8018 三共生興(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	300	300	292	295	54,700	295
2007-12-27	303	303	296	300	107,200	300
2007-12-26	294	299	290	299	130,400	299
2007-12-25	282	294	282	290	128,700	290
2007-12-21	279	287	278	285	121,000	285
2007-12-20	285	290	278	279	134,200	279
2007-12-19	290	293	284	285	183,500	285
2007-12-18	286	296	280	295	223,500	295
2007-12-17	298	298	288	289	277,800	289
2007-12-14	306	306	295	297	332,800	297
2007-12-13	307	308	296	297	236,500	297
2007-12-12	301	307	296	307	153,800	307
2007-12-11	307	309	304	305	159,100	305
2007-12-10	296	305	293	302	228,100	302
2007-12-07	292	296	289	295	322,400	295
2007-12-06	290	291	282	287	322,400	287
2007-12-05	289	290	277	287	511,800	287
2007-12-04	296	298	288	288	293,600	288
2007-12-03	290	294	286	292	433,800	292
2007-11-30	275	287	274	281	250,000	281
2007-11-29	283	285	272	274	293,500	274
2007-11-28	282	282	269	275	263,600	275
2007-11-27	288	296	272	279	616,400	279
2007-11-26	291	309	291	298	368,900	298
2007-11-22	317	317	296	306	194,200	306
2007-11-21	315	324	313	316	157,800	316
2007-11-20	319	323	311	321	177,000	321
2007-11-19	312	325	312	324	165,100	324
2007-11-16	327	329	311	322	184,500	322
2007-11-15	331	340	328	331	147,000	331
2007-11-14	336	342	325	330	144,500	330
2007-11-13	339	342	332	336	148,700	336
2007-11-12	353	354	331	340	144,900	340
2007-11-09	356	356	351	351	33,400	351
2007-11-08	360	360	351	352	77,000	352
2007-11-07	367	368	363	363	59,000	363
2007-11-06	364	369	363	366	82,000	366
2007-11-05	385	386	369	369	98,400	369
2007-11-02	367	385	364	381	135,300	381
2007-11-01	365	379	363	375	122,200	375
2007-10-31	364	368	360	361	101,500	361
2007-10-30	377	383	356	363	255,400	363
2007-10-29	381	389	378	382	278,300	382
2007-10-26	383	393	380	380	421,000	380
2007-10-25	417	418	412	418	67,200	418
2007-10-24	421	426	415	418	86,200	418
2007-10-23	421	423	410	418	30,700	418
2007-10-22	415	424	406	416	57,800	416
2007-10-19	434	434	422	423	23,900	423
2007-10-18	429	436	423	433	52,700	433
2007-10-17	442	452	432	434	63,000	434
2007-10-16	460	462	440	441	54,100	441
2007-10-15	470	471	459	461	33,500	461
2007-10-12	460	467	459	460	44,700	460
2007-10-11	464	468	453	463	46,600	463
2007-10-10	457	464	453	454	36,100	454
2007-10-09	450	457	444	452	56,300	452
2007-10-05	432	437	425	437	103,200	437
2007-10-04	427	434	427	429	28,400	429
2007-10-03	427	435	427	432	61,100	432
2007-10-02	424	428	415	422	99,000	422
2007-10-01	427	429	419	419	65,500	419
2007-09-28	430	435	424	427	59,100	427
2007-09-27	419	429	418	427	60,300	427
2007-09-26	413	419	413	418	44,200	418
2007-09-25	428	433	410	413	77,600	413
2007-09-21	420	422	406	418	112,200	418
2007-09-20	449	449	422	428	39,100	428
2007-09-19	429	438	426	431	51,400	431
2007-09-18	424	433	417	419	55,400	419
2007-09-14	419	436	414	434	165,700	434
2007-09-13	426	441	424	426	55,400	426
2007-09-12	435	453	431	431	103,600	431
2007-09-11	427	441	417	435	135,500	435
2007-09-10	422	436	422	426	64,600	426
2007-09-07	426	435	419	431	98,400	431
2007-09-06	439	439	409	425	227,200	425
2007-09-05	468	469	449	449	76,700	449
2007-09-04	468	474	467	473	20,400	473
2007-09-03	480	484	465	478	39,600	478
2007-08-31	459	480	448	479	63,600	479
2007-08-30	463	468	453	457	51,300	457
2007-08-29	460	461	444	458	43,900	458
2007-08-28	471	472	460	470	67,600	470
2007-08-27	476	477	461	471	100,700	471
2007-08-24	473	476	465	472	111,500	472
2007-08-23	464	474	455	472	108,400	472
2007-08-22	447	463	445	459	34,300	459
2007-08-21	423	456	421	452	105,700	452
2007-08-20	438	443	430	433	66,500	433
2007-08-17	445	453	426	426	70,600	426
2007-08-16	462	465	443	453	79,900	453
2007-08-15	471	471	460	461	54,800	461
2007-08-14	472	479	471	473	91,000	473
2007-08-13	449	463	447	461	180,300	461
2007-08-10	466	467	440	447	168,500	447
2007-08-09	481	484	465	471	261,300	471
2007-08-08	493	495	480	483	103,800	483
2007-08-07	495	498	493	493	73,700	493
2007-08-06	485	498	485	495	65,100	495
2007-08-03	505	507	492	495	130,200	495
2007-08-02	512	513	507	512	49,300	512
2007-08-01	521	525	508	508	60,800	508
2007-07-31	530	536	519	536	79,000	536
2007-07-30	517	523	503	520	33,000	520
2007-07-27	531	531	511	518	65,800	518
2007-07-26	537	547	532	537	93,000	537
2007-07-25	533	541	533	537	61,800	537
2007-07-24	549	549	535	542	97,000	542
2007-07-23	550	554	536	539	53,500	539
2007-07-20	547	550	544	546	86,500	546
2007-07-19	537	545	537	545	40,200	545
2007-07-18	541	541	531	534	54,100	534
2007-07-17	541	543	539	541	63,300	541
2007-07-13	543	546	537	540	173,100	540
2007-07-12	535	540	534	538	93,200	538
2007-07-11	544	544	538	538	105,300	538
2007-07-10	545	545	537	540	79,100	540
2007-07-09	533	539	532	535	45,000	535
2007-07-06	533	540	528	532	115,400	532
2007-07-05	538	548	538	543	50,100	543
2007-07-04	548	550	546	548	45,100	548
2007-07-03	543	549	542	547	44,000	547
2007-07-02	546	550	538	542	64,500	542
2007-06-29	537	568	530	555	211,100	555
2007-06-28	527	538	520	529	94,600	529
2007-06-27	522	529	522	526	57,300	526
2007-06-26	524	530	521	526	71,300	526
2007-06-25	531	533	523	524	88,900	524
2007-06-22	538	538	532	535	82,000	535
2007-06-21	535	546	535	538	155,700	538
2007-06-20	532	543	532	538	53,200	538
2007-06-19	556	556	535	535	81,300	535
2007-06-18	562	562	546	550	101,700	550
2007-06-15	525	560	525	560	178,400	560
2007-06-14	525	536	521	525	100,200	525
2007-06-13	519	524	518	523	56,300	523
2007-06-12	538	538	515	520	130,700	520
2007-06-11	551	552	536	537	67,600	537
2007-06-08	551	551	540	545	85,400	545
2007-06-07	556	560	543	553	117,100	553
2007-06-06	557	569	549	565	234,200	565
2007-06-05	555	557	543	544	91,400	544
2007-06-04	536	549	531	545	122,500	545
2007-06-01	526	538	515	530	75,800	530
2007-05-31	517	542	514	536	219,000	536
2007-05-30	518	526	504	508	123,700	508
2007-05-29	520	528	518	521	118,500	521
2007-05-28	537	544	527	530	121,200	530
2007-05-25	553	561	521	533	170,500	533
2007-05-24	565	579	561	563	107,900	563
2007-05-23	545	583	545	576	215,900	576
2007-05-22	553	588	546	563	297,000	563
2007-05-21	527	541	509	535	369,800	535
2007-05-18	541	550	528	537	156,400	537
2007-05-17	550	568	540	546	143,200	546
2007-05-16	565	566	554	558	117,300	558
2007-05-15	568	575	561	567	161,900	567
2007-05-14	583	593	576	578	136,300	578
2007-05-11	609	613	591	596	95,300	596
2007-05-10	626	627	618	619	39,100	619
2007-05-09	624	627	620	625	72,600	625
2007-05-08	621	633	621	624	87,600	624
2007-05-07	629	637	617	627	153,900	627
2007-05-02	610	628	609	624	138,700	624
2007-05-01	618	625	612	616	110,300	616
2007-04-27	620	632	620	626	119,400	626
2007-04-26	625	633	625	630	116,600	630
2007-04-25	631	636	626	632	61,400	632
2007-04-24	633	639	630	636	159,100	636
2007-04-23	627	636	627	632	209,800	632
2007-04-20	637	639	632	633	182,000	633
2007-04-19	630	653	627	641	433,800	641
2007-04-18	667	675	630	640	647,200	640
2007-04-17	680	695	677	687	113,400	687
2007-04-16	692	697	686	690	117,100	690
2007-04-13	702	702	678	679	124,400	679
2007-04-12	696	698	687	695	75,600	695
2007-04-11	703	703	690	693	140,000	693
2007-04-10	702	713	701	707	228,800	707
2007-04-09	707	710	702	705	198,800	705
2007-04-06	685	692	680	687	99,400	687
2007-04-05	689	695	684	687	152,300	687
2007-04-04	671	694	671	690	244,200	690
2007-04-03	674	674	668	669	69,800	669
2007-04-02	685	685	668	673	138,300	673
2007-03-30	679	681	663	679	168,600	679
2007-03-29	672	680	661	673	100,700	673
2007-03-28	660	675	659	674	230,700	674
2007-03-27	648	660	640	652	118,200	652
2007-03-26	652	670	651	670	172,800	670
2007-03-23	660	665	647	658	141,400	658
2007-03-22	660	663	656	660	65,800	660
2007-03-20	636	652	636	650	106,300	650
2007-03-19	643	646	636	640	110,700	640
2007-03-16	650	656	642	644	163,500	644
2007-03-15	641	647	640	642	90,500	642
2007-03-14	650	657	638	640	171,300	640
2007-03-13	667	670	656	660	160,800	660
2007-03-12	685	685	656	662	281,600	662
2007-03-09	660	682	654	670	327,700	670
2007-03-08	636	642	631	642	136,000	642
2007-03-07	630	644	630	635	127,100	635
2007-03-06	613	632	613	628	221,300	628
2007-03-05	634	634	624	627	220,300	627
2007-03-02	633	638	628	634	90,400	634
2007-03-01	623	635	619	630	123,700	630
2007-02-28	594	632	594	623	141,400	623
2007-02-27	644	652	636	644	108,600	644
2007-02-26	660	660	630	640	175,600	640
2007-02-23	650	660	641	652	246,700	652
2007-02-22	629	640	618	634	191,700	634
2007-02-21	610	634	610	631	411,500	631
2007-02-20	611	614	600	602	179,800	602
2007-02-19	614	632	605	613	167,600	613
2007-02-16	633	633	610	614	147,700	614
2007-02-15	645	645	626	634	134,800	634
2007-02-14	646	658	643	644	278,000	644
2007-02-13	641	660	635	638	364,600	638
2007-02-09	620	649	608	641	323,400	641
2007-02-08	590	625	590	623	487,700	623
2007-02-07	599	639	589	625	856,600	625
2007-02-06	569	589	569	589	268,000	589
2007-02-05	561	566	554	562	74,500	562
2007-02-02	568	569	548	560	63,500	560
2007-02-01	555	568	548	568	120,200	568
2007-01-31	557	567	546	554	126,900	554
2007-01-30	558	559	550	550	137,600	550
2007-01-29	547	553	542	553	160,000	553
2007-01-26	539	540	526	537	259,000	537
2007-01-25	560	565	542	544	371,900	544
2007-01-24	579	610	560	574	1,728,500	574
2007-01-23	577	577	577	577	624,500	577
2007-01-22	497	500	495	497	82,600	497
2007-01-19	503	506	493	499	58,900	499
2007-01-18	502	508	498	503	62,900	503
2007-01-17	512	512	503	504	45,000	504
2007-01-16	513	518	504	512	68,800	512
2007-01-15	504	516	504	512	110,900	512
2007-01-12	496	503	495	502	72,100	502
2007-01-11	496	497	490	493	53,200	493
2007-01-10	498	498	487	492	81,000	492
2007-01-09	480	495	480	493	111,200	493
2007-01-05	476	484	476	479	80,300	479
2007-01-04	480	485	480	484	44,700	484

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