8018 三共生興(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	294	294	292	292	29,500	292
2010-12-29	288	294	288	294	65,300	294
2010-12-28	289	289	287	288	15,400	288
2010-12-27	285	289	284	288	55,500	288
2010-12-24	284	287	284	286	24,400	286
2010-12-22	286	286	285	286	29,500	286
2010-12-21	284	288	284	285	77,300	285
2010-12-20	286	291	281	284	84,600	284
2010-12-17	283	285	282	285	49,900	285
2010-12-16	285	286	284	285	39,400	285
2010-12-15	283	285	280	285	42,300	285
2010-12-14	283	285	282	284	59,700	284
2010-12-13	281	283	279	283	53,700	283
2010-12-10	274	281	274	281	115,600	281
2010-12-09	274	278	274	276	41,300	276
2010-12-08	275	277	271	274	55,000	274
2010-12-07	272	272	269	272	29,300	272
2010-12-06	271	272	268	270	39,400	270
2010-12-03	270	270	267	269	23,300	269
2010-12-02	270	270	266	267	18,300	267
2010-12-01	264	265	263	265	27,300	265
2010-11-30	267	268	264	265	43,300	265
2010-11-29	265	266	263	264	43,800	264
2010-11-26	266	266	263	264	33,000	264
2010-11-25	264	266	262	263	57,000	263
2010-11-24	261	263	260	262	28,300	262
2010-11-22	264	265	261	264	63,100	264
2010-11-19	263	264	259	261	59,500	261
2010-11-18	255	260	255	259	46,100	259
2010-11-17	255	256	253	256	14,100	256
2010-11-16	256	256	252	253	24,000	253
2010-11-15	254	256	254	255	15,600	255
2010-11-12	254	257	254	254	26,100	254
2010-11-11	257	257	254	255	32,500	255
2010-11-10	253	257	253	255	54,900	255
2010-11-09	256	256	250	256	33,800	256
2010-11-08	252	255	252	253	21,200	253
2010-11-05	245	249	245	249	35,200	249
2010-11-04	244	246	244	244	26,000	244
2010-11-02	244	245	242	243	28,500	243
2010-11-01	245	245	243	243	20,900	243
2010-10-29	246	246	243	244	47,200	244
2010-10-28	246	248	244	248	80,300	248
2010-10-27	250	250	246	246	78,000	246
2010-10-26	246	255	246	254	80,500	254
2010-10-25	249	250	248	248	27,400	248
2010-10-22	253	253	251	251	12,900	251
2010-10-21	251	251	250	251	23,700	251
2010-10-20	253	253	251	251	23,100	251
2010-10-19	257	262	252	255	57,600	255
2010-10-18	252	264	250	255	21,400	255
2010-10-15	252	252	251	251	16,200	251
2010-10-14	250	253	250	252	31,600	252
2010-10-13	254	254	250	250	18,100	250
2010-10-12	253	254	251	251	36,300	251
2010-10-08	251	254	251	252	42,500	252
2010-10-07	251	254	251	253	20,400	253
2010-10-06	254	254	250	254	31,300	254
2010-10-05	255	255	250	254	23,900	254
2010-10-04	255	257	255	255	23,200	255
2010-10-01	260	261	256	256	39,300	256
2010-09-30	265	266	262	262	28,900	262
2010-09-29	260	265	260	264	40,900	264
2010-09-28	258	260	257	260	40,300	260
2010-09-27	259	259	256	259	30,000	259
2010-09-24	256	258	256	256	36,700	256
2010-09-22	257	258	257	257	19,700	257
2010-09-21	259	259	255	255	18,100	255
2010-09-17	256	257	255	255	21,200	255
2010-09-16	256	258	251	254	25,800	254
2010-09-15	255	256	253	256	34,300	256
2010-09-14	255	256	252	255	22,200	255
2010-09-13	256	256	252	252	32,900	252
2010-09-10	250	253	250	251	65,400	251
2010-09-09	250	253	248	250	38,000	250
2010-09-08	250	250	247	250	30,700	250
2010-09-07	251	251	249	250	15,500	250
2010-09-06	248	249	247	249	29,400	249
2010-09-03	248	248	246	247	7,300	247
2010-09-02	248	248	245	247	26,800	247
2010-09-01	248	248	245	246	34,900	246
2010-08-31	252	253	246	246	43,900	246
2010-08-30	255	255	250	252	32,600	252
2010-08-27	247	249	246	248	18,400	248
2010-08-26	245	247	245	247	20,700	247
2010-08-25	245	247	244	246	28,500	246
2010-08-24	248	248	244	246	33,100	246
2010-08-23	247	248	244	246	24,900	246
2010-08-20	248	248	247	247	12,000	247
2010-08-19	248	249	246	248	28,500	248
2010-08-18	248	248	244	247	31,700	247
2010-08-17	244	246	244	246	20,100	246
2010-08-16	244	247	244	244	16,600	244
2010-08-13	245	248	244	246	28,400	246
2010-08-12	243	246	243	244	40,500	244
2010-08-11	247	247	245	245	43,200	245
2010-08-10	248	249	245	247	35,600	247
2010-08-09	246	248	245	248	28,000	248
2010-08-06	245	246	244	245	42,600	245
2010-08-05	244	247	244	245	94,300	245
2010-08-04	248	249	244	244	69,500	244
2010-08-03	245	249	245	247	33,200	247
2010-08-02	248	248	244	245	58,800	245
2010-07-30	247	249	246	246	30,000	246
2010-07-29	248	249	247	247	33,600	247
2010-07-28	250	251	247	248	37,100	248
2010-07-27	251	251	248	248	30,200	248
2010-07-26	251	253	250	251	12,700	251
2010-07-23	253	253	247	251	26,600	251
2010-07-22	248	250	246	246	23,400	246
2010-07-21	249	251	249	249	17,500	249
2010-07-20	246	253	246	251	23,100	251
2010-07-16	251	253	249	252	22,600	252
2010-07-15	253	257	253	253	26,500	253
2010-07-14	256	258	255	257	24,700	257
2010-07-13	256	256	252	253	64,700	253
2010-07-12	254	259	251	252	60,200	252
2010-07-09	250	252	249	252	24,500	252
2010-07-08	248	249	244	247	53,900	247
2010-07-07	250	252	239	243	122,400	243
2010-07-06	248	256	247	249	26,500	249
2010-07-05	245	256	243	249	70,000	249
2010-07-02	241	248	241	246	33,000	246
2010-07-01	243	245	243	245	29,000	245
2010-06-30	243	247	242	245	51,500	245
2010-06-29	246	249	244	245	42,500	245
2010-06-28	248	250	246	249	18,800	249
2010-06-25	250	250	246	250	40,200	250
2010-06-24	255	257	250	251	32,500	251
2010-06-23	255	255	252	252	14,400	252
2010-06-22	260	260	255	257	26,600	257
2010-06-21	263	265	258	259	65,700	259
2010-06-18	262	262	259	260	31,500	260
2010-06-17	258	261	255	261	49,600	261
2010-06-16	256	271	253	255	77,200	255
2010-06-15	252	253	250	252	20,600	252
2010-06-14	255	256	250	251	45,400	251
2010-06-11	249	252	247	249	85,900	249
2010-06-10	243	246	242	245	31,100	245
2010-06-09	242	244	241	244	40,400	244
2010-06-08	241	245	241	244	33,900	244
2010-06-07	244	249	242	242	60,200	242
2010-06-04	254	254	250	252	22,200	252
2010-06-03	251	253	249	251	57,200	251
2010-06-02	246	251	246	249	26,500	249
2010-06-01	252	255	248	250	66,900	250
2010-05-31	247	266	247	255	85,900	255
2010-05-28	251	251	243	246	59,700	246
2010-05-27	244	249	244	245	83,600	245
2010-05-26	252	259	241	244	141,300	244
2010-05-25	257	259	250	259	107,600	259
2010-05-24	265	265	261	261	74,100	261
2010-05-21	260	260	255	259	72,000	259
2010-05-20	264	274	263	266	79,500	266
2010-05-19	273	274	262	270	92,200	270
2010-05-18	280	281	270	274	98,500	274
2010-05-17	284	285	277	278	185,400	278
2010-05-14	266	291	262	282	265,100	282
2010-05-13	263	272	261	268	89,400	268
2010-05-12	262	265	258	262	41,400	262
2010-05-11	268	268	264	264	71,200	264
2010-05-10	261	267	259	266	103,600	266
2010-05-07	262	263	257	262	84,000	262
2010-05-06	270	275	267	270	131,400	270
2010-04-30	274	277	274	274	52,800	274
2010-04-28	280	280	274	275	75,300	275
2010-04-27	286	286	279	281	66,500	281
2010-04-26	281	286	281	284	65,400	284
2010-04-23	277	280	276	279	54,100	279
2010-04-22	280	281	276	277	49,900	277
2010-04-21	279	280	276	277	99,500	277
2010-04-20	271	278	269	275	67,000	275
2010-04-19	280	281	273	274	85,300	274
2010-04-16	284	285	280	282	81,500	282
2010-04-15	284	289	284	284	60,300	284
2010-04-14	286	288	282	282	85,600	282
2010-04-13	293	293	286	288	66,400	288
2010-04-12	295	296	291	291	104,800	291
2010-04-09	291	296	287	292	146,100	292
2010-04-08	286	290	286	288	96,700	288
2010-04-07	282	287	282	287	80,900	287
2010-04-06	283	285	282	285	93,800	285
2010-04-05	281	284	279	281	111,700	281
2010-04-02	289	292	284	284	106,200	284
2010-04-01	286	293	280	292	125,500	292
2010-03-31	297	298	289	289	120,800	289
2010-03-30	299	300	291	295	205,700	295
2010-03-29	300	306	288	299	263,300	299
2010-03-26	315	320	315	318	397,000	318
2010-03-25	314	317	313	315	286,800	315
2010-03-24	309	314	308	313	212,400	313
2010-03-23	306	310	305	310	204,600	310
2010-03-19	301	306	301	304	108,600	304
2010-03-18	304	305	302	303	93,500	303
2010-03-17	306	306	304	305	98,900	305
2010-03-16	306	307	304	305	119,500	305
2010-03-15	308	309	304	306	99,400	306
2010-03-12	308	310	306	306	127,500	306
2010-03-11	305	307	302	306	57,100	306
2010-03-10	305	306	301	301	102,300	301
2010-03-09	301	307	300	303	219,300	303
2010-03-08	292	299	292	299	175,100	299
2010-03-05	286	290	286	290	80,700	290
2010-03-04	288	288	286	286	79,200	286
2010-03-03	284	287	283	287	91,100	287
2010-03-02	283	284	282	284	55,700	284
2010-03-01	280	284	279	281	50,300	281
2010-02-26	283	283	280	281	31,100	281
2010-02-25	281	283	278	281	82,500	281
2010-02-24	284	285	282	282	131,400	282
2010-02-23	284	285	280	284	60,400	284
2010-02-22	278	281	277	281	104,400	281
2010-02-19	279	279	273	275	61,500	275
2010-02-18	277	279	276	277	33,900	277
2010-02-17	278	280	276	279	68,200	279
2010-02-16	276	280	273	274	35,600	274
2010-02-15	273	275	272	275	67,700	275
2010-02-12	279	280	272	275	116,300	275
2010-02-10	276	279	274	277	78,500	277
2010-02-09	270	278	270	273	182,800	273
2010-02-08	265	274	262	269	133,800	269
2010-02-05	261	264	258	259	110,500	259
2010-02-04	262	266	260	263	52,300	263
2010-02-03	259	266	259	262	58,000	262
2010-02-02	261	265	257	260	133,100	260
2010-02-01	261	265	253	257	132,400	257
2010-01-29	262	272	262	265	160,500	265
2010-01-28	272	273	266	266	262,400	266
2010-01-27	275	280	272	274	124,400	274
2010-01-26	281	285	278	278	133,600	278
2010-01-25	280	285	280	284	101,500	284
2010-01-22	282	287	281	285	181,600	285
2010-01-21	272	287	271	287	240,500	287
2010-01-20	280	281	273	275	329,600	275
2010-01-19	258	267	256	264	175,700	264
2010-01-18	254	258	253	257	99,100	257
2010-01-15	247	253	246	253	81,000	253
2010-01-14	250	255	249	252	111,500	252
2010-01-13	253	254	250	250	86,000	250
2010-01-12	257	257	247	254	291,000	254
2010-01-08	237	239	235	237	108,200	237
2010-01-07	239	239	234	238	49,900	238
2010-01-06	235	239	234	239	37,700	239
2010-01-05	235	235	233	233	40,700	233
2010-01-04	233	234	231	233	42,100	233

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