8018 三共生興(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 234 | 237 | 232 | 234 | 73,900 | 234 |
| 2009-12-29 | 233 | 234 | 230 | 234 | 66,800 | 234 |
| 2009-12-28 | 236 | 237 | 235 | 235 | 65,600 | 235 |
| 2009-12-25 | 239 | 239 | 237 | 238 | 26,400 | 238 |
| 2009-12-24 | 242 | 242 | 238 | 239 | 35,000 | 239 |
| 2009-12-22 | 242 | 245 | 240 | 240 | 64,400 | 240 |
| 2009-12-21 | 246 | 246 | 240 | 241 | 45,700 | 241 |
| 2009-12-18 | 239 | 242 | 237 | 238 | 44,200 | 238 |
| 2009-12-17 | 238 | 241 | 235 | 240 | 63,200 | 240 |
| 2009-12-16 | 235 | 238 | 235 | 237 | 40,100 | 237 |
| 2009-12-15 | 234 | 238 | 233 | 234 | 22,400 | 234 |
| 2009-12-14 | 232 | 240 | 232 | 236 | 44,800 | 236 |
| 2009-12-11 | 236 | 238 | 232 | 237 | 46,800 | 237 |
| 2009-12-10 | 238 | 239 | 230 | 232 | 31,800 | 232 |
| 2009-12-09 | 235 | 238 | 231 | 235 | 29,900 | 235 |
| 2009-12-08 | 233 | 238 | 233 | 234 | 22,500 | 234 |
| 2009-12-07 | 238 | 240 | 235 | 238 | 40,900 | 238 |
| 2009-12-04 | 238 | 238 | 234 | 235 | 14,100 | 235 |
| 2009-12-03 | 238 | 241 | 235 | 241 | 29,500 | 241 |
| 2009-12-02 | 238 | 238 | 233 | 235 | 28,100 | 235 |
| 2009-12-01 | 240 | 240 | 234 | 239 | 34,100 | 239 |
| 2009-11-30 | 225 | 235 | 225 | 235 | 30,300 | 235 |
| 2009-11-27 | 228 | 228 | 224 | 225 | 26,800 | 225 |
| 2009-11-26 | 226 | 230 | 223 | 228 | 36,800 | 228 |
| 2009-11-25 | 230 | 234 | 230 | 231 | 24,400 | 231 |
| 2009-11-24 | 236 | 236 | 231 | 232 | 28,000 | 232 |
| 2009-11-20 | 233 | 241 | 233 | 237 | 28,900 | 237 |
| 2009-11-19 | 240 | 242 | 236 | 238 | 25,800 | 238 |
| 2009-11-18 | 235 | 243 | 235 | 241 | 27,700 | 241 |
| 2009-11-17 | 238 | 241 | 234 | 235 | 29,300 | 235 |
| 2009-11-16 | 246 | 250 | 238 | 242 | 32,000 | 242 |
| 2009-11-13 | 240 | 260 | 239 | 247 | 71,100 | 247 |
| 2009-11-12 | 244 | 244 | 234 | 239 | 57,600 | 239 |
| 2009-11-11 | 243 | 248 | 240 | 241 | 30,000 | 241 |
| 2009-11-10 | 240 | 246 | 236 | 240 | 43,400 | 240 |
| 2009-11-09 | 246 | 252 | 241 | 241 | 54,700 | 241 |
| 2009-11-06 | 255 | 257 | 246 | 250 | 36,600 | 250 |
| 2009-11-05 | 250 | 256 | 250 | 251 | 40,000 | 251 |
| 2009-11-04 | 251 | 256 | 246 | 252 | 54,100 | 252 |
| 2009-11-02 | 248 | 251 | 239 | 250 | 57,600 | 250 |
| 2009-10-30 | 247 | 247 | 244 | 245 | 13,400 | 245 |
| 2009-10-29 | 244 | 245 | 241 | 243 | 51,000 | 243 |
| 2009-10-28 | 247 | 247 | 239 | 244 | 36,900 | 244 |
| 2009-10-27 | 240 | 246 | 237 | 246 | 53,700 | 246 |
| 2009-10-26 | 243 | 244 | 243 | 244 | 24,100 | 244 |
| 2009-10-23 | 244 | 244 | 243 | 243 | 15,400 | 243 |
| 2009-10-22 | 244 | 244 | 239 | 244 | 32,700 | 244 |
| 2009-10-21 | 238 | 243 | 238 | 243 | 38,400 | 243 |
| 2009-10-20 | 239 | 243 | 238 | 243 | 61,300 | 243 |
| 2009-10-19 | 234 | 235 | 234 | 235 | 25,500 | 235 |
| 2009-10-16 | 235 | 235 | 232 | 234 | 9,200 | 234 |
| 2009-10-15 | 231 | 235 | 231 | 234 | 22,700 | 234 |
| 2009-10-14 | 231 | 232 | 225 | 231 | 30,000 | 231 |
| 2009-10-13 | 226 | 228 | 224 | 227 | 26,200 | 227 |
| 2009-10-09 | 230 | 230 | 226 | 229 | 36,200 | 229 |
| 2009-10-08 | 227 | 228 | 226 | 227 | 16,900 | 227 |
| 2009-10-07 | 227 | 227 | 224 | 226 | 24,300 | 226 |
| 2009-10-06 | 226 | 227 | 223 | 224 | 22,500 | 224 |
| 2009-10-05 | 211 | 223 | 211 | 223 | 47,700 | 223 |
| 2009-10-02 | 212 | 218 | 212 | 213 | 58,000 | 213 |
| 2009-10-01 | 228 | 228 | 222 | 223 | 28,800 | 223 |
| 2009-09-30 | 222 | 225 | 219 | 225 | 32,600 | 225 |
| 2009-09-29 | 220 | 223 | 219 | 222 | 18,500 | 222 |
| 2009-09-28 | 220 | 224 | 217 | 223 | 28,300 | 223 |
| 2009-09-25 | 226 | 228 | 221 | 224 | 52,600 | 224 |
| 2009-09-24 | 221 | 228 | 213 | 221 | 67,200 | 221 |
| 2009-09-18 | 214 | 216 | 203 | 213 | 69,600 | 213 |
| 2009-09-17 | 215 | 219 | 213 | 219 | 44,100 | 219 |
| 2009-09-16 | 223 | 224 | 217 | 218 | 65,600 | 218 |
| 2009-09-15 | 225 | 229 | 222 | 223 | 22,100 | 223 |
| 2009-09-14 | 226 | 229 | 225 | 226 | 27,700 | 226 |
| 2009-09-11 | 230 | 234 | 227 | 228 | 82,300 | 228 |
| 2009-09-10 | 230 | 233 | 229 | 231 | 43,600 | 231 |
| 2009-09-09 | 234 | 234 | 229 | 229 | 14,200 | 229 |
| 2009-09-08 | 231 | 232 | 229 | 231 | 19,800 | 231 |
| 2009-09-07 | 226 | 231 | 226 | 228 | 17,000 | 228 |
| 2009-09-04 | 230 | 231 | 227 | 228 | 25,900 | 228 |
| 2009-09-03 | 231 | 236 | 230 | 232 | 21,100 | 232 |
| 2009-09-02 | 235 | 235 | 229 | 232 | 38,200 | 232 |
| 2009-09-01 | 235 | 239 | 234 | 237 | 10,600 | 237 |
| 2009-08-31 | 235 | 240 | 233 | 235 | 35,700 | 235 |
| 2009-08-28 | 236 | 237 | 232 | 236 | 39,300 | 236 |
| 2009-08-27 | 240 | 240 | 235 | 238 | 36,700 | 238 |
| 2009-08-26 | 236 | 240 | 236 | 239 | 24,300 | 239 |
| 2009-08-25 | 236 | 240 | 233 | 235 | 37,000 | 235 |
| 2009-08-24 | 237 | 239 | 236 | 238 | 28,000 | 238 |
| 2009-08-21 | 237 | 238 | 232 | 233 | 33,300 | 233 |
| 2009-08-20 | 232 | 237 | 232 | 237 | 19,700 | 237 |
| 2009-08-19 | 236 | 236 | 233 | 233 | 11,600 | 233 |
| 2009-08-18 | 231 | 236 | 231 | 232 | 40,600 | 232 |
| 2009-08-17 | 236 | 237 | 232 | 237 | 42,400 | 237 |
| 2009-08-14 | 235 | 239 | 235 | 236 | 35,600 | 236 |
| 2009-08-13 | 234 | 238 | 232 | 235 | 28,500 | 235 |
| 2009-08-12 | 236 | 239 | 234 | 234 | 18,800 | 234 |
| 2009-08-11 | 238 | 238 | 235 | 236 | 31,600 | 236 |
| 2009-08-10 | 233 | 235 | 232 | 235 | 26,500 | 235 |
| 2009-08-07 | 233 | 237 | 231 | 231 | 41,700 | 231 |
| 2009-08-06 | 232 | 234 | 226 | 229 | 55,300 | 229 |
| 2009-08-05 | 232 | 232 | 228 | 231 | 39,600 | 231 |
| 2009-08-04 | 235 | 235 | 227 | 231 | 23,600 | 231 |
| 2009-08-03 | 228 | 231 | 226 | 231 | 40,900 | 231 |
| 2009-07-31 | 229 | 230 | 226 | 228 | 37,500 | 228 |
| 2009-07-30 | 229 | 229 | 224 | 227 | 31,700 | 227 |
| 2009-07-29 | 227 | 230 | 224 | 225 | 25,200 | 225 |
| 2009-07-28 | 230 | 230 | 226 | 230 | 20,900 | 230 |
| 2009-07-27 | 230 | 230 | 227 | 229 | 34,300 | 229 |
| 2009-07-24 | 234 | 234 | 229 | 231 | 28,200 | 231 |
| 2009-07-23 | 230 | 232 | 227 | 227 | 20,500 | 227 |
| 2009-07-22 | 231 | 235 | 228 | 230 | 58,000 | 230 |
| 2009-07-21 | 222 | 229 | 222 | 225 | 64,100 | 225 |
| 2009-07-17 | 232 | 232 | 227 | 229 | 20,600 | 229 |
| 2009-07-16 | 231 | 234 | 228 | 229 | 35,600 | 229 |
| 2009-07-15 | 234 | 237 | 228 | 228 | 34,600 | 228 |
| 2009-07-14 | 233 | 237 | 230 | 234 | 23,900 | 234 |
| 2009-07-13 | 243 | 244 | 229 | 229 | 92,300 | 229 |
| 2009-07-10 | 238 | 244 | 233 | 238 | 110,600 | 238 |
| 2009-07-09 | 229 | 237 | 226 | 231 | 38,600 | 231 |
| 2009-07-08 | 240 | 248 | 233 | 234 | 95,500 | 234 |
| 2009-07-07 | 233 | 245 | 230 | 240 | 139,200 | 240 |
| 2009-07-06 | 224 | 236 | 222 | 230 | 91,100 | 230 |
| 2009-07-03 | 224 | 224 | 219 | 221 | 30,400 | 221 |
| 2009-07-02 | 224 | 226 | 219 | 222 | 69,900 | 222 |
| 2009-07-01 | 213 | 222 | 211 | 216 | 79,800 | 216 |
| 2009-06-30 | 214 | 214 | 212 | 213 | 43,200 | 213 |
| 2009-06-29 | 212 | 216 | 208 | 210 | 111,100 | 210 |
| 2009-06-26 | 204 | 208 | 203 | 206 | 120,300 | 206 |
| 2009-06-25 | 199 | 204 | 197 | 202 | 44,700 | 202 |
| 2009-06-24 | 195 | 202 | 195 | 196 | 47,800 | 196 |
| 2009-06-23 | 196 | 198 | 192 | 193 | 65,900 | 193 |
| 2009-06-22 | 197 | 201 | 195 | 199 | 64,000 | 199 |
| 2009-06-19 | 212 | 212 | 200 | 200 | 141,600 | 200 |
| 2009-06-18 | 212 | 212 | 208 | 210 | 13,600 | 210 |
| 2009-06-17 | 206 | 216 | 206 | 212 | 90,800 | 212 |
| 2009-06-16 | 213 | 214 | 208 | 208 | 96,600 | 208 |
| 2009-06-15 | 211 | 215 | 209 | 214 | 100,300 | 214 |
| 2009-06-12 | 207 | 211 | 207 | 209 | 79,300 | 209 |
| 2009-06-11 | 214 | 215 | 205 | 211 | 34,000 | 211 |
| 2009-06-10 | 205 | 212 | 202 | 212 | 79,200 | 212 |
| 2009-06-09 | 212 | 217 | 210 | 210 | 59,500 | 210 |
| 2009-06-08 | 206 | 218 | 206 | 211 | 168,000 | 211 |
| 2009-06-05 | 190 | 203 | 190 | 197 | 140,800 | 197 |
| 2009-06-04 | 184 | 190 | 184 | 189 | 40,700 | 189 |
| 2009-06-03 | 180 | 184 | 179 | 183 | 72,200 | 183 |
| 2009-06-02 | 182 | 182 | 178 | 178 | 39,000 | 178 |
| 2009-06-01 | 179 | 180 | 176 | 178 | 24,500 | 178 |
| 2009-05-29 | 175 | 177 | 175 | 176 | 18,500 | 176 |
| 2009-05-28 | 173 | 178 | 173 | 177 | 46,000 | 177 |
| 2009-05-27 | 180 | 180 | 176 | 177 | 57,800 | 177 |
| 2009-05-26 | 174 | 177 | 172 | 176 | 50,700 | 176 |
| 2009-05-25 | 171 | 176 | 171 | 172 | 34,100 | 172 |
| 2009-05-22 | 168 | 173 | 168 | 171 | 34,700 | 171 |
| 2009-05-21 | 177 | 177 | 170 | 173 | 34,200 | 173 |
| 2009-05-20 | 171 | 177 | 171 | 175 | 44,800 | 175 |
| 2009-05-19 | 173 | 178 | 172 | 176 | 42,500 | 176 |
| 2009-05-18 | 176 | 176 | 168 | 168 | 49,700 | 168 |
| 2009-05-15 | 161 | 180 | 161 | 171 | 113,000 | 171 |
| 2009-05-14 | 163 | 165 | 161 | 162 | 16,200 | 162 |
| 2009-05-13 | 162 | 166 | 162 | 166 | 20,200 | 166 |
| 2009-05-12 | 162 | 168 | 161 | 165 | 56,700 | 165 |
| 2009-05-11 | 167 | 167 | 161 | 166 | 35,200 | 166 |
| 2009-05-08 | 163 | 164 | 161 | 164 | 30,000 | 164 |
| 2009-05-07 | 166 | 168 | 158 | 163 | 77,000 | 163 |
| 2009-05-01 | 153 | 158 | 153 | 157 | 30,000 | 157 |
| 2009-04-30 | 149 | 154 | 149 | 152 | 34,200 | 152 |
| 2009-04-28 | 155 | 159 | 150 | 150 | 39,800 | 150 |
| 2009-04-27 | 155 | 161 | 155 | 159 | 26,300 | 159 |
| 2009-04-24 | 159 | 162 | 157 | 158 | 24,100 | 158 |
| 2009-04-23 | 153 | 161 | 153 | 161 | 59,800 | 161 |
| 2009-04-22 | 163 | 165 | 154 | 154 | 59,600 | 154 |
| 2009-04-21 | 163 | 164 | 161 | 162 | 29,600 | 162 |
| 2009-04-20 | 166 | 167 | 166 | 167 | 15,000 | 167 |
| 2009-04-17 | 165 | 168 | 165 | 166 | 12,500 | 166 |
| 2009-04-16 | 165 | 169 | 165 | 168 | 14,700 | 168 |
| 2009-04-15 | 166 | 169 | 166 | 166 | 45,400 | 166 |
| 2009-04-14 | 169 | 170 | 167 | 168 | 52,000 | 168 |
| 2009-04-13 | 168 | 175 | 168 | 171 | 42,100 | 171 |
| 2009-04-10 | 171 | 173 | 166 | 170 | 32,300 | 170 |
| 2009-04-09 | 166 | 171 | 166 | 171 | 23,100 | 171 |
| 2009-04-08 | 170 | 174 | 170 | 171 | 14,800 | 171 |
| 2009-04-07 | 176 | 177 | 175 | 175 | 35,100 | 175 |
| 2009-04-06 | 177 | 183 | 177 | 181 | 31,000 | 181 |
| 2009-04-03 | 181 | 182 | 178 | 180 | 27,200 | 180 |
| 2009-04-02 | 181 | 182 | 179 | 181 | 62,500 | 181 |
| 2009-04-01 | 185 | 185 | 178 | 179 | 17,700 | 179 |
| 2009-03-31 | 179 | 183 | 175 | 182 | 42,000 | 182 |
| 2009-03-30 | 184 | 189 | 181 | 181 | 24,600 | 181 |
| 2009-03-27 | 189 | 192 | 185 | 186 | 69,000 | 186 |
| 2009-03-26 | 195 | 199 | 176 | 184 | 99,900 | 184 |
| 2009-03-25 | 201 | 206 | 199 | 206 | 148,000 | 206 |
| 2009-03-24 | 195 | 201 | 193 | 198 | 124,700 | 198 |
| 2009-03-23 | 187 | 194 | 186 | 194 | 59,500 | 194 |
| 2009-03-19 | 195 | 196 | 190 | 192 | 93,800 | 192 |
| 2009-03-18 | 188 | 193 | 187 | 189 | 90,000 | 189 |
| 2009-03-17 | 182 | 189 | 182 | 189 | 67,700 | 189 |
| 2009-03-16 | 182 | 184 | 182 | 184 | 67,800 | 184 |
| 2009-03-13 | 170 | 179 | 170 | 178 | 86,300 | 178 |
| 2009-03-12 | 170 | 177 | 170 | 174 | 89,000 | 174 |
| 2009-03-11 | 181 | 182 | 180 | 181 | 38,300 | 181 |
| 2009-03-10 | 182 | 183 | 179 | 182 | 64,700 | 182 |
| 2009-03-09 | 174 | 179 | 174 | 177 | 38,800 | 177 |
| 2009-03-06 | 172 | 180 | 172 | 177 | 44,400 | 177 |
| 2009-03-05 | 176 | 182 | 173 | 173 | 118,500 | 173 |
| 2009-03-04 | 163 | 185 | 163 | 179 | 140,900 | 179 |
| 2009-03-03 | 155 | 162 | 155 | 162 | 21,300 | 162 |
| 2009-03-02 | 160 | 164 | 156 | 161 | 39,900 | 161 |
| 2009-02-27 | 160 | 165 | 160 | 164 | 20,000 | 164 |
| 2009-02-26 | 161 | 164 | 159 | 162 | 39,500 | 162 |
| 2009-02-25 | 158 | 160 | 157 | 160 | 6,600 | 160 |
| 2009-02-24 | 158 | 159 | 154 | 157 | 24,000 | 157 |
| 2009-02-23 | 156 | 159 | 151 | 158 | 23,600 | 158 |
| 2009-02-20 | 166 | 166 | 161 | 161 | 26,800 | 161 |
| 2009-02-19 | 167 | 167 | 163 | 166 | 13,100 | 166 |
| 2009-02-18 | 161 | 164 | 161 | 164 | 13,300 | 164 |
| 2009-02-17 | 164 | 166 | 163 | 164 | 25,200 | 164 |
| 2009-02-16 | 167 | 168 | 165 | 168 | 20,000 | 168 |
| 2009-02-13 | 161 | 166 | 159 | 162 | 18,300 | 162 |
| 2009-02-12 | 161 | 167 | 161 | 161 | 43,100 | 161 |
| 2009-02-10 | 171 | 171 | 166 | 167 | 15,300 | 167 |
| 2009-02-09 | 168 | 172 | 168 | 168 | 24,100 | 168 |
| 2009-02-06 | 175 | 175 | 170 | 172 | 19,100 | 172 |
| 2009-02-05 | 175 | 175 | 172 | 172 | 25,500 | 172 |
| 2009-02-04 | 170 | 174 | 170 | 173 | 27,700 | 173 |
| 2009-02-03 | 170 | 176 | 170 | 171 | 23,100 | 171 |
| 2009-02-02 | 170 | 175 | 169 | 172 | 13,200 | 172 |
| 2009-01-30 | 173 | 177 | 172 | 177 | 9,400 | 177 |
| 2009-01-29 | 178 | 178 | 173 | 175 | 36,500 | 175 |
| 2009-01-28 | 174 | 177 | 171 | 174 | 22,300 | 174 |
| 2009-01-27 | 171 | 174 | 170 | 174 | 19,000 | 174 |
| 2009-01-26 | 170 | 174 | 164 | 165 | 34,300 | 165 |
| 2009-01-23 | 175 | 175 | 167 | 170 | 26,300 | 170 |
| 2009-01-22 | 179 | 180 | 174 | 175 | 17,100 | 175 |
| 2009-01-21 | 171 | 178 | 171 | 174 | 20,400 | 174 |
| 2009-01-20 | 172 | 177 | 172 | 173 | 20,100 | 173 |
| 2009-01-19 | 179 | 179 | 174 | 177 | 28,900 | 177 |
| 2009-01-16 | 172 | 179 | 170 | 178 | 56,600 | 178 |
| 2009-01-15 | 170 | 174 | 168 | 171 | 47,300 | 171 |
| 2009-01-14 | 175 | 177 | 170 | 172 | 28,900 | 172 |
| 2009-01-13 | 168 | 177 | 161 | 172 | 63,500 | 172 |
| 2009-01-09 | 174 | 179 | 171 | 173 | 34,900 | 173 |
| 2009-01-08 | 172 | 180 | 170 | 175 | 52,500 | 175 |
| 2009-01-07 | 182 | 182 | 176 | 177 | 57,000 | 177 |
| 2009-01-06 | 169 | 183 | 169 | 180 | 173,000 | 180 |
| 2009-01-05 | 161 | 174 | 161 | 170 | 66,900 | 170 |
分割・併合履歴 ： なし
