8018 三共生興(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	561	564	557	557	11,200	557
2021-12-29	564	568	552	565	16,400	565
2021-12-28	561	568	554	567	18,000	567
2021-12-27	552	559	550	559	10,300	559
2021-12-24	556	556	546	553	44,300	553
2021-12-23	550	555	550	551	10,800	551
2021-12-22	560	560	551	553	10,900	553
2021-12-21	560	560	554	557	22,800	557
2021-12-20	565	565	551	551	22,900	551
2021-12-17	570	572	564	566	29,800	566
2021-12-16	566	575	563	573	40,700	573
2021-12-15	562	568	561	562	35,000	562
2021-12-14	560	564	557	562	32,200	562
2021-12-13	561	568	560	566	25,300	566
2021-12-10	574	574	556	560	35,300	560
2021-12-09	575	577	569	571	28,700	571
2021-12-08	576	576	567	576	37,400	576
2021-12-07	558	575	558	575	42,600	575
2021-12-06	561	561	550	551	50,700	551
2021-12-03	550	563	550	561	35,600	561
2021-12-02	540	551	540	550	60,200	550
2021-12-01	543	552	543	545	47,600	545
2021-11-30	545	559	545	547	65,800	547
2021-11-29	544	554	540	545	70,000	545
2021-11-26	550	554	542	550	70,700	550
2021-11-25	550	560	550	552	22,200	552
2021-11-24	555	555	548	550	28,000	550
2021-11-22	555	559	553	555	18,200	555
2021-11-19	554	558	551	555	27,600	555
2021-11-18	546	557	546	554	38,600	554
2021-11-17	552	555	547	547	21,600	547
2021-11-16	554	561	551	552	30,300	552
2021-11-15	561	562	549	549	23,500	549
2021-11-12	547	561	547	556	26,400	556
2021-11-11	551	554	546	546	20,000	546
2021-11-10	547	555	545	551	30,800	551
2021-11-09	572	572	540	541	64,000	541
2021-11-08	576	580	572	572	40,100	572
2021-11-05	582	582	571	575	62,000	575
2021-11-04	578	588	578	583	67,600	583
2021-11-02	581	584	576	578	41,700	578
2021-11-01	583	585	580	583	52,200	583
2021-10-29	575	578	570	578	50,900	578
2021-10-28	577	579	566	575	401,400	575
2021-10-27	580	580	571	576	60,600	576
2021-10-26	570	581	570	579	74,600	579
2021-10-25	576	577	567	567	55,500	567
2021-10-22	578	579	573	576	60,200	576
2021-10-21	-	-	-	581	-	581
2021-10-20	578	582	574	581	117,000	581
2021-10-19	559	578	559	578	151,400	578
2021-10-18	565	565	555	561	94,700	561
2021-10-15	565	570	557	564	97,600	564
2021-10-14	560	565	556	565	104,100	565
2021-10-13	554	565	549	563	69,200	563
2021-10-12	546	554	543	554	96,300	554
2021-10-11	549	556	546	550	130,100	550
2021-10-08	544	552	538	544	91,800	544
2021-10-07	543	547	540	541	43,700	541
2021-10-06	547	553	543	543	41,600	543
2021-10-05	545	548	540	541	58,500	541
2021-10-04	550	552	546	552	53,300	552
2021-10-01	548	549	539	544	68,900	544
2021-09-30	554	560	552	554	48,700	554
2021-09-29	553	560	550	554	80,800	554
2021-09-28	557	567	552	566	80,100	566
2021-09-27	560	564	555	560	94,500	560
2021-09-24	550	560	550	560	135,500	560
2021-09-22	545	549	541	547	50,200	547
2021-09-21	541	550	541	546	53,700	546
2021-09-17	549	550	543	550	66,800	550
2021-09-16	550	550	543	547	47,500	547
2021-09-15	549	550	543	550	26,000	550
2021-09-14	551	554	548	554	71,000	554
2021-09-13	550	553	545	551	49,400	551
2021-09-10	541	550	539	550	86,600	550
2021-09-09	550	550	536	541	46,000	541
2021-09-08	547	550	545	550	37,100	550
2021-09-07	542	546	536	544	110,000	544
2021-09-06	530	536	529	536	43,800	536
2021-09-03	521	534	521	529	45,100	529
2021-09-02	521	523	516	518	28,800	518
2021-09-01	520	526	520	523	28,700	523
2021-08-31	518	526	517	520	27,300	520
2021-08-30	511	520	511	518	21,700	518
2021-08-27	513	514	508	510	15,000	510
2021-08-26	511	514	507	514	16,200	514
2021-08-25	517	522	506	506	61,200	506
2021-08-24	506	518	506	516	31,300	516
2021-08-23	496	509	496	505	31,200	505
2021-08-20	496	502	495	495	30,400	495
2021-08-19	509	509	495	495	32,000	495
2021-08-18	509	517	509	509	40,400	509
2021-08-17	516	519	507	507	40,200	507
2021-08-16	525	526	514	514	66,000	514
2021-08-13	532	532	527	528	39,300	528
2021-08-12	538	541	531	532	44,300	532
2021-08-11	530	539	529	538	41,700	538
2021-08-10	536	541	527	528	42,800	528
2021-08-06	533	537	533	534	21,100	534
2021-08-05	536	537	533	533	45,100	533
2021-08-04	545	548	538	538	31,100	538
2021-08-03	546	554	545	545	104,400	545
2021-08-02	541	557	541	553	46,500	553
2021-07-30	552	554	545	545	61,500	545
2021-07-29	551	558	550	558	30,200	558
2021-07-28	552	559	552	554	17,200	554
2021-07-27	558	560	553	554	42,800	554
2021-07-26	560	563	556	558	28,000	558
2021-07-21	558	559	553	554	32,800	554
2021-07-20	549	559	549	551	31,000	551
2021-07-19	552	557	547	553	31,400	553
2021-07-16	558	560	554	558	17,200	558
2021-07-15	570	572	555	558	50,100	558
2021-07-14	575	576	571	571	23,200	571
2021-07-13	572	576	571	576	47,700	576
2021-07-12	567	572	567	570	57,700	570
2021-07-09	551	563	551	559	97,500	559
2021-07-08	557	560	551	551	60,400	551
2021-07-07	564	569	557	557	63,000	557
2021-07-06	560	574	558	571	60,400	571
2021-07-05	557	570	557	560	81,000	560
2021-07-02	549	559	549	556	79,500	556
2021-07-01	545	552	545	546	81,800	546
2021-06-30	545	547	543	543	40,900	543
2021-06-29	541	548	535	545	49,900	545
2021-06-28	545	546	540	544	32,000	544
2021-06-25	549	549	542	544	41,200	544
2021-06-24	542	549	540	545	50,100	545
2021-06-23	537	546	532	546	53,400	546
2021-06-22	536	540	528	538	62,200	538
2021-06-21	536	537	527	528	56,100	528
2021-06-18	549	552	540	543	62,500	543
2021-06-17	538	548	538	548	58,600	548
2021-06-16	531	538	527	538	93,200	538
2021-06-15	534	534	526	527	31,800	527
2021-06-14	540	542	531	533	25,600	533
2021-06-11	538	545	530	539	59,600	539
2021-06-10	532	538	526	538	51,100	538
2021-06-09	554	554	530	531	223,600	531
2021-06-08	516	518	512	514	17,300	514
2021-06-07	518	522	515	518	17,000	518
2021-06-04	520	520	517	518	20,700	518
2021-06-03	522	530	513	520	45,200	520
2021-06-02	521	526	514	522	28,100	522
2021-06-01	522	530	521	527	38,300	527
2021-05-31	517	524	515	520	60,100	520
2021-05-28	505	520	505	520	49,000	520
2021-05-27	508	511	502	502	42,800	502
2021-05-26	506	514	502	510	38,300	510
2021-05-25	514	514	504	508	25,500	508
2021-05-24	513	516	507	513	21,200	513
2021-05-21	510	515	508	508	15,000	508
2021-05-20	503	517	502	510	30,600	510
2021-05-19	502	507	499	499	29,100	499
2021-05-18	504	514	504	511	17,400	511
2021-05-17	500	510	498	503	24,200	503
2021-05-14	502	522	502	503	49,200	503
2021-05-13	500	511	497	497	39,800	497
2021-05-12	514	517	504	504	35,300	504
2021-05-11	527	527	512	512	41,200	512
2021-05-10	519	529	519	527	16,000	527
2021-05-07	517	531	517	521	26,500	521
2021-05-06	513	524	511	511	35,000	511
2021-04-30	514	524	509	509	47,000	509
2021-04-28	515	522	513	513	22,300	513
2021-04-27	521	525	512	512	34,400	512
2021-04-26	522	524	511	520	23,100	520
2021-04-23	522	528	521	522	16,400	522
2021-04-22	521	530	517	521	25,400	521
2021-04-21	520	526	518	521	45,100	521
2021-04-20	529	531	518	525	47,600	525
2021-04-19	533	540	532	534	12,100	534
2021-04-16	532	538	524	535	15,700	535
2021-04-15	525	531	521	530	20,300	530
2021-04-14	536	536	521	526	28,000	526
2021-04-13	536	546	532	536	14,000	536
2021-04-12	535	538	529	536	20,800	536
2021-04-09	530	531	511	525	78,600	525
2021-04-08	547	547	526	531	61,000	531
2021-04-07	537	558	537	557	45,900	557
2021-04-06	555	559	532	537	50,200	537
2021-04-05	564	564	546	556	38,300	556
2021-04-02	557	563	549	562	34,600	562
2021-04-01	550	553	543	547	41,600	547
2021-03-31	565	573	550	550	52,500	550
2021-03-30	575	587	565	573	60,200	573
2021-03-29	587	590	577	590	112,200	590
2021-03-26	591	596	582	584	49,400	584
2021-03-25	585	588	580	585	35,500	585
2021-03-24	569	589	565	581	63,600	581
2021-03-23	601	601	567	569	82,100	569
2021-03-22	614	614	596	601	55,400	601
2021-03-19	619	627	605	619	164,300	619
2021-03-18	596	620	593	619	88,600	619
2021-03-17	572	596	568	596	84,700	596
2021-03-16	561	577	561	577	37,100	577
2021-03-15	560	566	558	563	54,800	563
2021-03-12	555	562	554	560	71,000	560
2021-03-11	575	576	556	561	41,100	561
2021-03-10	576	576	568	569	56,300	569
2021-03-09	562	575	555	573	66,200	573
2021-03-08	560	565	547	552	69,700	552
2021-03-05	550	552	544	552	66,600	552
2021-03-04	546	551	541	550	57,400	550
2021-03-03	545	550	540	550	76,100	550
2021-03-02	536	545	525	542	84,300	542
2021-03-01	522	530	522	530	56,200	530
2021-02-26	525	551	514	514	267,800	514
2021-02-25	499	505	495	500	100,800	500
2021-02-24	499	499	495	497	29,700	497
2021-02-22	496	501	495	499	28,000	499
2021-02-19	491	496	491	496	16,400	496
2021-02-18	499	500	490	495	25,200	495
2021-02-17	500	500	495	497	37,400	497
2021-02-16	501	504	499	504	15,800	504
2021-02-15	500	502	496	501	15,300	501
2021-02-12	494	499	494	495	17,100	495
2021-02-10	503	503	492	493	30,700	493
2021-02-09	508	508	497	506	37,400	506
2021-02-08	478	526	478	522	60,000	522
2021-02-05	472	474	469	474	28,400	474
2021-02-04	470	472	467	468	10,100	468
2021-02-03	466	472	466	470	19,200	470
2021-02-02	465	465	461	465	13,400	465
2021-02-01	465	467	464	465	22,000	465
2021-01-29	467	468	461	462	25,700	462
2021-01-28	464	477	451	470	64,800	470
2021-01-27	462	467	460	465	12,000	465
2021-01-26	467	467	456	456	28,800	456
2021-01-25	469	474	469	470	5,500	470
2021-01-22	471	474	469	469	10,600	469
2021-01-21	467	471	467	471	14,200	471
2021-01-20	468	468	463	464	13,100	464
2021-01-19	465	473	465	468	16,400	468
2021-01-18	463	470	463	464	22,500	464
2021-01-15	474	475	463	463	17,400	463
2021-01-14	482	486	473	474	19,500	474
2021-01-13	476	485	476	482	21,500	482
2021-01-12	492	492	472	475	14,700	475
2021-01-08	483	492	482	490	20,100	490
2021-01-07	484	492	481	488	21,900	488
2021-01-06	477	481	474	474	7,500	474
2021-01-05	471	484	471	474	11,100	474
2021-01-04	481	481	468	471	12,100	471

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