8018 三共生興(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	463	474	462	474	82,900	474
2006-12-28	458	463	450	463	65,900	463
2006-12-27	455	464	455	463	48,200	463
2006-12-26	447	455	447	453	55,400	453
2006-12-25	453	456	447	447	47,400	447
2006-12-22	461	462	456	458	37,300	458
2006-12-21	466	466	457	460	34,400	460
2006-12-20	459	466	458	466	41,800	466
2006-12-19	463	465	454	454	46,500	454
2006-12-18	459	462	451	460	81,900	460
2006-12-15	479	480	469	469	104,300	469
2006-12-14	485	486	478	479	108,600	479
2006-12-13	488	488	481	484	86,700	484
2006-12-12	486	488	483	483	83,800	483
2006-12-11	472	484	468	479	97,300	479
2006-12-08	462	474	462	463	134,200	463
2006-12-07	463	466	461	462	37,000	462
2006-12-06	459	465	457	464	75,000	464
2006-12-05	463	465	458	458	90,100	458
2006-12-04	465	468	454	463	60,100	463
2006-12-01	466	476	466	468	64,100	468
2006-11-30	460	463	458	461	61,600	461
2006-11-29	454	454	446	452	75,500	452
2006-11-28	439	455	434	454	70,700	454
2006-11-27	425	443	425	442	58,900	442
2006-11-24	430	430	422	426	48,600	426
2006-11-22	421	429	420	428	51,100	428
2006-11-21	425	431	417	421	87,700	421
2006-11-20	435	435	416	421	87,500	421
2006-11-17	449	455	434	437	129,600	437
2006-11-16	440	453	440	444	66,000	444
2006-11-15	457	457	442	445	55,900	445
2006-11-14	428	453	427	447	95,900	447
2006-11-13	435	440	421	426	83,300	426
2006-11-10	436	446	431	433	141,500	433
2006-11-09	443	450	437	438	80,600	438
2006-11-08	453	459	436	448	292,000	448
2006-11-07	456	460	454	455	74,300	455
2006-11-06	455	459	451	456	112,800	456
2006-11-02	465	465	455	457	162,000	457
2006-11-01	461	465	458	460	211,600	460
2006-10-31	480	480	461	468	283,800	468
2006-10-30	496	497	485	485	130,400	485
2006-10-27	495	496	488	493	111,800	493
2006-10-26	498	498	492	492	91,800	492
2006-10-25	499	500	494	495	149,800	495
2006-10-24	509	509	481	497	260,500	497
2006-10-23	510	510	501	505	113,100	505
2006-10-20	504	506	500	502	65,200	502
2006-10-19	504	506	500	503	152,200	503
2006-10-18	498	505	495	501	156,900	501
2006-10-17	520	520	498	498	150,300	498
2006-10-16	502	516	500	515	121,100	515
2006-10-13	500	510	498	509	88,000	509
2006-10-12	496	507	495	505	65,000	505
2006-10-11	506	518	495	502	93,300	502
2006-10-10	509	514	504	505	116,300	505
2006-10-06	516	516	508	509	61,500	509
2006-10-05	511	519	507	512	72,600	512
2006-10-04	510	515	505	505	113,500	505
2006-10-03	520	522	516	520	28,800	520
2006-10-02	515	522	515	518	34,400	518
2006-09-29	519	528	509	512	169,700	512
2006-09-28	525	526	513	518	63,600	518
2006-09-27	520	533	515	530	60,900	530
2006-09-26	516	521	513	515	20,900	515
2006-09-25	529	529	515	522	65,100	522
2006-09-22	520	523	507	510	127,900	510
2006-09-21	552	557	522	527	86,100	527
2006-09-20	565	569	551	551	25,100	551
2006-09-19	560	575	559	564	37,500	564
2006-09-15	564	575	555	555	30,200	555
2006-09-14	553	563	551	563	35,500	563
2006-09-13	573	584	553	553	53,900	553
2006-09-12	576	580	569	569	42,000	569
2006-09-11	583	583	570	571	37,500	571
2006-09-08	571	581	571	576	73,000	576
2006-09-07	588	592	577	577	70,500	577
2006-09-06	590	590	587	588	49,400	588
2006-09-05	585	593	585	586	41,400	586
2006-09-04	585	588	581	583	50,000	583
2006-09-01	587	587	580	581	31,600	581
2006-08-31	582	594	582	587	41,700	587
2006-08-30	587	592	578	581	56,800	581
2006-08-29	581	595	578	584	90,400	584
2006-08-28	587	587	561	569	60,200	569
2006-08-25	583	597	578	579	45,300	579
2006-08-24	588	589	581	582	55,400	582
2006-08-23	593	598	588	588	26,400	588
2006-08-22	595	595	584	589	28,500	589
2006-08-21	596	601	588	590	61,200	590
2006-08-18	595	598	589	590	58,500	590
2006-08-17	606	613	591	594	62,600	594
2006-08-16	609	611	594	602	39,500	602
2006-08-15	611	619	603	603	95,000	603
2006-08-14	619	625	600	625	22,600	625
2006-08-11	622	629	609	621	54,200	621
2006-08-10	614	630	610	621	52,600	621
2006-08-09	580	613	580	607	104,600	607
2006-08-08	572	580	564	577	46,000	577
2006-08-07	577	579	562	564	24,700	564
2006-08-04	569	580	563	576	65,600	576
2006-08-03	576	579	560	568	35,500	568
2006-08-02	557	581	548	576	105,900	576
2006-08-01	546	562	542	556	66,900	556
2006-07-31	550	565	538	546	99,000	546
2006-07-28	550	570	528	542	96,700	542
2006-07-27	533	549	516	549	93,800	549
2006-07-26	537	543	530	534	84,000	534
2006-07-25	573	574	546	550	98,100	550
2006-07-24	571	574	542	556	124,000	556
2006-07-21	563	580	554	570	133,100	570
2006-07-20	576	585	545	558	113,500	558
2006-07-19	551	561	542	543	54,100	543
2006-07-18	585	604	540	565	175,300	565
2006-07-14	579	600	576	585	125,700	585
2006-07-13	621	651	596	609	245,300	609
2006-07-12	654	655	620	642	82,800	642
2006-07-11	683	683	641	662	125,900	662
2006-07-10	665	685	636	673	163,500	673
2006-07-07	652	667	652	662	38,700	662
2006-07-06	667	672	652	660	56,400	660
2006-07-05	665	673	663	667	33,400	667
2006-07-04	675	675	662	667	44,300	667
2006-07-03	675	684	663	675	111,400	675
2006-06-30	667	687	663	670	176,000	670
2006-06-29	677	693	666	670	119,000	670
2006-06-28	695	699	677	682	85,900	682
2006-06-27	700	714	685	705	81,300	705
2006-06-26	691	714	690	714	41,700	714
2006-06-23	705	710	690	707	56,000	707
2006-06-22	715	725	684	719	70,800	719
2006-06-21	710	716	686	705	29,600	705
2006-06-20	715	727	690	709	73,600	709
2006-06-19	722	738	718	724	21,400	724
2006-06-16	727	736	710	721	104,700	721
2006-06-15	720	734	703	717	54,600	717
2006-06-14	664	722	651	706	124,900	706
2006-06-13	696	696	663	663	65,700	663
2006-06-12	665	690	655	686	93,400	686
2006-06-09	666	688	650	685	87,100	685
2006-06-08	704	708	663	686	84,900	686
2006-06-07	692	718	692	714	57,000	714
2006-06-06	738	738	680	711	86,500	711
2006-06-05	750	753	730	738	39,300	738
2006-06-02	749	758	716	750	139,700	750
2006-06-01	738	765	738	748	50,600	748
2006-05-31	745	752	722	736	35,300	736
2006-05-30	762	762	740	755	46,100	755
2006-05-29	769	770	750	764	55,100	764
2006-05-26	730	753	721	749	81,400	749
2006-05-25	693	725	693	724	51,800	724
2006-05-24	705	705	681	693	28,200	693
2006-05-23	711	713	680	695	30,000	695
2006-05-22	720	728	674	711	87,200	711
2006-05-19	703	703	683	700	30,800	700
2006-05-18	688	708	686	706	20,600	706
2006-05-17	688	710	685	710	43,500	710
2006-05-16	692	701	673	698	74,900	698
2006-05-15	690	716	666	701	37,700	701
2006-05-12	701	718	680	705	64,500	705
2006-05-11	741	767	700	731	50,300	731
2006-05-10	752	766	750	751	49,500	751
2006-05-09	765	776	756	760	19,700	760
2006-05-08	781	792	765	771	42,300	771
2006-05-02	748	783	748	781	39,800	781
2006-05-01	767	777	755	758	24,800	758
2006-04-28	741	781	720	766	61,300	766
2006-04-27	781	781	754	758	44,300	758
2006-04-26	777	783	767	772	16,900	772
2006-04-25	771	785	762	777	25,100	777
2006-04-24	785	785	761	761	48,100	761
2006-04-21	787	799	785	795	35,600	795
2006-04-20	798	798	760	784	62,300	784
2006-04-19	780	807	780	798	60,600	798
2006-04-18	762	779	756	779	37,800	779
2006-04-17	777	780	760	772	48,800	772
2006-04-14	784	790	766	776	38,000	776
2006-04-13	788	795	764	784	41,000	784
2006-04-12	796	805	786	787	55,200	787
2006-04-11	793	800	787	795	46,900	795
2006-04-10	805	805	788	793	27,900	793
2006-04-07	800	800	776	798	58,500	798
2006-04-06	790	800	786	799	64,300	799
2006-04-05	793	803	770	783	40,800	783
2006-04-04	801	804	795	795	45,000	795
2006-04-03	800	813	799	806	65,600	806
2006-03-31	807	817	790	815	76,800	815
2006-03-30	805	814	798	807	63,800	807
2006-03-29	807	820	772	815	73,700	815
2006-03-28	806	814	795	807	83,500	807
2006-03-27	820	828	813	828	52,300	828
2006-03-24	822	830	790	818	46,300	818
2006-03-23	854	854	805	820	112,900	820
2006-03-22	820	849	818	834	74,800	834
2006-03-20	808	819	808	817	125,000	817
2006-03-17	803	809	799	808	37,400	808
2006-03-16	800	805	798	799	62,800	799
2006-03-15	800	803	797	800	57,500	800
2006-03-14	804	808	797	802	52,600	802
2006-03-13	800	810	798	802	72,600	802
2006-03-10	765	795	765	789	128,500	789
2006-03-09	767	795	767	795	75,400	795
2006-03-08	786	786	765	767	74,000	767
2006-03-07	776	790	768	786	64,900	786
2006-03-06	778	797	758	776	97,500	776
2006-03-03	775	800	766	777	103,000	777
2006-03-02	780	798	771	785	84,900	785
2006-03-01	792	794	780	780	86,500	780
2006-02-28	790	797	764	792	135,000	792
2006-02-27	780	802	780	791	123,000	791
2006-02-24	772	775	761	761	120,000	761
2006-02-23	756	775	756	772	110,000	772
2006-02-22	760	765	753	756	124,000	756
2006-02-21	747	754	744	754	218,000	754
2006-02-20	750	766	742	747	129,000	747
2006-02-17	787	789	764	778	192,000	778
2006-02-16	790	792	772	786	136,000	786
2006-02-15	800	803	785	796	100,000	796
2006-02-14	794	799	781	799	125,000	799
2006-02-13	807	818	789	811	227,000	811
2006-02-10	790	807	772	801	138,000	801
2006-02-09	809	817	788	793	114,000	793
2006-02-08	800	820	798	808	165,000	808
2006-02-07	790	814	790	807	181,000	807
2006-02-06	781	786	760	786	137,000	786
2006-02-03	759	780	759	771	185,000	771
2006-02-02	738	758	738	758	128,000	758
2006-02-01	722	738	722	736	165,000	736
2006-01-31	711	733	702	721	334,000	721
2006-01-30	726	732	711	717	171,000	717
2006-01-27	705	728	705	725	144,000	725
2006-01-26	713	714	702	702	80,000	702
2006-01-25	695	730	695	720	132,000	720
2006-01-24	685	698	685	695	111,000	695
2006-01-23	691	697	691	693	163,000	693
2006-01-20	694	704	687	695	195,000	695
2006-01-19	682	719	682	685	315,000	685
2006-01-18	710	710	691	692	270,000	692
2006-01-17	746	749	711	714	123,000	714
2006-01-16	763	763	742	747	186,000	747
2006-01-13	770	771	764	764	68,000	764
2006-01-12	761	770	761	770	96,000	770
2006-01-11	757	772	756	770	129,000	770
2006-01-10	776	776	754	760	99,000	760
2006-01-06	752	772	748	766	122,000	766
2006-01-05	750	754	745	751	104,000	751
2006-01-04	752	767	751	751	29,000	751

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31