2005-07-07 | 502 | 502 | 499 | 501 | 98,000 | 501 |
| 2005-07-06 | 506 | 506 | 500 | 505 | 114,000 | 505 |
| 2005-07-05 | 501 | 505 | 492 | 505 | 227,000 | 505 |
| 2005-07-04 | 498 | 502 | 494 | 498 | 170,000 | 498 |
| 2005-07-01 | 490 | 495 | 481 | 493 | 227,000 | 493 |
| 2005-06-30 | 475 | 490 | 472 | 485 | 236,000 | 485 |
| 2005-06-29 | 466 | 470 | 464 | 465 | 55,000 | 465 |
| 2005-06-28 | 463 | 465 | 461 | 464 | 39,000 | 464 |
| 2005-06-27 | 468 | 468 | 460 | 464 | 29,000 | 464 |
| 2005-06-24 | 464 | 468 | 461 | 468 | 42,000 | 468 |
| 2005-06-23 | 469 | 469 | 467 | 468 | 33,000 | 468 |
| 2005-06-22 | 470 | 470 | 467 | 469 | 37,000 | 469 |
| 2005-06-21 | 475 | 475 | 464 | 469 | 34,000 | 469 |
| 2005-06-20 | 468 | 475 | 467 | 472 | 96,000 | 472 |
| 2005-06-17 | 469 | 470 | 460 | 469 | 189,000 | 469 |
| 2005-06-16 | 468 | 470 | 468 | 468 | 73,000 | 468 |
| 2005-06-15 | 468 | 470 | 467 | 469 | 26,000 | 469 |
| 2005-06-14 | 470 | 470 | 466 | 467 | 22,000 | 467 |
| 2005-06-13 | 467 | 470 | 467 | 470 | 20,000 | 470 |
| 2005-06-10 | 471 | 471 | 465 | 467 | 80,000 | 467 |
| 2005-06-09 | 468 | 469 | 466 | 468 | 59,000 | 468 |
| 2005-06-08 | 461 | 470 | 460 | 463 | 137,000 | 463 |
| 2005-06-07 | 464 | 465 | 459 | 465 | 108,000 | 465 |
| 2005-06-06 | 462 | 463 | 460 | 461 | 30,000 | 461 |
| 2005-06-03 | 456 | 464 | 456 | 464 | 64,000 | 464 |
| 2005-06-02 | 460 | 460 | 455 | 455 | 32,000 | 455 |
| 2005-06-01 | 464 | 464 | 452 | 459 | 95,000 | 459 |
| 2005-05-31 | 456 | 464 | 454 | 464 | 37,000 | 464 |
| 2005-05-30 | 455 | 460 | 454 | 456 | 24,000 | 456 |
| 2005-05-27 | 447 | 450 | 444 | 450 | 51,000 | 450 |
| 2005-05-26 | 447 | 448 | 442 | 446 | 42,000 | 446 |
| 2005-05-25 | 452 | 453 | 446 | 447 | 100,000 | 447 |
| 2005-05-24 | 456 | 456 | 453 | 453 | 30,000 | 453 |
| 2005-05-23 | 459 | 459 | 453 | 456 | 30,000 | 456 |
| 2005-05-20 | 458 | 458 | 450 | 450 | 57,000 | 450 |
| 2005-05-19 | 456 | 461 | 447 | 453 | 39,000 | 453 |
| 2005-05-18 | 451 | 451 | 442 | 447 | 31,000 | 447 |
| 2005-05-17 | 463 | 463 | 442 | 442 | 60,000 | 442 |
| 2005-05-16 | 460 | 460 | 456 | 458 | 24,000 | 458 |
| 2005-05-13 | 462 | 464 | 460 | 460 | 23,000 | 460 |
| 2005-05-12 | 464 | 464 | 459 | 461 | 19,000 | 461 |
| 2005-05-11 | 462 | 464 | 456 | 463 | 40,000 | 463 |
| 2005-05-10 | 469 | 469 | 457 | 462 | 79,000 | 462 |
| 2005-05-09 | 472 | 472 | 467 | 469 | 80,000 | 469 |
| 2005-05-06 | 468 | 468 | 462 | 467 | 47,000 | 467 |
| 2005-05-02 | 465 | 465 | 460 | 465 | 51,000 | 465 |
| 2005-04-28 | 466 | 466 | 458 | 460 | 41,000 | 460 |
| 2005-04-27 | 465 | 469 | 460 | 462 | 63,000 | 462 |
| 2005-04-26 | 457 | 469 | 454 | 461 | 106,000 | 461 |
| 2005-04-25 | 456 | 461 | 448 | 458 | 143,000 | 458 |
| 2005-04-22 | 456 | 461 | 451 | 451 | 122,000 | 451 |
| 2005-04-21 | 457 | 457 | 447 | 448 | 122,000 | 448 |
| 2005-04-20 | 462 | 462 | 455 | 456 | 128,000 | 456 |
| 2005-04-19 | 451 | 465 | 449 | 457 | 136,000 | 457 |
| 2005-04-18 | 455 | 456 | 448 | 448 | 189,000 | 448 |
| 2005-04-15 | 463 | 464 | 457 | 460 | 93,000 | 460 |
| 2005-04-14 | 461 | 466 | 457 | 460 | 85,000 | 460 |
| 2005-04-13 | 456 | 464 | 456 | 460 | 45,000 | 460 |
| 2005-04-12 | 465 | 465 | 455 | 455 | 70,000 | 455 |
| 2005-04-11 | 466 | 466 | 461 | 464 | 31,000 | 464 |
| 2005-04-08 | 469 | 470 | 465 | 466 | 32,000 | 466 |
| 2005-04-07 | 463 | 467 | 461 | 467 | 74,000 | 467 |
| 2005-04-06 | 459 | 463 | 457 | 461 | 91,000 | 461 |
| 2005-04-05 | 458 | 461 | 455 | 459 | 60,000 | 459 |
| 2005-04-04 | 459 | 462 | 456 | 457 | 68,000 | 457 |
| 2005-04-01 | 467 | 467 | 459 | 464 | 76,000 | 464 |
| 2005-03-31 | 460 | 470 | 460 | 469 | 74,000 | 469 |
| 2005-03-30 | 470 | 472 | 453 | 455 | 77,000 | 455 |
| 2005-03-29 | 478 | 478 | 463 | 468 | 120,000 | 468 |
| 2005-03-28 | 483 | 485 | 476 | 478 | 115,000 | 478 |
| 2005-03-25 | 502 | 502 | 497 | 497 | 118,000 | 497 |
| 2005-03-24 | 505 | 506 | 500 | 501 | 147,000 | 501 |
| 2005-03-23 | 512 | 512 | 505 | 505 | 86,000 | 505 |
| 2005-03-22 | 504 | 511 | 504 | 507 | 201,000 | 507 |
| 2005-03-18 | 506 | 507 | 502 | 506 | 138,000 | 506 |
| 2005-03-17 | 503 | 510 | 499 | 501 | 135,000 | 501 |
| 2005-03-16 | 500 | 502 | 498 | 501 | 36,000 | 501 |
| 2005-03-15 | 500 | 505 | 498 | 498 | 60,000 | 498 |
| 2005-03-14 | 499 | 510 | 498 | 501 | 286,000 | 501 |
| 2005-03-11 | 493 | 495 | 493 | 494 | 120,000 | 494 |
| 2005-03-10 | 496 | 498 | 491 | 492 | 117,000 | 492 |
| 2005-03-09 | 495 | 500 | 495 | 497 | 70,000 | 497 |
| 2005-03-08 | 495 | 505 | 491 | 495 | 175,000 | 495 |
| 2005-03-07 | 494 | 494 | 489 | 490 | 86,000 | 490 |
| 2005-03-04 | 488 | 494 | 486 | 487 | 63,000 | 487 |
| 2005-03-03 | 490 | 494 | 490 | 490 | 71,000 | 490 |
| 2005-03-02 | 485 | 490 | 485 | 489 | 61,000 | 489 |
| 2005-03-01 | 482 | 488 | 482 | 485 | 22,000 | 485 |
| 2005-02-28 | 486 | 488 | 480 | 482 | 75,000 | 482 |
| 2005-02-25 | 477 | 480 | 475 | 477 | 28,000 | 477 |
| 2005-02-24 | 473 | 477 | 473 | 476 | 24,000 | 476 |
| 2005-02-23 | 475 | 475 | 471 | 472 | 26,000 | 472 |
| 2005-02-22 | 476 | 479 | 471 | 473 | 62,000 | 473 |
| 2005-02-21 | 477 | 477 | 470 | 471 | 38,000 | 471 |
| 2005-02-18 | 468 | 473 | 468 | 471 | 17,000 | 471 |
| 2005-02-17 | 474 | 480 | 471 | 472 | 41,000 | 472 |
| 2005-02-16 | 474 | 475 | 470 | 470 | 39,000 | 470 |
| 2005-02-15 | 481 | 481 | 474 | 474 | 52,000 | 474 |
| 2005-02-14 | 478 | 487 | 475 | 480 | 136,000 | 480 |
| 2005-02-10 | 488 | 489 | 482 | 483 | 97,000 | 483 |
| 2005-02-09 | 490 | 494 | 483 | 488 | 164,000 | 488 |
| 2005-02-08 | 487 | 487 | 480 | 484 | 80,000 | 484 |
| 2005-02-07 | 478 | 480 | 477 | 479 | 72,000 | 479 |
| 2005-02-04 | 471 | 474 | 470 | 474 | 44,000 | 474 |
| 2005-02-03 | 473 | 473 | 468 | 470 | 37,000 | 470 |
| 2005-02-02 | 466 | 476 | 465 | 472 | 93,000 | 472 |
| 2005-02-01 | 465 | 468 | 465 | 466 | 36,000 | 466 |
| 2005-01-31 | 460 | 466 | 460 | 465 | 55,000 | 465 |
| 2005-01-28 | 465 | 466 | 459 | 459 | 33,000 | 459 |
| 2005-01-27 | 468 | 468 | 461 | 463 | 54,000 | 463 |
| 2005-01-26 | 459 | 462 | 459 | 460 | 62,000 | 460 |
| 2005-01-25 | 456 | 460 | 456 | 460 | 21,000 | 460 |
| 2005-01-24 | 464 | 466 | 459 | 461 | 54,000 | 461 |
| 2005-01-21 | 458 | 463 | 455 | 460 | 36,000 | 460 |
| 2005-01-20 | 460 | 461 | 458 | 458 | 42,000 | 458 |
| 2005-01-19 | 461 | 461 | 459 | 460 | 20,000 | 460 |
| 2005-01-18 | 462 | 463 | 458 | 461 | 86,000 | 461 |
| 2005-01-17 | 465 | 465 | 461 | 464 | 47,000 | 464 |
| 2005-01-14 | 462 | 463 | 460 | 463 | 28,000 | 463 |
| 2005-01-13 | 468 | 468 | 462 | 463 | 25,000 | 463 |
| 2005-01-12 | 469 | 469 | 462 | 463 | 43,000 | 463 |
| 2005-01-11 | 463 | 463 | 461 | 463 | 92,000 | 463 |
| 2005-01-07 | 460 | 461 | 457 | 461 | 40,000 | 461 |
| 2005-01-06 | 456 | 461 | 456 | 460 | 18,000 | 460 |
| 2005-01-05 | 461 | 462 | 456 | 456 | 35,000 | 456 |
| 2005-01-04 | 463 | 463 | 459 | 461 | 11,000 | 461 |
分割・併合履歴 ： なし
