[8018 東証1部] 三共生興 日足 時系列データ

[8018 東証1部] 三共生興 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-24466.00469.00460.00468.009330043344200
2017-10-23475.00475.00464.00470.006630031185400
2017-10-20460.00477.00459.00473.0017460081919400
2017-10-19455.00464.00454.00463.009040041378600
2017-10-18453.00455.00452.00453.007210032704100
2017-10-17450.00454.00450.00451.006980031512000
2017-10-16447.00450.00446.00450.006160027661400
2017-10-13442.00446.00441.00446.005800025724900
2017-10-12440.00441.00438.00441.005480024107900
2017-10-11440.00440.00436.00440.003960017369500
2017-10-10431.00441.00430.00438.0011570050440500
2017-10-06427.00430.00426.00430.004560019545600
2017-10-05427.00429.00426.00427.002930012515700
2017-10-04427.00427.00425.00427.00104004436700
2017-10-03425.00426.00424.00425.003570015166900
2017-10-02423.00425.00422.00424.004530019179400
2017-09-29421.00423.00421.00421.003610015219600
2017-09-28422.00422.00420.00422.002810011837700
2017-09-27420.00422.00419.00421.003070012901700
2017-09-26417.00420.00416.00420.004510018880200
2017-09-25418.00419.00416.00419.002860011938500
2017-09-22416.00418.00415.00418.003710015487900
2017-09-21415.00416.00414.00416.002680011124500
2017-09-20415.00417.00410.00415.005010020703500
2017-09-19419.00419.00414.00418.006890028715600
2017-09-15409.00420.00408.00420.0010430043105400
2017-09-14404.00410.00403.00408.008430034346200
2017-09-13405.00405.00400.00403.003090012417300
2017-09-12407.00407.00400.00402.003180012790700
2017-09-11407.00408.00402.00403.002530010217400
2017-09-08404.00406.00402.00403.003350013528800
2017-09-07405.00407.00405.00407.0079003211900
2017-09-06405.00408.00402.00404.002680010820800
2017-09-05406.00408.00405.00406.00135005487400
2017-09-04406.00408.00398.00408.005710023057100
2017-09-01410.00410.00408.00410.00174007123100
2017-08-31409.00410.00407.00410.00169006902100
2017-08-30407.00409.00405.00409.00240009794000
2017-08-29407.00407.00403.00407.00223009051500
2017-08-28408.00408.00404.00408.00245009966200
2017-08-25405.00409.00405.00407.00155006306700
2017-08-24405.00406.00405.00405.002740011101900
2017-08-23409.00410.00405.00408.002910011854500
2017-08-22408.00411.00408.00411.00179007336400
2017-08-21409.00411.00408.00409.008150033340200
2017-08-18410.00411.00408.00409.004270017461400
2017-08-17408.00412.00405.00412.005170021186400
2017-08-16409.00409.00405.00406.00134005449300
2017-08-15403.00411.00402.00409.0011230045724800
2017-08-14399.00400.00396.00398.00179007130500
2017-08-10401.00402.00400.00401.00152006092100
2017-08-09403.00403.00399.00402.002990011984200
2017-08-08404.00405.00401.00402.00209008403000
2017-08-07401.00405.00400.00403.005340021492400
2017-08-04395.00400.00393.00399.003420013587600
2017-08-03394.00395.00393.00395.00122004806900
2017-08-02394.00394.00392.00394.00111004364700
2017-08-01391.00398.00391.00393.003240012761000
2017-07-31394.00395.00391.00391.00169006632400
2017-07-28391.00394.00391.00394.003670014379000
2017-07-27392.00393.00388.00391.00206008043600
2017-07-26392.00393.00390.00392.00179007005000
2017-07-25392.00394.00390.00393.00130005101400
2017-07-24393.00393.00388.00393.004870019057500
2017-07-21390.00393.00390.00392.00149005832600
2017-07-20391.00393.00390.00391.00112004384400
2017-07-19390.00392.00389.00392.00153005973900
2017-07-18390.00391.00389.00390.00144005615100
2017-07-14395.00395.00390.00391.00182007136100
2017-07-13393.00394.00391.00393.0063002471600
2017-07-12395.00395.00388.00393.00182007142200
2017-07-11393.00396.00392.00395.004100016182500
2017-07-10392.00395.00390.00390.004620018145100
2017-07-07388.00391.00388.00388.00203007896700
2017-07-06390.00391.00388.00390.00177006897100
2017-07-05390.00391.00389.00390.00158006163700
2017-07-04392.00394.00387.00389.00191007466200
2017-07-03390.00392.00387.00391.003380013163400
2017-06-30391.00391.00386.00390.00175006824500
2017-06-29393.00393.00392.00392.00122004788900
2017-06-28393.00394.00392.00392.00106004164200
2017-06-27392.00393.00392.00392.00110004313700
2017-06-26393.00395.00391.00393.00117004599000
2017-06-23395.00395.00391.00393.00224008816300
2017-06-22392.00393.00377.00390.004020015558500
2017-06-21395.00396.00391.00391.00174006842100
2017-06-20394.00395.00394.00395.00245009672000
2017-06-19390.00393.00390.00393.00128005013300
2017-06-16390.00392.00389.00391.00178006941500
2017-06-15390.00391.00388.00388.00146005676600
2017-06-14395.00395.00388.00389.002900011351300
2017-06-13388.00391.00388.00390.00115004484700
2017-06-12389.00390.00388.00388.00176006846600
2017-06-09389.00390.00388.00388.003860015003500
2017-06-08392.00392.00388.00388.002680010443900
2017-06-07391.00392.00388.00392.003170012397200
2017-06-06393.00393.00390.00391.00233009120700
2017-06-05392.00393.00390.00391.003200012495100
2017-06-02386.00392.00386.00392.007810030391900
2017-06-01386.00390.00385.00386.005140019932000
2017-05-31388.00389.00385.00385.00242009351100
2017-05-30386.00386.00384.00386.00127004887700
2017-05-29386.00389.00383.00385.002750010618000
2017-05-26389.00390.00385.00385.00196007582300
2017-05-25387.00390.00387.00388.00166006441500
2017-05-24388.00390.00387.00388.00193007492900
2017-05-23385.00386.00384.00384.00233008969600
2017-05-22382.00385.00382.00383.003040011645500
2017-05-19380.00381.00377.00380.00248009409100
2017-05-18377.00381.00377.00377.003940014896800
2017-05-17389.00390.00377.00380.0010370039767700
2017-05-16393.00396.00390.00391.006230024401000
2017-05-15394.00396.00389.00393.0012830050371400
2017-05-12396.00396.00393.00395.002770010937300
2017-05-11395.00396.00393.00396.003150012438300
2017-05-10395.00397.00392.00395.002740010808900
2017-05-09389.00394.00389.00394.003140012299700
2017-05-08392.00393.00391.00393.003830015022600
2017-05-02387.00390.00387.00388.00230008927800
2017-05-01385.00388.00385.00387.00131005061600
2017-04-28388.00388.00385.00385.002890011140500
2017-04-27387.00388.00384.00386.003430013251300
2017-04-26384.00387.00384.00385.00131005047500
2017-04-25380.00385.00379.00382.00242009252300
2017-04-24387.00387.00374.00380.003250012421300
2017-04-21378.00380.00372.00379.002810010612400
2017-04-20371.00390.00371.00373.003020011348100
2017-04-19370.00375.00370.00373.003060011404700
2017-04-18371.00373.00369.00369.00159005878200
2017-04-17364.00370.00364.00370.00201007393500
2017-04-14365.00366.00363.00364.00257009369100
2017-04-13369.00369.00366.00367.00256009414000
2017-04-12372.00373.00369.00369.003210011871300
2017-04-11374.00376.00373.00375.00248009295200
2017-04-10372.00379.00372.00375.003590013488300
2017-04-07377.00380.00371.00371.006850025695900
2017-04-06386.00386.00375.00375.002870010853600
2017-04-05383.00388.00383.00386.003600013872700
2017-04-04391.00392.00384.00385.007700029821000
2017-04-03388.00393.00385.00391.004800018691300
2017-03-31395.00398.00390.00390.009570037569400
2017-03-30409.00409.00395.00396.0011270045149500
2017-03-29411.00411.00405.00410.008680035492100
2017-03-28420.00425.00418.00425.0011400048118200
2017-03-27418.00423.00416.00419.007680032190700
2017-03-24418.00424.00417.00421.004620019441700
2017-03-23420.00420.00416.00419.003840016054100
2017-03-22422.00423.00419.00420.006550027574100
2017-03-21422.00425.00422.00425.003860016370000
2017-03-17424.00424.00420.00422.003220013582500
2017-03-16420.00426.00417.00425.003420014455300
2017-03-15429.00429.00422.00423.002790011818000
2017-03-14429.00429.00426.00428.003960016932500
2017-03-13423.00429.00421.00428.003760015971500
2017-03-10419.00424.00418.00423.006880028875400
2017-03-09419.00420.00416.00418.002450010225000
2017-03-08419.00419.00416.00417.003230013478200
2017-03-07419.00421.00418.00420.003360014093600
2017-03-06418.00420.00416.00419.00239009999600
2017-03-03413.00418.00413.00417.003720015509100
2017-03-02413.00416.00412.00416.003310013727100
2017-03-01412.00414.00411.00413.004230017440600
2017-02-28414.00414.00412.00412.003820015757900
2017-02-27416.00416.00411.00412.005050020838400
2017-02-24413.00415.00412.00414.003650015099500
2017-02-23414.00415.00412.00413.003410014080300
2017-02-22413.00415.00412.00412.003360013866000
2017-02-21414.00415.00412.00413.003690015245900
2017-02-20414.00415.00412.00414.002820011658100
2017-02-17414.00415.00413.00414.002460010181500
2017-02-16413.00415.00412.00413.00165006820000
2017-02-15415.00415.00412.00413.003320013722100
2017-02-14414.00416.00411.00411.003160013063000
2017-02-13414.00414.00411.00413.00173007142600
2017-02-10413.00413.00409.00411.002800011500700
2017-02-09406.00410.00406.00408.006060024726200
2017-02-08414.00414.00404.00411.005220021375400
2017-02-07414.00415.00413.00414.00225009322900
2017-02-06414.00418.00413.00416.003180013213700
2017-02-03415.00418.00414.00414.002430010099900
2017-02-02415.00419.00415.00416.00203008440400
2017-02-01419.00420.00416.00418.002550010662300
2017-01-31418.00420.00416.00418.003130013077600
2017-01-30421.00421.00418.00420.00186007802300
2017-01-27418.00423.00417.00421.004120017306200
2017-01-26417.00418.00415.00418.003300013768900
2017-01-25417.00418.00414.00414.003670015268500
2017-01-24414.00416.00411.00416.002530010490400
2017-01-23414.00417.00403.00414.003700015297200
2017-01-20411.00414.00411.00413.003050012573800
2017-01-19410.00415.00410.00415.005110021147900
2017-01-18410.00410.00406.00408.002760011265300
2017-01-17416.00416.00410.00412.002480010226100
2017-01-16414.00419.00414.00416.003580014913300
2017-01-13414.00418.00411.00418.004840020120200
2017-01-12422.00422.00414.00417.006470027009900
2017-01-11419.00422.00417.00422.005530023258200
2017-01-10415.00420.00414.00418.0010340043157200
2017-01-06409.00414.00409.00414.0011660048090500
2017-01-05408.00410.00406.00410.005650023093000
2017-01-04398.00407.00398.00407.009140037013200
2016-12-30396.00400.00394.00399.005010019910100
2016-12-29395.00397.00394.00397.003770014921200
2016-12-28396.00398.00393.00397.005070020061400
2016-12-27394.00396.00392.00394.005610022090300
2016-12-26390.00393.00389.00393.005190020321800
2016-12-22391.00391.00389.00390.004420017236800
2016-12-21390.00393.00388.00389.004210016385100
2016-12-20389.00390.00385.00389.005760022335400
2016-12-19390.00390.00387.00390.007950030891900
2016-12-16388.00392.00386.00391.007380028697000
2016-12-15390.00393.00384.00386.0012260047439400
2016-12-14388.00391.00386.00390.004720018353700
2016-12-13386.00391.00385.00390.0011050042860300
2016-12-12393.00397.00392.00395.004250016746800
2016-12-09390.00393.00386.00393.008680033857300
2016-12-08394.00395.00388.00390.006420025074100
2016-12-07384.00389.00382.00389.009300035854700
2016-12-06382.00384.00380.00382.007530028753500
2016-12-05379.00382.00378.00380.006320024005100
2016-12-02380.00382.00379.00381.005260020020000
2016-12-01381.00384.00380.00381.004790018286500
2016-11-30380.00383.00377.00381.003010011448800
2016-11-29380.00380.00376.00378.005920022370500
2016-11-28380.00382.00379.00382.003290012529900
2016-11-25378.00381.00374.00380.008410031844200
2016-11-24380.00382.00377.00379.005760021821000
2016-11-22376.00379.00374.00379.002710010222900
2016-11-21372.00377.00371.00377.004820018050000
2016-11-18382.00386.00369.00370.009830036833500
2016-11-17373.00377.00372.00377.004080015282000
2016-11-16373.00376.00371.00374.005310019833600
2016-11-15366.00372.00364.00372.008870032725800
2016-11-14360.00364.00358.00364.005620020348400
2016-11-11360.00362.00353.00357.007600027264900
2016-11-10349.00358.00349.00357.0010040035730000
2016-11-09359.00360.00340.00342.009900034404800
2016-11-08362.00364.00355.00359.005790020725900
2016-11-07349.00359.00349.00359.009340033081800
2016-11-04342.00349.00342.00344.008930030846900
2016-11-02345.00348.00342.00343.008160028137000
2016-11-01344.00351.00342.00349.006520022639400
2016-10-31349.00350.00344.00344.007590026281700
2016-10-28350.00350.00344.00345.0010410036112000
2016-10-27350.00350.00342.00345.0011180038704600
2016-10-26340.00350.00338.00350.0012120041762200
2016-10-25340.00342.00334.00335.0024450082215100
2016-10-24333.00335.00330.00332.008430028060800
2016-10-21329.00331.00326.00328.007450024469700
2016-10-20325.00329.00325.00329.005240017145000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog