8018 三共生興(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	267	268	265	266	13,900	266
2011-12-29	267	267	264	264	14,300	264
2011-12-28	265	267	263	266	19,500	266
2011-12-27	264	266	263	265	18,800	265
2011-12-26	264	265	257	265	39,900	265
2011-12-22	262	262	257	260	13,100	260
2011-12-21	262	262	259	260	7,300	260
2011-12-20	252	264	252	260	24,900	260
2011-12-19	256	256	251	252	76,900	252
2011-12-16	265	265	258	258	31,000	258
2011-12-15	265	265	260	260	23,000	260
2011-12-14	268	268	265	265	18,900	265
2011-12-13	265	268	265	268	30,200	268
2011-12-12	260	267	260	265	85,500	265
2011-12-09	259	263	259	260	86,600	260
2011-12-08	265	265	263	265	10,300	265
2011-12-07	261	268	261	264	18,600	264
2011-12-06	265	266	259	260	62,600	260
2011-12-05	265	267	264	265	31,400	265
2011-12-02	262	264	261	264	29,300	264
2011-12-01	260	261	258	260	30,400	260
2011-11-30	256	260	256	258	14,400	258
2011-11-29	257	260	255	260	9,600	260
2011-11-28	255	256	254	255	5,700	255
2011-11-25	252	254	252	254	14,200	254
2011-11-24	258	258	254	254	25,800	254
2011-11-22	255	260	255	260	12,900	260
2011-11-21	255	259	255	259	3,400	259
2011-11-18	254	258	254	257	12,900	257
2011-11-17	254	259	254	258	16,200	258
2011-11-16	257	258	254	254	8,100	254
2011-11-15	254	260	253	255	30,200	255
2011-11-14	258	258	255	256	11,700	256
2011-11-11	256	260	250	255	27,600	255
2011-11-10	254	258	252	254	22,000	254
2011-11-09	255	256	253	256	11,000	256
2011-11-08	257	258	252	252	10,400	252
2011-11-07	260	260	254	257	17,200	257
2011-11-04	256	257	254	257	17,900	257
2011-11-02	256	258	255	256	16,600	256
2011-11-01	259	261	255	261	24,500	261
2011-10-31	260	262	256	256	15,700	256
2011-10-28	260	261	258	259	33,400	259
2011-10-27	259	259	255	259	10,800	259
2011-10-26	258	260	254	259	17,100	259
2011-10-25	259	259	255	257	33,800	257
2011-10-24	254	254	250	254	56,300	254
2011-10-21	253	253	251	251	7,100	251
2011-10-20	251	252	250	251	22,100	251
2011-10-19	256	257	253	253	8,900	253
2011-10-18	257	258	254	254	11,100	254
2011-10-17	257	257	254	257	10,000	257
2011-10-14	253	255	253	253	14,900	253
2011-10-13	259	259	255	255	9,900	255
2011-10-12	259	259	255	258	13,300	258
2011-10-11	257	259	254	257	25,200	257
2011-10-07	257	258	253	253	7,700	253
2011-10-06	252	255	250	255	8,100	255
2011-10-05	253	253	247	247	40,100	247
2011-10-04	260	260	254	254	17,600	254
2011-10-03	259	268	259	259	16,300	259
2011-09-30	264	268	262	267	16,000	267
2011-09-29	261	264	258	264	28,800	264
2011-09-28	252	264	252	264	30,500	264
2011-09-27	249	252	248	251	17,200	251
2011-09-26	251	253	248	249	24,400	249
2011-09-22	257	257	252	253	15,400	253
2011-09-21	260	261	256	256	10,700	256
2011-09-20	262	262	261	261	4,800	261
2011-09-16	259	270	258	270	44,200	270
2011-09-15	258	258	256	258	10,500	258
2011-09-14	257	257	253	255	16,400	255
2011-09-13	256	256	251	256	15,200	256
2011-09-12	252	254	252	253	10,300	253
2011-09-09	253	258	253	253	50,600	253
2011-09-08	256	256	254	256	20,200	256
2011-09-07	255	256	252	256	19,300	256
2011-09-06	253	256	252	254	21,400	254
2011-09-05	255	256	254	255	6,100	255
2011-09-02	256	260	255	260	13,400	260
2011-09-01	261	261	256	259	19,800	259
2011-08-31	256	259	256	259	14,500	259
2011-08-30	258	259	255	257	31,300	257
2011-08-29	252	255	251	255	10,200	255
2011-08-26	254	255	251	255	8,400	255
2011-08-25	256	256	251	251	13,300	251
2011-08-24	254	256	251	252	16,500	252
2011-08-23	252	255	250	255	24,400	255
2011-08-22	246	253	246	246	26,300	246
2011-08-19	249	254	249	253	19,700	253
2011-08-18	255	256	253	253	11,500	253
2011-08-17	253	254	251	254	13,500	254
2011-08-16	255	256	252	254	11,600	254
2011-08-15	256	256	250	253	14,300	253
2011-08-12	256	256	251	252	9,300	252
2011-08-11	250	255	250	253	19,900	253
2011-08-10	251	267	249	251	46,700	251
2011-08-09	245	250	235	250	62,700	250
2011-08-08	250	253	250	250	32,000	250
2011-08-05	250	253	246	253	45,500	253
2011-08-04	252	258	251	251	47,700	251
2011-08-03	255	263	252	252	48,400	252
2011-08-02	266	266	263	263	15,600	263
2011-08-01	265	271	265	266	38,700	266
2011-07-29	275	277	270	271	20,500	271
2011-07-28	276	280	273	280	23,800	280
2011-07-27	282	282	275	277	20,100	277
2011-07-26	280	281	278	279	7,500	279
2011-07-25	279	280	278	278	11,100	278
2011-07-22	282	283	277	282	34,500	282
2011-07-21	278	278	274	275	8,100	275
2011-07-20	277	283	272	278	37,300	278
2011-07-19	277	281	277	279	13,400	279
2011-07-15	280	283	280	281	15,800	281
2011-07-14	286	286	281	281	18,100	281
2011-07-13	280	286	280	284	16,500	284
2011-07-12	284	287	281	284	58,400	284
2011-07-11	280	287	279	287	53,600	287
2011-07-08	275	279	274	278	34,100	278
2011-07-07	274	276	273	275	19,300	275
2011-07-06	271	277	271	273	26,900	273
2011-07-05	270	277	270	272	27,600	272
2011-07-04	269	272	269	270	16,300	270
2011-07-01	266	269	266	267	23,000	267
2011-06-30	265	266	261	266	17,500	266
2011-06-29	260	264	260	264	13,900	264
2011-06-28	260	262	260	260	7,500	260
2011-06-27	265	265	256	257	34,000	257
2011-06-24	262	264	261	264	21,500	264
2011-06-23	256	261	256	258	14,100	258
2011-06-22	258	262	258	260	38,900	260
2011-06-21	255	258	255	258	18,000	258
2011-06-20	251	254	251	252	8,200	252
2011-06-17	256	256	253	253	28,400	253
2011-06-16	254	255	253	253	17,300	253
2011-06-15	256	256	253	255	7,800	255
2011-06-14	253	256	249	254	33,800	254
2011-06-13	251	256	251	255	15,200	255
2011-06-10	252	256	249	250	74,600	250
2011-06-09	252	252	250	251	7,300	251
2011-06-08	249	252	249	250	13,900	250
2011-06-07	250	253	250	251	9,900	251
2011-06-06	251	253	249	250	30,300	250
2011-06-03	256	256	252	252	23,400	252
2011-06-02	255	255	252	254	39,200	254
2011-06-01	257	257	254	255	10,300	255
2011-05-31	254	257	254	256	17,900	256
2011-05-30	255	256	253	253	10,300	253
2011-05-27	255	255	252	254	17,200	254
2011-05-26	252	255	252	253	19,400	253
2011-05-25	255	255	253	253	17,700	253
2011-05-24	255	259	253	254	24,400	254
2011-05-23	252	255	252	254	22,400	254
2011-05-20	257	257	252	252	21,400	252
2011-05-19	257	257	254	254	29,200	254
2011-05-18	253	256	252	252	43,300	252
2011-05-17	252	254	252	252	20,500	252
2011-05-16	252	259	245	250	47,500	250
2011-05-13	261	263	251	253	59,800	253
2011-05-12	262	264	258	261	23,500	261
2011-05-11	260	266	257	261	37,000	261
2011-05-10	261	261	257	259	19,300	259
2011-05-09	262	262	255	258	21,900	258
2011-05-06	258	259	257	259	22,300	259
2011-05-02	258	258	257	257	15,400	257
2011-04-28	258	258	253	255	22,600	255
2011-04-27	253	256	253	255	21,600	255
2011-04-26	257	257	253	253	14,400	253
2011-04-25	257	259	256	257	9,100	257
2011-04-22	260	260	255	258	24,700	258
2011-04-21	260	260	255	257	25,700	257
2011-04-20	262	262	257	258	21,100	258
2011-04-19	259	264	255	260	26,000	260
2011-04-18	265	265	260	263	22,500	263
2011-04-15	264	265	260	261	14,900	261
2011-04-14	258	263	258	261	21,700	261
2011-04-13	253	265	253	259	27,300	259
2011-04-12	262	262	251	256	33,500	256
2011-04-11	260	264	256	263	39,700	263
2011-04-08	256	268	255	265	67,200	265
2011-04-07	262	262	253	258	41,500	258
2011-04-06	258	260	251	258	50,000	258
2011-04-05	270	271	258	261	56,700	261
2011-04-04	269	282	269	271	49,100	271
2011-04-01	278	282	273	273	49,000	273
2011-03-31	280	284	272	284	65,100	284
2011-03-30	270	281	267	279	108,000	279
2011-03-29	266	282	251	270	215,900	270
2011-03-28	299	299	286	286	182,900	286
2011-03-25	302	303	290	299	141,900	299
2011-03-24	304	305	300	300	62,000	300
2011-03-23	310	311	302	304	70,100	304
2011-03-22	300	306	296	302	115,700	302
2011-03-18	277	289	277	289	83,900	289
2011-03-17	255	279	250	276	148,900	276
2011-03-16	235	267	235	257	146,600	257
2011-03-15	260	265	197	224	254,500	224
2011-03-14	250	295	242	276	237,800	276
2011-03-11	325	329	317	322	143,200	322
2011-03-10	331	333	329	329	65,100	329
2011-03-09	332	334	332	332	33,600	332
2011-03-08	331	334	331	331	32,200	331
2011-03-07	331	334	330	331	48,400	331
2011-03-04	339	339	333	333	69,500	333
2011-03-03	325	334	325	332	121,100	332
2011-03-02	336	341	333	333	61,500	333
2011-03-01	342	343	335	339	83,800	339
2011-02-28	327	336	327	335	71,400	335
2011-02-25	323	330	322	328	60,100	328
2011-02-24	330	330	323	327	105,800	327
2011-02-23	335	339	333	333	89,200	333
2011-02-22	340	343	338	339	73,400	339
2011-02-21	344	344	340	342	54,400	342
2011-02-18	341	345	341	341	64,400	341
2011-02-17	342	342	339	341	81,300	341
2011-02-16	341	344	338	342	61,600	342
2011-02-15	342	344	340	342	80,000	342
2011-02-14	339	348	338	342	129,500	342
2011-02-10	326	335	326	334	98,600	334
2011-02-09	326	328	323	328	76,200	328
2011-02-08	329	329	326	326	84,800	326
2011-02-07	334	336	326	326	263,400	326
2011-02-04	312	319	312	318	101,700	318
2011-02-03	307	310	306	310	40,900	310
2011-02-02	306	312	306	307	46,200	307
2011-02-01	305	306	303	303	24,200	303
2011-01-31	301	307	301	304	44,100	304
2011-01-28	312	312	306	306	36,800	306
2011-01-27	312	314	311	312	29,800	312
2011-01-26	314	314	310	310	26,500	310
2011-01-25	307	313	306	311	35,500	311
2011-01-24	307	308	294	307	98,000	307
2011-01-21	314	315	305	305	102,100	305
2011-01-20	316	317	311	312	90,800	312
2011-01-19	318	319	316	319	119,900	319
2011-01-18	310	317	310	315	84,100	315
2011-01-17	306	311	306	310	57,900	310
2011-01-14	306	307	303	306	64,200	306
2011-01-13	301	309	300	306	132,500	306
2011-01-12	300	305	300	300	68,400	300
2011-01-11	301	303	298	300	59,800	300
2011-01-07	299	301	298	300	54,200	300
2011-01-06	300	301	298	300	49,000	300
2011-01-05	293	298	293	298	31,100	298
2011-01-04	292	295	291	295	52,700	295

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