[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 
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
2016-10-19324.00326.00323.00324.003110010093800
2016-10-18325.00325.00324.00324.0073002370400
2016-10-17326.00326.00325.00325.00188006116100
2016-10-14323.00327.00323.00326.00304009885000
2016-10-13323.00324.00322.00322.003190010300200
2016-10-12322.00325.00321.00322.005220016853300
2016-10-11325.00328.00324.00326.005560018084300
2016-10-07324.00325.00322.00324.003190010310200
2016-10-06326.00326.00323.00324.004640015062600
2016-10-05324.00327.00322.00325.005090016538400
2016-10-04323.00324.00321.00324.003950012749400
2016-10-03321.00323.00320.00321.004350013974300
2016-09-30320.00322.00318.00320.005990019164400
2016-09-29323.00325.00320.00322.008270026651200
2016-09-28324.00326.00322.00323.006730021764900
2016-09-27327.00332.00325.00331.0010970036029900
2016-09-26329.00330.00327.00328.003700012164900
2016-09-23328.00329.00325.00329.006260020470400
2016-09-21321.00327.00320.00327.003600011649600
2016-09-20321.00322.00320.00320.005570017873900
2016-09-16328.00330.00319.00319.009770031492200
2016-09-15326.00327.00325.00326.00150004893100
2016-09-14325.00327.00325.00326.00159005179900
2016-09-13329.00329.00325.00325.00224007323700
2016-09-12326.00330.00325.00327.00226007392400
2016-09-09326.00328.00326.00326.003780012336700
2016-09-08330.00330.00325.00326.004180013630000
2016-09-07325.00329.00325.00327.003130010220100
2016-09-06326.00328.00325.00326.00147004800400
2016-09-05325.00328.00325.00325.00221007212100
2016-09-02326.00327.00323.00325.00295009589200
2016-09-01327.00327.00325.00327.00174005676900
2016-08-31327.00328.00325.00327.00149004863400
2016-08-30325.00327.00324.00325.0093003024700
2016-08-29325.00325.00323.00325.00195006328600
2016-08-26324.00324.00320.00320.00134004303300
2016-08-25322.00326.00322.00322.00226007325700
2016-08-24320.00322.00318.00320.00176005641600
2016-08-23321.00322.00317.00317.004510014411800
2016-08-22323.00323.00320.00321.00290009320400
2016-08-19323.00324.00320.00321.00310009973400
2016-08-18326.00326.00321.00321.004340014034300
2016-08-17326.00333.00323.00332.003280010753000
2016-08-16332.00333.00326.00326.00216007101500
2016-08-15334.00336.00332.00333.00135004500600
2016-08-12332.00334.00331.00333.00164005452500
2016-08-10336.00336.00328.00332.00144004772500
2016-08-09331.00333.00330.00333.00134004446200
2016-08-08333.00333.00331.00332.00158005244200
2016-08-05328.00330.00327.00330.00101003321600
2016-08-04330.00330.00325.00327.00269008827100
2016-08-03328.00336.00325.00328.004640015234500
2016-08-02330.00332.00327.00327.00232007628100
2016-08-01340.00343.00323.00334.003200010604100
2016-07-29332.00340.00332.00340.00198006649600
2016-07-28332.00334.00330.00332.00196006500000
2016-07-27335.00336.00330.00334.00229007639700
2016-07-26328.00333.00328.00332.00182006022700
2016-07-25330.00335.00330.00331.00202006710600
2016-07-22331.00332.00328.00330.00284009379600
2016-07-21333.00333.00327.00330.004340014317000
2016-07-20331.00331.00326.00331.003870012705000
2016-07-19333.00336.00329.00333.00296009815000
2016-07-15338.00340.00327.00329.008300027450300
2016-07-14338.00339.00335.00335.004320014540400
2016-07-13342.00343.00335.00336.00260008780600
2016-07-12340.00345.00333.00337.007960027056700
2016-07-11330.00341.00330.00334.006750022686300
2016-07-08326.00329.00323.00326.00294009601400
2016-07-07319.00327.00319.00321.00213006876400
2016-07-06326.00326.00317.00319.004160013323500
2016-07-05327.00338.00325.00326.005750018921800
2016-07-04333.00333.00324.00327.003850012673000
2016-07-01336.00339.00325.00331.00282009355600
2016-06-30340.00341.00333.00334.00193006499000
2016-06-29333.00338.00326.00335.003790012654300
2016-06-28314.00343.00314.00333.007970026301500
2016-06-27314.00321.00314.00319.003630011557800
2016-06-24330.00330.00306.00308.009490029815800
2016-06-23318.00324.00317.00324.00201006468600
2016-06-22320.00325.00316.00318.003900012438000
2016-06-21318.00322.00318.00321.00233007456500
2016-06-20316.00325.00316.00319.009550030473500
2016-06-17309.00317.00309.00316.005020015741000
2016-06-16313.00314.00306.00307.006460019972300
2016-06-15312.00317.00311.00314.005350016776300
2016-06-14314.00314.00311.00312.003810011903500
2016-06-13326.00326.00314.00314.0012050038388000
2016-06-10330.00331.00326.00327.009010029604300
2016-06-09337.00338.00331.00332.008340027863800
2016-06-08339.00339.00334.00338.007980026878400
2016-06-07337.00341.00336.00337.004540015340200
2016-06-06338.00340.00334.00337.004100013802100
2016-06-03340.00342.00337.00339.003600012192500
2016-06-02343.00353.00338.00338.004130014101100
2016-06-01350.00350.00344.00344.003020010498000
2016-05-31347.00353.00344.00348.005690019849200
2016-05-30347.00351.00347.00349.003890013554500
2016-05-27346.00348.00344.00345.003710012845200
2016-05-26342.00349.00342.00343.004390015128600
2016-05-25336.00338.00335.00338.00242008153400
2016-05-24334.00337.00330.00331.00251008363600
2016-05-23333.00336.00332.00333.00260008663800
2016-05-20334.00336.00325.00332.005210017245200
2016-05-19340.00343.00334.00334.005130017225300
2016-05-18344.00344.00336.00338.005130017423900
2016-05-17337.00340.00329.00338.005660018991300
2016-05-16353.00353.00335.00336.007550025796300
2016-05-13373.00373.00351.00351.0011220040123800
2016-05-12367.00377.00367.00374.00126004666000
2016-05-11379.00379.00370.00374.00169006321200
2016-05-10365.00377.00364.00371.003510013019600
2016-05-09364.00366.00363.00363.00143005198400
2016-05-06366.00369.00361.00362.003710013462900
2016-05-02370.00371.00366.00367.004150015269200
2016-04-28389.00391.00373.00377.005170019729200
2016-04-27386.00389.00381.00382.002630010099100
2016-04-26385.00386.00378.00381.00257009797900
2016-04-25389.00391.00383.00385.00205007924200
2016-04-22384.00392.00382.00389.003070011893600
2016-04-21385.00387.00379.00383.004090015660200
2016-04-20379.00384.00377.00380.003730014197400
2016-04-19376.00378.00372.00377.00217008157400
2016-04-18374.00376.00370.00370.00194007242700
2016-04-15380.00380.00374.00376.003260012257200
2016-04-14379.00381.00374.00380.004540017151100
2016-04-13370.00380.00367.00372.00239008881600
2016-04-12368.00373.00367.00367.00208007674700
2016-04-11370.00372.00365.00367.00249009168700
2016-04-08362.00377.00362.00372.00233008633500
2016-04-07368.00375.00367.00368.00226008348800
2016-04-06371.00372.00361.00369.003400012516600
2016-04-05387.00387.00376.00377.002780010519400
2016-04-04379.00393.00376.00389.005170020017700
2016-04-01382.00382.00373.00376.008470031944000
2016-03-31391.00394.00382.00382.004830018753600
2016-03-30397.00397.00389.00389.006380024968300
2016-03-29400.00404.00396.00402.005750023039700
2016-03-28410.00415.00406.00415.009100037422600
2016-03-25409.00412.00406.00409.003120012761400
2016-03-24411.00411.00406.00408.005010020465200
2016-03-23414.00417.00410.00413.002580010660400
2016-03-22408.00415.00408.00413.004990020527600
2016-03-18406.00414.00404.00408.005140020964800
2016-03-17414.00416.00405.00408.002620010745600
2016-03-16408.00415.00408.00408.003090012681900
2016-03-15415.00415.00406.00410.003330013679500
2016-03-14410.00416.00408.00413.005710023568300
2016-03-11396.00412.00396.00407.008720035158800
2016-03-10406.00409.00402.00404.004440017976200
2016-03-09398.00403.00398.00401.003160012671300
2016-03-08400.00404.00396.00400.00243009722200
2016-03-07400.00404.00399.00401.003670014711600
2016-03-04395.00401.00391.00397.004470017720500
2016-03-03387.00398.00387.00397.003000011826500
2016-03-02387.00392.00383.00389.003510013646600
2016-03-01383.00384.00378.00382.003740014272700
2016-02-29391.00396.00381.00381.007450028921100
2016-02-26386.00394.00386.00392.003360013134200
2016-02-25382.00389.00382.00385.00259009992500
2016-02-24383.00387.00377.00382.004040015488700
2016-02-23390.00391.00381.00383.003480013391600
2016-02-22391.00391.00386.00389.00173006728500
2016-02-19394.00397.00388.00391.00206008047000
2016-02-18398.00403.00391.00399.002940011696900
2016-02-17393.00396.00384.00389.003160012364900
2016-02-16397.00404.00392.00395.00213008464400
2016-02-15394.00397.00387.00395.003320013015000
2016-02-12378.00381.00368.00370.003660013711000
2016-02-10403.00404.00385.00386.002970011612100
2016-02-09401.00410.00399.00399.002900011676100
2016-02-08405.00420.00402.00416.00227009384300
2016-02-05398.00417.00398.00413.003610014818900
2016-02-04399.00405.00398.00400.00177007104100
2016-02-03412.00414.00395.00400.006290025239900
2016-02-02431.00438.00399.00415.005030021020700
2016-02-01432.00436.00426.00433.002370010238100
2016-01-29417.00431.00415.00424.003400014297500
2016-01-28420.00420.00414.00414.004180017408800
2016-01-27416.00421.00415.00419.002870011982200
2016-01-26426.00426.00412.00413.00222009282900
2016-01-25445.00445.00424.00428.004170017931500
2016-01-22404.00437.00395.00430.005710023615800
2016-01-21420.00422.00382.00390.007720030981000
2016-01-20439.00440.00425.00425.002730011755900
2016-01-19441.00444.00435.00436.00175007675700
2016-01-18440.00445.00433.00445.00177007796400
2016-01-15452.00454.00446.00450.002300010345900
2016-01-14450.00450.00428.00448.004820021476700
2016-01-13454.00456.00451.00452.00187008478900
2016-01-12451.00455.00443.00448.005120022953600
2016-01-08459.00469.00453.00455.002490011378100
2016-01-07464.00468.00457.00461.002240010350700
2016-01-06469.00469.00462.00464.003360015671300
2016-01-05462.00470.00462.00465.00173008056200
2016-01-04468.00473.00462.00469.003170014801700
2015-12-30472.00472.00456.00469.00121005668100
2015-12-29467.00475.00467.00468.002800013154200
2015-12-28467.00471.00463.00467.00176008204500
2015-12-25465.00465.00453.00462.00205009437900
2015-12-24464.00465.00459.00460.00205009464000
2015-12-22454.00463.00452.00459.00197009021800
2015-12-21457.00458.00453.00456.002420011021700
2015-12-18466.00469.00461.00461.002190010150800
2015-12-17471.00471.00465.00465.00149006970500
2015-12-16458.00463.00457.00462.00167007689500
2015-12-15458.00462.00454.00454.00125005708400
2015-12-14456.00460.00452.00459.00194008844000
2015-12-11461.00469.00461.00466.006220028784700
2015-12-10470.00473.00468.00468.003110014603200
2015-12-09476.00479.00471.00473.002170010302000
2015-12-08480.00480.00475.00479.002490011908600
2015-12-07480.00482.00478.00478.00150007190900
2015-12-04479.00481.00476.00478.003290015745900
2015-12-03484.00488.00484.00487.00180008752900
2015-12-02485.00488.00480.00485.00130006300800

   ※ 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