8018 三共生興(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 472 | 472 | 456 | 469 | 12,100 | 469 |
| 2015-12-29 | 467 | 475 | 467 | 468 | 28,000 | 468 |
| 2015-12-28 | 467 | 471 | 463 | 467 | 17,600 | 467 |
| 2015-12-25 | 465 | 465 | 453 | 462 | 20,500 | 462 |
| 2015-12-24 | 464 | 465 | 459 | 460 | 20,500 | 460 |
| 2015-12-22 | 454 | 463 | 452 | 459 | 19,700 | 459 |
| 2015-12-21 | 457 | 458 | 453 | 456 | 24,200 | 456 |
| 2015-12-18 | 466 | 469 | 461 | 461 | 21,900 | 461 |
| 2015-12-17 | 471 | 471 | 465 | 465 | 14,900 | 465 |
| 2015-12-16 | 458 | 463 | 457 | 462 | 16,700 | 462 |
| 2015-12-15 | 458 | 462 | 454 | 454 | 12,500 | 454 |
| 2015-12-14 | 456 | 460 | 452 | 459 | 19,400 | 459 |
| 2015-12-11 | 461 | 469 | 461 | 466 | 62,200 | 466 |
| 2015-12-10 | 470 | 473 | 468 | 468 | 31,100 | 468 |
| 2015-12-09 | 476 | 479 | 471 | 473 | 21,700 | 473 |
| 2015-12-08 | 480 | 480 | 475 | 479 | 24,900 | 479 |
| 2015-12-07 | 480 | 482 | 478 | 478 | 15,000 | 478 |
| 2015-12-04 | 479 | 481 | 476 | 478 | 32,900 | 478 |
| 2015-12-03 | 484 | 488 | 484 | 487 | 18,000 | 487 |
| 2015-12-02 | 485 | 488 | 480 | 485 | 13,000 | 485 |
| 2015-12-01 | 485 | 488 | 482 | 488 | 27,900 | 488 |
| 2015-11-30 | 475 | 484 | 474 | 483 | 17,300 | 483 |
| 2015-11-27 | 482 | 482 | 478 | 479 | 15,600 | 479 |
| 2015-11-26 | 485 | 485 | 477 | 479 | 26,400 | 479 |
| 2015-11-25 | 485 | 485 | 478 | 480 | 14,900 | 480 |
| 2015-11-24 | 483 | 484 | 477 | 484 | 29,100 | 484 |
| 2015-11-20 | 480 | 485 | 477 | 481 | 26,200 | 481 |
| 2015-11-19 | 487 | 487 | 476 | 480 | 28,600 | 480 |
| 2015-11-18 | 489 | 489 | 475 | 480 | 47,000 | 480 |
| 2015-11-17 | 487 | 490 | 481 | 487 | 29,900 | 487 |
| 2015-11-16 | 472 | 481 | 472 | 478 | 21,200 | 478 |
| 2015-11-13 | 485 | 487 | 475 | 476 | 42,000 | 476 |
| 2015-11-12 | 479 | 490 | 479 | 487 | 49,500 | 487 |
| 2015-11-11 | 481 | 485 | 477 | 478 | 35,700 | 478 |
| 2015-11-10 | 479 | 483 | 476 | 481 | 38,400 | 481 |
| 2015-11-09 | 465 | 486 | 465 | 483 | 82,700 | 483 |
| 2015-11-06 | 464 | 467 | 459 | 464 | 45,200 | 464 |
| 2015-11-05 | 456 | 466 | 453 | 457 | 48,900 | 457 |
| 2015-11-04 | 457 | 460 | 452 | 455 | 41,600 | 455 |
| 2015-11-02 | 457 | 459 | 452 | 455 | 37,700 | 455 |
| 2015-10-30 | 463 | 474 | 456 | 462 | 50,300 | 462 |
| 2015-10-29 | 466 | 469 | 456 | 467 | 147,100 | 467 |
| 2015-10-28 | 460 | 467 | 459 | 467 | 44,600 | 467 |
| 2015-10-27 | 460 | 461 | 456 | 456 | 16,900 | 456 |
| 2015-10-26 | 464 | 465 | 455 | 460 | 20,300 | 460 |
| 2015-10-23 | 469 | 469 | 456 | 457 | 49,000 | 457 |
| 2015-10-22 | 467 | 467 | 459 | 462 | 25,700 | 462 |
| 2015-10-21 | 452 | 465 | 452 | 465 | 41,400 | 465 |
| 2015-10-20 | 452 | 454 | 451 | 452 | 15,100 | 452 |
| 2015-10-19 | 454 | 456 | 452 | 454 | 22,500 | 454 |
| 2015-10-16 | 466 | 466 | 456 | 457 | 40,300 | 457 |
| 2015-10-15 | 451 | 464 | 451 | 461 | 30,800 | 461 |
| 2015-10-14 | 466 | 466 | 445 | 450 | 56,300 | 450 |
| 2015-10-13 | 476 | 476 | 467 | 468 | 50,000 | 468 |
| 2015-10-09 | 481 | 481 | 470 | 480 | 39,900 | 480 |
| 2015-10-08 | 481 | 482 | 474 | 479 | 41,200 | 479 |
| 2015-10-07 | 477 | 488 | 475 | 485 | 35,600 | 485 |
| 2015-10-06 | 473 | 479 | 468 | 476 | 30,500 | 476 |
| 2015-10-05 | 466 | 470 | 461 | 467 | 23,400 | 467 |
| 2015-10-02 | 466 | 471 | 453 | 464 | 30,800 | 464 |
| 2015-10-01 | 465 | 476 | 457 | 466 | 32,700 | 466 |
| 2015-09-30 | 468 | 473 | 461 | 464 | 19,700 | 464 |
| 2015-09-29 | 467 | 470 | 456 | 468 | 60,600 | 468 |
| 2015-09-28 | 482 | 482 | 462 | 471 | 54,600 | 471 |
| 2015-09-25 | 480 | 487 | 468 | 487 | 94,000 | 487 |
| 2015-09-24 | 463 | 480 | 463 | 476 | 58,100 | 476 |
| 2015-09-18 | 474 | 482 | 456 | 465 | 71,800 | 465 |
| 2015-09-17 | 474 | 481 | 461 | 481 | 49,800 | 481 |
| 2015-09-16 | 481 | 481 | 473 | 474 | 10,800 | 474 |
| 2015-09-15 | 474 | 482 | 472 | 478 | 43,500 | 478 |
| 2015-09-14 | 479 | 479 | 469 | 469 | 64,700 | 469 |
| 2015-09-11 | 478 | 482 | 470 | 479 | 74,800 | 479 |
| 2015-09-10 | 473 | 476 | 468 | 472 | 30,800 | 472 |
| 2015-09-09 | 470 | 479 | 470 | 479 | 29,200 | 479 |
| 2015-09-08 | 465 | 473 | 460 | 461 | 24,200 | 461 |
| 2015-09-07 | 459 | 468 | 458 | 467 | 18,300 | 467 |
| 2015-09-04 | 474 | 476 | 460 | 463 | 37,500 | 463 |
| 2015-09-03 | 462 | 481 | 462 | 468 | 30,100 | 468 |
| 2015-09-02 | 458 | 472 | 455 | 459 | 29,700 | 459 |
| 2015-09-01 | 480 | 487 | 468 | 469 | 34,800 | 469 |
| 2015-08-31 | 481 | 483 | 468 | 480 | 31,800 | 480 |
| 2015-08-28 | 476 | 479 | 471 | 479 | 30,400 | 479 |
| 2015-08-27 | 462 | 469 | 460 | 462 | 22,800 | 462 |
| 2015-08-26 | 447 | 461 | 447 | 457 | 44,000 | 457 |
| 2015-08-25 | 439 | 470 | 422 | 447 | 71,700 | 447 |
| 2015-08-24 | 482 | 486 | 460 | 460 | 54,800 | 460 |
| 2015-08-21 | 498 | 499 | 488 | 490 | 94,900 | 490 |
| 2015-08-20 | 501 | 501 | 492 | 497 | 38,700 | 497 |
| 2015-08-19 | 495 | 507 | 495 | 506 | 49,900 | 506 |
| 2015-08-18 | 494 | 502 | 493 | 500 | 18,600 | 500 |
| 2015-08-17 | 490 | 494 | 490 | 493 | 16,300 | 493 |
| 2015-08-14 | 490 | 490 | 486 | 489 | 14,000 | 489 |
| 2015-08-13 | 484 | 493 | 484 | 491 | 39,200 | 491 |
| 2015-08-12 | 494 | 495 | 485 | 487 | 34,200 | 487 |
| 2015-08-11 | 498 | 498 | 487 | 494 | 43,800 | 494 |
| 2015-08-10 | 486 | 497 | 486 | 497 | 23,800 | 497 |
| 2015-08-07 | 490 | 493 | 486 | 488 | 21,200 | 488 |
| 2015-08-06 | 493 | 498 | 489 | 492 | 32,000 | 492 |
| 2015-08-05 | 495 | 495 | 487 | 490 | 23,000 | 490 |
| 2015-08-04 | 493 | 494 | 488 | 493 | 41,000 | 493 |
| 2015-08-03 | 484 | 490 | 479 | 490 | 46,500 | 490 |
| 2015-07-31 | 493 | 495 | 480 | 484 | 57,500 | 484 |
| 2015-07-30 | 491 | 500 | 491 | 495 | 15,400 | 495 |
| 2015-07-29 | 491 | 492 | 487 | 488 | 23,700 | 488 |
| 2015-07-28 | 490 | 492 | 487 | 488 | 43,700 | 488 |
| 2015-07-27 | 507 | 507 | 491 | 493 | 56,200 | 493 |
| 2015-07-24 | 513 | 515 | 503 | 508 | 26,800 | 508 |
| 2015-07-23 | 513 | 516 | 509 | 516 | 16,400 | 516 |
| 2015-07-22 | 512 | 516 | 510 | 510 | 42,400 | 510 |
| 2015-07-21 | 518 | 519 | 516 | 518 | 14,900 | 518 |
| 2015-07-17 | 521 | 521 | 510 | 518 | 25,100 | 518 |
| 2015-07-16 | 519 | 523 | 518 | 521 | 34,500 | 521 |
| 2015-07-15 | 518 | 522 | 511 | 519 | 73,600 | 519 |
| 2015-07-14 | 515 | 518 | 512 | 515 | 39,100 | 515 |
| 2015-07-13 | 511 | 511 | 505 | 509 | 44,000 | 509 |
| 2015-07-10 | 498 | 514 | 498 | 502 | 82,000 | 502 |
| 2015-07-09 | 490 | 494 | 477 | 492 | 79,800 | 492 |
| 2015-07-08 | 510 | 510 | 501 | 502 | 42,700 | 502 |
| 2015-07-07 | 508 | 516 | 508 | 512 | 13,800 | 512 |
| 2015-07-06 | 515 | 515 | 504 | 504 | 42,700 | 504 |
| 2015-07-03 | 520 | 520 | 514 | 515 | 15,100 | 515 |
| 2015-07-02 | 518 | 520 | 510 | 519 | 47,700 | 519 |
| 2015-07-01 | 508 | 514 | 508 | 511 | 16,500 | 511 |
| 2015-06-30 | 501 | 510 | 500 | 507 | 28,300 | 507 |
| 2015-06-29 | 508 | 509 | 500 | 504 | 36,200 | 504 |
| 2015-06-26 | 519 | 520 | 512 | 515 | 55,800 | 515 |
| 2015-06-25 | 512 | 520 | 510 | 517 | 69,000 | 517 |
| 2015-06-24 | 520 | 520 | 515 | 516 | 60,700 | 516 |
| 2015-06-23 | 512 | 520 | 512 | 520 | 56,800 | 520 |
| 2015-06-22 | 503 | 515 | 503 | 509 | 66,100 | 509 |
| 2015-06-19 | 499 | 507 | 498 | 503 | 122,200 | 503 |
| 2015-06-18 | 499 | 499 | 492 | 493 | 65,200 | 493 |
| 2015-06-17 | 498 | 500 | 494 | 497 | 49,300 | 497 |
| 2015-06-16 | 498 | 500 | 495 | 495 | 33,600 | 495 |
| 2015-06-15 | 497 | 500 | 496 | 497 | 25,700 | 497 |
| 2015-06-12 | 495 | 501 | 492 | 498 | 158,400 | 498 |
| 2015-06-11 | 491 | 492 | 485 | 487 | 65,800 | 487 |
| 2015-06-10 | 498 | 498 | 493 | 493 | 34,700 | 493 |
| 2015-06-09 | 500 | 502 | 495 | 495 | 56,200 | 495 |
| 2015-06-08 | 500 | 514 | 498 | 504 | 96,500 | 504 |
| 2015-06-05 | 500 | 501 | 498 | 499 | 44,600 | 499 |
| 2015-06-04 | 503 | 503 | 496 | 500 | 101,400 | 500 |
| 2015-06-03 | 500 | 504 | 494 | 499 | 70,400 | 499 |
| 2015-06-02 | 497 | 500 | 495 | 500 | 43,900 | 500 |
| 2015-06-01 | 497 | 500 | 496 | 498 | 47,200 | 498 |
| 2015-05-29 | 491 | 496 | 490 | 493 | 51,000 | 493 |
| 2015-05-28 | 500 | 500 | 491 | 492 | 21,100 | 492 |
| 2015-05-27 | 490 | 499 | 489 | 498 | 72,100 | 498 |
| 2015-05-26 | 493 | 495 | 489 | 490 | 58,500 | 490 |
| 2015-05-25 | 498 | 503 | 492 | 493 | 128,100 | 493 |
| 2015-05-22 | 504 | 507 | 497 | 499 | 84,400 | 499 |
| 2015-05-21 | 503 | 508 | 502 | 504 | 60,800 | 504 |
| 2015-05-20 | 508 | 510 | 502 | 504 | 47,900 | 504 |
| 2015-05-19 | 506 | 510 | 495 | 509 | 87,100 | 509 |
| 2015-05-18 | 507 | 518 | 495 | 507 | 164,000 | 507 |
| 2015-05-15 | 530 | 540 | 506 | 517 | 141,600 | 517 |
| 2015-05-14 | 520 | 524 | 516 | 516 | 45,400 | 516 |
| 2015-05-13 | 527 | 527 | 521 | 524 | 23,600 | 524 |
| 2015-05-12 | 518 | 528 | 514 | 526 | 89,600 | 526 |
| 2015-05-11 | 534 | 539 | 534 | 538 | 57,400 | 538 |
| 2015-05-08 | 516 | 527 | 516 | 526 | 40,500 | 526 |
| 2015-05-07 | 515 | 526 | 503 | 516 | 43,900 | 516 |
| 2015-05-01 | 520 | 521 | 510 | 521 | 62,300 | 521 |
| 2015-04-30 | 520 | 521 | 514 | 520 | 65,100 | 520 |
| 2015-04-28 | 526 | 526 | 520 | 522 | 43,300 | 522 |
| 2015-04-27 | 520 | 527 | 519 | 527 | 55,100 | 527 |
| 2015-04-24 | 520 | 524 | 520 | 522 | 61,200 | 522 |
| 2015-04-23 | 518 | 524 | 514 | 517 | 42,900 | 517 |
| 2015-04-22 | 509 | 519 | 508 | 518 | 78,000 | 518 |
| 2015-04-21 | 509 | 510 | 505 | 510 | 58,600 | 510 |
| 2015-04-20 | 505 | 507 | 501 | 504 | 29,300 | 504 |
| 2015-04-17 | 506 | 507 | 502 | 505 | 34,100 | 505 |
| 2015-04-16 | 503 | 508 | 499 | 508 | 34,100 | 508 |
| 2015-04-15 | 505 | 508 | 504 | 505 | 16,300 | 505 |
| 2015-04-14 | 507 | 509 | 505 | 509 | 26,300 | 509 |
| 2015-04-13 | 508 | 508 | 499 | 502 | 20,800 | 502 |
| 2015-04-10 | 501 | 509 | 501 | 506 | 45,800 | 506 |
| 2015-04-09 | 507 | 508 | 502 | 503 | 18,500 | 503 |
| 2015-04-08 | 505 | 507 | 502 | 506 | 30,200 | 506 |
| 2015-04-07 | 502 | 505 | 498 | 500 | 20,100 | 500 |
| 2015-04-06 | 502 | 504 | 495 | 502 | 33,400 | 502 |
| 2015-04-03 | 504 | 504 | 498 | 503 | 22,600 | 503 |
| 2015-04-02 | 493 | 506 | 493 | 504 | 51,700 | 504 |
| 2015-04-01 | 486 | 496 | 486 | 494 | 61,800 | 494 |
| 2015-03-31 | 503 | 507 | 494 | 494 | 61,800 | 494 |
| 2015-03-30 | 488 | 504 | 487 | 502 | 93,800 | 502 |
| 2015-03-27 | 496 | 503 | 483 | 485 | 174,100 | 485 |
| 2015-03-26 | 514 | 516 | 506 | 512 | 134,200 | 512 |
| 2015-03-25 | 525 | 526 | 521 | 524 | 66,000 | 524 |
| 2015-03-24 | 535 | 535 | 529 | 529 | 80,600 | 529 |
| 2015-03-23 | 540 | 543 | 535 | 539 | 133,000 | 539 |
| 2015-03-20 | 519 | 552 | 518 | 540 | 367,700 | 540 |
| 2015-03-19 | 506 | 516 | 505 | 510 | 98,700 | 510 |
| 2015-03-18 | 502 | 504 | 499 | 503 | 32,500 | 503 |
| 2015-03-17 | 496 | 503 | 496 | 502 | 65,600 | 502 |
| 2015-03-16 | 497 | 499 | 492 | 498 | 31,300 | 498 |
| 2015-03-13 | 500 | 500 | 496 | 498 | 109,600 | 498 |
| 2015-03-12 | 498 | 500 | 497 | 498 | 43,100 | 498 |
| 2015-03-11 | 495 | 498 | 493 | 496 | 33,800 | 496 |
| 2015-03-10 | 499 | 500 | 495 | 497 | 87,900 | 497 |
| 2015-03-09 | 488 | 500 | 487 | 493 | 77,600 | 493 |
| 2015-03-06 | 485 | 490 | 484 | 488 | 43,600 | 488 |
| 2015-03-05 | 485 | 490 | 485 | 485 | 34,900 | 485 |
| 2015-03-04 | 487 | 490 | 482 | 487 | 37,000 | 487 |
| 2015-03-03 | 484 | 489 | 482 | 486 | 38,200 | 486 |
| 2015-03-02 | 483 | 488 | 483 | 484 | 52,700 | 484 |
| 2015-02-27 | 482 | 483 | 480 | 480 | 46,400 | 480 |
| 2015-02-26 | 482 | 485 | 478 | 482 | 102,700 | 482 |
| 2015-02-25 | 482 | 489 | 478 | 478 | 88,900 | 478 |
| 2015-02-24 | 476 | 483 | 474 | 478 | 74,300 | 478 |
| 2015-02-23 | 480 | 483 | 475 | 475 | 89,900 | 475 |
| 2015-02-20 | 482 | 484 | 480 | 481 | 50,000 | 481 |
| 2015-02-19 | 481 | 484 | 480 | 481 | 73,300 | 481 |
| 2015-02-18 | 486 | 492 | 481 | 481 | 61,300 | 481 |
| 2015-02-17 | 483 | 486 | 479 | 482 | 41,200 | 482 |
| 2015-02-16 | 484 | 488 | 479 | 482 | 43,000 | 482 |
| 2015-02-13 | 498 | 498 | 484 | 485 | 46,200 | 485 |
| 2015-02-12 | 489 | 496 | 484 | 494 | 52,600 | 494 |
| 2015-02-10 | 483 | 486 | 477 | 481 | 23,900 | 481 |
| 2015-02-09 | 495 | 498 | 475 | 480 | 92,200 | 480 |
| 2015-02-06 | 490 | 497 | 490 | 495 | 36,800 | 495 |
| 2015-02-05 | 481 | 490 | 481 | 486 | 47,700 | 486 |
| 2015-02-04 | 476 | 481 | 474 | 481 | 51,300 | 481 |
| 2015-02-03 | 473 | 477 | 465 | 468 | 28,800 | 468 |
| 2015-02-02 | 480 | 480 | 465 | 474 | 34,300 | 474 |
| 2015-01-30 | 478 | 480 | 477 | 479 | 22,600 | 479 |
| 2015-01-29 | 477 | 479 | 476 | 477 | 31,400 | 477 |
| 2015-01-28 | 470 | 476 | 467 | 476 | 31,700 | 476 |
| 2015-01-27 | 469 | 470 | 467 | 470 | 15,500 | 470 |
| 2015-01-26 | 458 | 466 | 458 | 465 | 15,000 | 465 |
| 2015-01-23 | 465 | 465 | 462 | 464 | 12,300 | 464 |
| 2015-01-22 | 462 | 468 | 457 | 461 | 20,100 | 461 |
| 2015-01-21 | 467 | 467 | 455 | 462 | 18,600 | 462 |
| 2015-01-20 | 463 | 467 | 455 | 466 | 32,200 | 466 |
| 2015-01-19 | 461 | 467 | 449 | 458 | 26,200 | 458 |
| 2015-01-16 | 463 | 463 | 446 | 452 | 31,600 | 452 |
| 2015-01-15 | 458 | 464 | 458 | 464 | 14,900 | 464 |
| 2015-01-14 | 459 | 469 | 454 | 456 | 22,300 | 456 |
| 2015-01-13 | 461 | 463 | 453 | 459 | 25,400 | 459 |
| 2015-01-09 | 464 | 470 | 457 | 461 | 37,300 | 461 |
| 2015-01-08 | 462 | 462 | 456 | 461 | 35,000 | 461 |
| 2015-01-07 | 452 | 458 | 452 | 454 | 26,900 | 454 |
| 2015-01-06 | 460 | 473 | 457 | 459 | 46,900 | 459 |
| 2015-01-05 | 474 | 474 | 458 | 470 | 30,200 | 470 |
分割・併合履歴 ： なし
