8018 三共生興(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	480	482	475	476	28,600	476
2022-12-29	466	480	464	480	72,900	480
2022-12-28	471	475	467	474	16,000	474
2022-12-27	465	477	464	477	12,000	477
2022-12-26	462	468	461	462	17,700	462
2022-12-23	466	466	461	463	26,200	463
2022-12-22	462	466	457	466	24,200	466
2022-12-21	456	464	455	459	42,900	459
2022-12-20	470	474	459	463	56,900	463
2022-12-19	462	478	462	469	14,500	469
2022-12-16	484	485	466	466	36,000	466
2022-12-15	484	487	482	487	4,200	487
2022-12-14	485	489	485	489	15,400	489
2022-12-13	480	489	480	484	24,400	484
2022-12-12	472	477	472	477	10,200	477
2022-12-09	464	472	464	472	25,100	472
2022-12-08	465	468	461	467	35,100	467
2022-12-07	470	475	470	472	16,800	472
2022-12-06	472	476	471	471	21,400	471
2022-12-05	476	480	474	479	21,000	479
2022-12-02	492	492	474	476	62,800	476
2022-12-01	484	497	484	497	39,800	497
2022-11-30	490	492	483	483	38,700	483
2022-11-29	499	500	491	500	22,100	500
2022-11-28	505	505	494	498	18,600	498
2022-11-25	509	509	502	505	24,500	505
2022-11-24	506	509	501	509	41,000	509
2022-11-22	498	506	493	502	32,900	502
2022-11-21	489	498	487	498	26,400	498
2022-11-18	482	490	482	486	37,500	486
2022-11-17	479	483	478	482	9,900	482
2022-11-16	473	483	472	481	24,200	481
2022-11-15	471	477	469	475	17,800	475
2022-11-14	471	474	469	470	26,400	470
2022-11-11	477	477	468	474	33,300	474
2022-11-10	476	476	467	471	27,000	471
2022-11-09	479	479	473	476	21,400	476
2022-11-08	474	478	470	477	42,200	477
2022-11-07	461	472	461	471	56,100	471
2022-11-04	458	466	457	457	54,100	457
2022-11-02	468	471	460	461	25,200	461
2022-11-01	470	473	466	468	11,800	468
2022-10-31	471	473	466	472	26,100	472
2022-10-28	464	470	464	467	125,600	467
2022-10-27	471	472	464	468	24,800	468
2022-10-26	474	478	474	475	17,300	475
2022-10-25	477	477	467	472	42,800	472
2022-10-24	479	482	474	475	28,600	475
2022-10-21	477	479	472	473	24,900	473
2022-10-20	475	480	473	477	58,100	477
2022-10-19	474	477	472	475	41,200	475
2022-10-18	467	475	466	470	63,500	470
2022-10-17	463	469	460	460	15,700	460
2022-10-14	460	470	456	468	37,200	468
2022-10-13	453	460	451	453	22,400	453
2022-10-12	450	459	450	452	27,500	452
2022-10-11	463	464	450	450	37,100	450
2022-10-07	462	463	455	463	24,600	463
2022-10-06	461	473	461	465	37,200	465
2022-10-05	465	466	455	459	19,300	459
2022-10-04	450	464	450	464	42,200	464
2022-10-03	443	443	435	438	26,700	438
2022-09-30	450	452	442	445	38,200	445
2022-09-29	452	460	448	449	51,200	449
2022-09-28	432	447	430	447	56,200	447
2022-09-27	442	445	432	434	34,700	434
2022-09-26	454	454	442	443	57,000	443
2022-09-22	461	464	455	458	42,200	458
2022-09-21	470	470	460	460	26,200	460
2022-09-20	470	478	468	474	38,800	474
2022-09-16	464	468	460	466	23,000	466
2022-09-15	465	468	464	467	15,700	467
2022-09-14	472	476	464	464	52,400	464
2022-09-13	482	490	479	480	66,500	480
2022-09-12	475	478	473	475	42,900	475
2022-09-09	469	472	467	467	61,500	467
2022-09-08	459	472	459	471	55,500	471
2022-09-07	459	459	451	453	21,300	453
2022-09-06	458	461	455	458	23,500	458
2022-09-05	457	461	453	455	23,800	455
2022-09-02	457	463	456	462	30,500	462
2022-09-01	466	466	458	458	43,200	458
2022-08-31	470	472	467	469	26,200	469
2022-08-30	470	475	468	474	63,300	474
2022-08-29	470	474	466	467	49,300	467
2022-08-26	481	481	470	474	50,100	474
2022-08-25	481	482	475	479	50,300	479
2022-08-24	483	485	475	477	32,300	477
2022-08-23	488	488	482	483	29,100	483
2022-08-22	493	494	488	491	17,400	491
2022-08-19	497	497	486	493	39,800	493
2022-08-18	497	501	496	497	28,100	497
2022-08-17	504	505	497	501	36,800	501
2022-08-16	501	501	496	498	16,500	498
2022-08-15	508	508	499	499	25,300	499
2022-08-12	505	510	504	508	67,200	508
2022-08-10	500	503	496	500	43,800	500
2022-08-09	500	502	497	500	26,200	500
2022-08-08	506	506	496	497	28,800	497
2022-08-05	498	506	497	505	45,700	505
2022-08-04	499	500	496	496	22,700	496
2022-08-03	501	501	493	494	28,400	494
2022-08-02	509	509	497	498	36,700	498
2022-08-01	509	509	501	507	39,000	507
2022-07-29	518	518	507	509	24,200	509
2022-07-28	518	520	508	515	50,600	515
2022-07-27	514	514	510	511	20,500	511
2022-07-26	521	523	514	516	41,800	516
2022-07-25	521	521	508	514	28,900	514
2022-07-22	516	516	510	511	26,200	511
2022-07-21	510	518	510	515	32,600	515
2022-07-20	514	514	505	510	42,700	510
2022-07-19	509	514	501	504	25,700	504
2022-07-15	509	510	499	506	40,000	506
2022-07-14	512	512	507	507	16,800	507
2022-07-13	511	516	507	513	37,600	513
2022-07-12	519	519	507	510	55,800	510
2022-07-11	512	524	512	519	93,800	519
2022-07-08	497	525	497	506	89,200	506
2022-07-07	505	506	493	495	48,000	495
2022-07-06	510	514	496	510	64,400	510
2022-07-05	540	542	505	508	110,300	508
2022-07-04	515	550	511	550	150,600	550
2022-07-01	561	566	535	535	410,200	535
2022-06-30	635	645	611	635	532,200	635
2022-06-29	550	565	550	565	65,800	565
2022-06-28	557	561	548	554	25,800	554
2022-06-27	569	569	552	556	21,600	556
2022-06-24	559	563	555	563	21,500	563
2022-06-23	554	557	549	549	25,100	549
2022-06-22	561	561	551	552	15,200	552
2022-06-21	541	554	541	554	19,100	554
2022-06-20	531	541	529	538	48,400	538
2022-06-17	550	556	520	520	111,300	520
2022-06-16	546	561	546	559	23,800	559
2022-06-15	551	557	538	538	29,500	538
2022-06-14	556	562	554	554	25,500	554
2022-06-13	553	571	553	561	22,100	561
2022-06-10	562	568	556	556	34,100	556
2022-06-09	572	579	572	576	25,600	576
2022-06-08	580	583	575	581	26,900	581
2022-06-07	572	585	572	577	20,600	577
2022-06-06	563	572	563	566	36,900	566
2022-06-03	575	575	562	571	21,300	571
2022-06-02	571	571	559	568	20,700	568
2022-06-01	552	571	552	571	35,400	571
2022-05-31	553	553	548	552	27,800	552
2022-05-30	550	557	540	557	88,000	557
2022-05-27	534	541	532	541	19,800	541
2022-05-26	530	535	524	524	30,900	524
2022-05-25	537	537	530	530	29,200	530
2022-05-24	535	536	529	529	24,000	529
2022-05-23	549	549	533	541	27,600	541
2022-05-20	533	549	533	544	25,500	544
2022-05-19	517	541	517	533	27,400	533
2022-05-18	540	540	522	529	17,400	529
2022-05-17	535	542	534	539	16,400	539
2022-05-16	545	545	530	534	13,500	534
2022-05-13	537	549	524	542	55,100	542
2022-05-12	544	548	536	536	23,500	536
2022-05-11	537	549	537	547	28,600	547
2022-05-10	545	545	535	537	21,300	537
2022-05-09	547	553	545	546	26,300	546
2022-05-06	549	552	545	546	26,300	546
2022-05-02	549	554	544	550	29,700	550
2022-04-28	533	548	532	548	39,100	548
2022-04-27	518	537	517	528	70,900	528
2022-04-26	531	534	527	527	19,200	527
2022-04-25	528	533	524	524	28,600	524
2022-04-22	544	544	528	528	19,700	528
2022-04-21	536	543	535	543	17,700	543
2022-04-20	525	536	525	536	33,800	536
2022-04-19	522	525	519	522	26,200	522
2022-04-18	514	522	509	518	27,700	518
2022-04-15	520	521	512	518	15,400	518
2022-04-14	506	519	504	519	25,100	519
2022-04-13	498	500	493	499	32,500	499
2022-04-12	500	503	493	495	31,200	495
2022-04-11	518	518	500	502	37,600	502
2022-04-08	512	515	506	515	39,500	515
2022-04-07	507	509	498	502	32,500	502
2022-04-06	520	523	512	512	33,900	512
2022-04-05	549	549	524	524	28,100	524
2022-04-04	529	534	526	532	13,500	532
2022-04-01	520	534	518	529	16,600	529
2022-03-31	516	526	514	523	51,100	523
2022-03-30	539	539	517	517	133,000	517
2022-03-29	538	551	532	545	81,500	545
2022-03-28	533	539	530	538	42,900	538
2022-03-25	547	547	530	532	54,300	532
2022-03-24	550	550	542	547	55,000	547
2022-03-23	550	552	544	550	41,300	550
2022-03-22	559	559	539	547	45,300	547
2022-03-18	548	553	536	553	48,800	553
2022-03-17	542	548	535	548	37,600	548
2022-03-16	550	550	531	535	39,100	535
2022-03-15	524	546	524	546	24,900	546
2022-03-14	524	532	523	523	32,000	523
2022-03-11	512	527	512	523	40,700	523
2022-03-10	530	538	526	528	38,300	528
2022-03-09	508	521	506	515	59,000	515
2022-03-08	510	522	509	509	37,400	509
2022-03-07	520	522	512	514	40,700	514
2022-03-04	539	541	526	526	34,100	526
2022-03-03	536	546	536	540	19,600	540
2022-03-02	545	545	529	529	37,300	529
2022-03-01	569	572	552	555	33,300	555
2022-02-28	565	570	563	567	26,400	567
2022-02-25	572	572	561	568	42,300	568
2022-02-24	566	572	563	572	43,000	572
2022-02-22	569	569	562	566	20,300	566
2022-02-21	570	571	563	571	29,600	571
2022-02-18	562	574	562	570	36,400	570
2022-02-17	579	580	568	570	29,100	570
2022-02-16	575	581	575	579	28,700	579
2022-02-15	566	576	566	571	37,300	571
2022-02-14	576	576	563	566	69,800	566
2022-02-10	586	588	575	581	34,200	581
2022-02-09	575	586	573	586	31,700	586
2022-02-08	567	575	566	575	43,000	575
2022-02-07	560	570	558	565	46,100	565
2022-02-04	558	567	557	560	40,300	560
2022-02-03	568	568	558	561	32,200	561
2022-02-02	566	575	565	569	50,600	569
2022-02-01	567	569	564	566	22,200	566
2022-01-31	557	569	557	567	42,000	567
2022-01-28	556	561	553	553	55,000	553
2022-01-27	560	562	548	548	47,000	548
2022-01-26	562	565	558	558	22,700	558
2022-01-25	567	572	563	567	24,100	567
2022-01-24	562	574	560	570	30,100	570
2022-01-21	551	563	550	562	32,800	562
2022-01-20	551	562	549	550	54,800	550
2022-01-19	560	562	549	551	51,300	551
2022-01-18	568	573	561	561	32,300	561
2022-01-17	561	566	561	566	18,100	566
2022-01-14	568	568	558	561	37,100	561
2022-01-13	579	579	568	568	19,200	568
2022-01-12	568	579	565	579	32,200	579
2022-01-11	561	570	558	567	28,100	567
2022-01-07	565	571	560	561	43,900	561
2022-01-06	571	575	561	563	31,600	563
2022-01-05	573	581	570	578	31,800	578
2022-01-04	558	573	558	573	35,500	573

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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