8018 三共生興(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	715	720	714	720	27,300	720
2023-12-28	715	718	710	714	22,900	714
2023-12-27	714	716	709	716	55,100	716
2023-12-26	705	709	703	709	27,600	709
2023-12-25	720	720	707	710	47,800	710
2023-12-22	703	710	702	708	22,400	708
2023-12-21	711	712	702	702	28,300	702
2023-12-20	719	721	714	715	16,900	715
2023-12-19	713	721	710	721	19,000	721
2023-12-18	713	713	700	713	20,400	713
2023-12-15	706	727	698	719	89,500	719
2023-12-14	710	710	699	705	35,000	705
2023-12-13	720	720	701	705	43,100	705
2023-12-12	726	726	713	715	16,600	715
2023-12-11	714	721	711	720	36,600	720
2023-12-08	712	721	700	704	67,900	704
2023-12-07	730	730	720	723	25,100	723
2023-12-06	712	737	712	733	39,000	733
2023-12-05	721	726	713	713	51,400	713
2023-12-04	725	727	716	725	32,800	725
2023-12-01	745	745	726	727	49,900	727
2023-11-30	736	742	735	742	20,700	742
2023-11-29	741	745	732	735	23,200	735
2023-11-28	734	744	731	744	24,000	744
2023-11-27	740	741	733	735	20,000	735
2023-11-24	746	746	736	739	30,600	739
2023-11-22	727	740	725	728	43,400	728
2023-11-21	722	731	716	726	40,200	726
2023-11-20	750	751	720	720	78,700	720
2023-11-17	736	751	735	751	20,400	751
2023-11-16	744	745	730	737	35,000	737
2023-11-15	762	768	748	754	33,700	754
2023-11-14	778	782	761	764	37,700	764
2023-11-13	769	780	756	780	71,000	780
2023-11-10	741	756	728	756	38,900	756
2023-11-09	728	744	714	741	56,200	741
2023-11-08	748	748	711	714	58,900	714
2023-11-07	741	745	730	741	68,500	741
2023-11-06	754	767	743	745	116,200	745
2023-11-02	818	845	690	727	432,500	727
2023-11-01	792	813	792	807	110,800	807
2023-10-31	794	794	768	777	78,000	777
2023-10-30	811	813	792	794	67,600	794
2023-10-27	790	814	790	811	45,200	811
2023-10-26	810	812	791	792	36,500	792
2023-10-25	812	819	808	808	52,000	808
2023-10-24	800	806	782	802	53,900	802
2023-10-23	812	819	800	800	58,000	800
2023-10-20	801	815	799	810	31,700	810
2023-10-19	805	822	801	801	37,300	801
2023-10-18	810	816	803	815	55,100	815
2023-10-17	813	817	798	801	35,500	801
2023-10-16	789	808	787	800	56,400	800
2023-10-13	810	819	800	802	45,500	802
2023-10-12	805	814	799	813	38,500	813
2023-10-11	803	809	800	804	33,400	804
2023-10-10	784	805	783	801	70,200	801
2023-10-06	785	790	775	776	28,500	776
2023-10-05	771	784	770	779	47,500	779
2023-10-04	780	780	758	762	111,400	762
2023-10-03	809	809	793	795	58,500	795
2023-10-02	805	831	805	816	81,900	816
2023-09-29	807	808	790	793	46,700	793
2023-09-28	810	816	789	802	96,500	802
2023-09-27	792	808	760	807	84,900	807
2023-09-26	801	802	781	800	72,400	800
2023-09-25	800	809	794	801	43,500	801
2023-09-22	791	795	782	790	61,300	790
2023-09-21	782	798	781	795	50,700	795
2023-09-20	809	809	784	784	79,000	784
2023-09-19	786	808	783	806	69,800	806
2023-09-15	788	796	784	794	77,200	794
2023-09-14	759	777	759	777	62,500	777
2023-09-13	765	765	753	759	55,200	759
2023-09-12	765	770	760	767	50,900	767
2023-09-11	755	762	750	758	32,400	758
2023-09-08	757	766	748	749	70,500	749
2023-09-07	754	763	750	757	65,100	757
2023-09-06	761	775	757	760	48,200	760
2023-09-05	752	757	739	757	46,500	757
2023-09-04	745	754	745	753	85,700	753
2023-09-01	742	748	739	744	38,500	744
2023-08-31	731	746	731	740	57,000	740
2023-08-30	722	736	716	732	67,000	732
2023-08-29	705	722	705	722	30,600	722
2023-08-28	696	706	696	705	25,300	705
2023-08-25	688	696	686	693	46,700	693
2023-08-24	695	707	688	689	58,100	689
2023-08-23	682	692	679	692	33,900	692
2023-08-22	686	686	675	680	43,000	680
2023-08-21	675	689	670	680	49,000	680
2023-08-18	669	675	667	674	38,600	674
2023-08-17	679	681	669	678	24,100	678
2023-08-16	679	685	676	678	22,600	678
2023-08-15	681	685	669	679	24,800	679
2023-08-14	681	690	681	685	26,000	685
2023-08-10	669	676	659	676	32,000	676
2023-08-09	693	693	661	666	53,100	666
2023-08-08	675	695	673	695	51,600	695
2023-08-07	659	669	655	664	17,600	664
2023-08-04	653	665	653	659	27,000	659
2023-08-03	669	670	651	653	62,800	653
2023-08-02	685	696	676	678	67,300	678
2023-08-01	679	691	674	687	69,300	687
2023-07-31	680	693	673	689	171,100	689
2023-07-28	648	658	626	638	177,800	638
2023-07-27	641	651	640	645	60,700	645
2023-07-26	637	645	631	644	45,000	644
2023-07-25	635	640	632	637	52,400	637
2023-07-24	623	635	620	628	123,000	628
2023-07-21	628	634	612	613	89,900	613
2023-07-20	619	627	615	624	53,600	624
2023-07-19	620	625	602	619	52,100	619
2023-07-18	605	617	605	615	53,500	615
2023-07-14	600	608	589	602	53,400	602
2023-07-13	619	619	587	592	85,500	592
2023-07-12	600	619	597	616	156,700	616
2023-07-11	584	598	584	587	67,600	587
2023-07-10	582	583	575	577	59,000	577
2023-07-07	566	591	564	580	88,800	580
2023-07-06	572	572	564	565	26,400	565
2023-07-05	568	575	564	572	29,100	572
2023-07-04	573	573	566	568	37,300	568
2023-07-03	567	579	567	575	23,000	575
2023-06-30	569	570	562	562	44,400	562
2023-06-29	571	575	566	568	30,000	568
2023-06-28	557	570	557	570	26,300	570
2023-06-27	554	557	551	555	17,300	555
2023-06-26	555	559	548	553	17,900	553
2023-06-23	569	569	555	557	44,600	557
2023-06-22	569	575	563	567	37,000	567
2023-06-21	561	571	561	569	32,100	569
2023-06-20	557	561	556	561	24,500	561
2023-06-19	557	564	555	561	31,800	561
2023-06-16	560	560	551	553	47,600	553
2023-06-15	558	568	558	563	20,500	563
2023-06-14	555	563	553	563	28,100	563
2023-06-13	557	559	552	552	40,000	552
2023-06-12	552	555	550	555	21,100	555
2023-06-09	538	551	538	548	73,700	548
2023-06-08	542	548	534	534	43,600	534
2023-06-07	552	557	542	542	43,600	542
2023-06-06	550	553	544	550	17,400	550
2023-06-05	562	562	550	553	29,600	553
2023-06-02	537	551	537	542	37,800	542
2023-06-01	529	540	529	535	27,700	535
2023-05-31	540	542	526	530	94,900	530
2023-05-30	552	556	542	550	47,700	550
2023-05-29	556	563	551	558	35,700	558
2023-05-26	564	564	552	556	55,900	556
2023-05-25	566	567	561	564	31,800	564
2023-05-24	571	577	570	570	22,700	570
2023-05-23	589	590	573	576	45,700	576
2023-05-22	590	592	585	589	23,500	589
2023-05-19	595	598	589	590	31,800	590
2023-05-18	600	605	592	600	37,800	600
2023-05-17	605	605	595	598	50,500	598
2023-05-16	616	619	594	605	70,600	605
2023-05-15	598	621	594	611	129,900	611
2023-05-12	583	600	583	595	44,100	595
2023-05-11	576	583	575	578	41,600	578
2023-05-10	600	602	584	586	34,300	586
2023-05-09	589	607	588	606	69,100	606
2023-05-08	578	586	578	584	21,900	584
2023-05-02	590	590	575	578	35,700	578
2023-05-01	592	593	587	591	33,600	591
2023-04-28	583	583	576	582	33,500	582
2023-04-27	568	585	568	575	40,400	575
2023-04-26	577	579	568	572	27,900	572
2023-04-25	575	600	572	578	121,900	578
2023-04-24	562	574	561	572	74,100	572
2023-04-21	554	559	550	554	22,500	554
2023-04-20	550	557	550	553	16,300	553
2023-04-19	554	554	547	550	20,300	550
2023-04-18	535	558	534	554	61,300	554
2023-04-17	547	547	538	543	12,000	543
2023-04-14	544	546	543	544	19,300	544
2023-04-13	541	544	536	544	16,800	544
2023-04-12	540	541	534	538	20,600	538
2023-04-11	535	535	529	532	25,600	532
2023-04-10	532	534	524	530	19,300	530
2023-04-07	523	532	523	528	29,300	528
2023-04-06	527	535	524	528	46,900	528
2023-04-05	547	547	531	533	47,900	533
2023-04-04	555	556	547	549	49,300	549
2023-04-03	553	553	546	550	38,000	550
2023-03-31	546	549	540	543	33,700	543
2023-03-30	549	551	541	549	60,800	549
2023-03-29	562	570	558	568	122,800	568
2023-03-28	565	565	550	553	36,800	553
2023-03-27	554	561	554	558	24,800	558
2023-03-24	558	558	548	553	29,800	553
2023-03-23	542	558	538	558	28,200	558
2023-03-22	556	556	542	545	43,300	545
2023-03-20	549	549	536	536	59,200	536
2023-03-17	555	557	550	551	16,600	551
2023-03-16	535	554	535	550	54,000	550
2023-03-15	551	559	550	555	39,000	555
2023-03-14	562	565	545	546	75,600	546
2023-03-13	575	579	569	576	47,400	576
2023-03-10	586	592	584	585	68,300	585
2023-03-09	589	595	587	592	34,300	592
2023-03-08	587	592	585	589	51,100	589
2023-03-07	577	588	577	588	34,400	588
2023-03-06	583	583	573	578	52,700	578
2023-03-03	562	578	562	578	72,900	578
2023-03-02	561	564	553	557	31,900	557
2023-03-01	548	566	548	562	28,300	562
2023-02-28	569	569	552	552	30,800	552
2023-02-27	563	567	556	566	32,900	566
2023-02-24	555	558	548	557	23,800	557
2023-02-22	550	550	543	548	26,200	548
2023-02-21	556	564	548	553	36,800	553
2023-02-20	532	553	530	553	53,300	553
2023-02-17	530	535	522	525	47,200	525
2023-02-16	541	543	534	536	16,400	536
2023-02-15	549	549	533	533	31,700	533
2023-02-14	540	548	536	548	43,000	548
2023-02-13	529	532	520	531	22,600	531
2023-02-10	521	531	521	525	37,700	525
2023-02-09	522	527	520	525	47,500	525
2023-02-08	509	524	509	522	66,500	522
2023-02-07	519	519	504	511	77,100	511
2023-02-06	530	530	511	520	196,300	520
2023-02-03	485	489	482	489	23,500	489
2023-02-02	485	488	483	483	21,700	483
2023-02-01	486	487	480	481	8,600	481
2023-01-31	481	487	478	478	22,500	478
2023-01-30	488	488	480	480	27,300	480
2023-01-27	475	488	474	488	22,400	488
2023-01-26	475	482	473	473	20,300	473
2023-01-25	483	485	480	480	19,700	480
2023-01-24	480	488	478	488	36,600	488
2023-01-23	479	482	476	482	22,800	482
2023-01-20	474	476	471	473	11,000	473
2023-01-19	479	479	469	474	24,500	474
2023-01-18	479	483	475	483	19,800	483
2023-01-17	465	478	465	477	20,900	477
2023-01-16	475	476	464	464	29,900	464
2023-01-13	475	486	475	480	36,200	480
2023-01-12	473	480	472	476	34,100	476
2023-01-11	465	478	465	478	45,400	478
2023-01-10	468	470	458	469	37,200	469
2023-01-06	455	464	455	461	14,100	461
2023-01-05	458	460	457	457	25,300	457
2023-01-04	472	473	462	462	22,400	462

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