[8018 東証1部] 三共興 日足 時系列データ (2007年)

[8018 東証1部] 三共興 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28300.00300.00292.00295.005470016188900
2007-12-27303.00303.00296.00300.0010720032101600
2007-12-26294.00299.00290.00299.0013040038356500
2007-12-25282.00294.00282.00290.0012870037496500
2007-12-21279.00287.00278.00285.0012100034104000
2007-12-20285.00290.00278.00279.0013420037854300
2007-12-19290.00293.00284.00285.0018350052833100
2007-12-18286.00296.00280.00295.0022350064582400
2007-12-17298.00298.00288.00289.0027780081211500
2007-12-14306.00306.00295.00297.0033280099576900
2007-12-13307.00308.00296.00297.0023650071072900
2007-12-12301.00307.00296.00307.0015380046605000
2007-12-11307.00309.00304.00305.0015910048759300
2007-12-10296.00305.00293.00302.0022810068415000
2007-12-07292.00296.00289.00295.0032240094323400
2007-12-06290.00291.00282.00287.0032240092029200
2007-12-05289.00290.00277.00287.00511800144885900
2007-12-04296.00298.00288.00288.0029360085812300
2007-12-03290.00294.00286.00292.00433800125935700
2007-11-30275.00287.00274.00281.0025000069945100
2007-11-29283.00285.00272.00274.0029350081119500
2007-11-28282.00282.00269.00275.0026360072331300
2007-11-27288.00296.00272.00279.00616400173261600
2007-11-26291.00309.00291.00298.00368900109784000
2007-11-22317.00317.00296.00306.0019420059366200
2007-11-21315.00324.00313.00316.0015780049992100
2007-11-20319.00323.00311.00321.0017700056215700
2007-11-19312.00325.00312.00324.0016510052906100
2007-11-16327.00329.00311.00322.0018450059112700
2007-11-15331.00340.00328.00331.0014700049068600
2007-11-14336.00342.00325.00330.0014450047910000
2007-11-13339.00342.00332.00336.0014870050171100
2007-11-12353.00354.00331.00340.0014490049218700
2007-11-09356.00356.00351.00351.003340011837200
2007-11-08360.00360.00351.00352.007700027318900
2007-11-07367.00368.00363.00363.005900021556800
2007-11-06364.00369.00363.00366.008200029982400
2007-11-05385.00386.00369.00369.009840036971200
2007-11-02367.00385.00364.00381.0013530050544000
2007-11-01365.00379.00363.00375.0012220045375200
2007-10-31364.00368.00360.00361.0010150036815300
2007-10-30377.00383.00356.00363.0025540093365300
2007-10-29381.00389.00378.00382.00278300106277500
2007-10-26383.00393.00380.00380.00421000162120900
2007-10-25417.00418.00412.00418.006720027930900
2007-10-24421.00426.00415.00418.008620036003400
2007-10-23421.00423.00410.00418.003070012853900
2007-10-22415.00424.00406.00416.005780024073400
2007-10-19434.00434.00422.00423.002390010204300
2007-10-18429.00436.00423.00433.005270022789300
2007-10-17442.00452.00432.00434.006300027691700
2007-10-16460.00462.00440.00441.005410024491400
2007-10-15470.00471.00459.00461.003350015482700
2007-10-12460.00467.00459.00460.004470020607500
2007-10-11464.00468.00453.00463.004660021542100
2007-10-10457.00464.00453.00454.003610016502000
2007-10-09450.00457.00444.00452.005630025337100
2007-10-05432.00437.00425.00437.0010320044862300
2007-10-04427.00434.00427.00429.002840012217900
2007-10-03427.00435.00427.00432.006110026322800
2007-10-02424.00428.00415.00422.009900041711700
2007-10-01427.00429.00419.00419.006550027741200
2007-09-28430.00435.00424.00427.005910025364900
2007-09-27419.00429.00418.00427.006030025592400
2007-09-26413.00419.00413.00418.004420018416600
2007-09-25428.00433.00410.00413.007760032214300
2007-09-21420.00422.00406.00418.0011220046202200
2007-09-20449.00449.00422.00428.003910016779600
2007-09-19429.00438.00426.00431.005140022183000
2007-09-18424.00433.00417.00419.005540023348400
2007-09-14419.00436.00414.00434.0016570070907800
2007-09-13426.00441.00424.00426.005540023771800
2007-09-12435.00453.00431.00431.0010360045220100
2007-09-11427.00441.00417.00435.0013550058508300
2007-09-10422.00436.00422.00426.006460027625300
2007-09-07426.00435.00419.00431.009840042167800
2007-09-06439.00439.00409.00425.0022720095585800
2007-09-05468.00469.00449.00449.007670034915700
2007-09-04468.00474.00467.00473.00204009644000
2007-09-03480.00484.00465.00478.003960018786400
2007-08-31459.00480.00448.00479.006360029916500
2007-08-30463.00468.00453.00457.005130023481400
2007-08-29460.00461.00444.00458.004390020057600
2007-08-28471.00472.00460.00470.006760031705500
2007-08-27476.00477.00461.00471.0010070047286800
2007-08-24473.00476.00465.00472.0011150052478300
2007-08-23464.00474.00455.00472.0010840050591300
2007-08-22447.00463.00445.00459.003430015660900
2007-08-21423.00456.00421.00452.0010570046706300
2007-08-20438.00443.00430.00433.006650028800600
2007-08-17445.00453.00426.00426.007060030919300
2007-08-16462.00465.00443.00453.007990036240200
2007-08-15471.00471.00460.00461.005480025411800
2007-08-14472.00479.00471.00473.009100043091300
2007-08-13449.00463.00447.00461.0018030082271900
2007-08-10466.00467.00440.00447.0016850075715800
2007-08-09481.00484.00465.00471.00261300123623600
2007-08-08493.00495.00480.00483.0010380050539800
2007-08-07495.00498.00493.00493.007370036503000
2007-08-06485.00498.00485.00495.006510032017900
2007-08-03505.00507.00492.00495.0013020064685800
2007-08-02512.00513.00507.00512.004930025163200
2007-08-01521.00525.00508.00508.006080031280300
2007-07-31530.00536.00519.00536.007900041771500
2007-07-30517.00523.00503.00520.003300017085500
2007-07-27531.00531.00511.00518.006580034139900
2007-07-26537.00547.00532.00537.009300050126700
2007-07-25533.00541.00533.00537.006180033240000
2007-07-24549.00549.00535.00542.009700052494400
2007-07-23550.00554.00536.00539.005350028995700
2007-07-20547.00550.00544.00546.008650047267800
2007-07-19537.00545.00537.00545.004020021822400
2007-07-18541.00541.00531.00534.005410029009200
2007-07-17541.00543.00539.00541.006330034243500
2007-07-13543.00546.00537.00540.0017310093709800
2007-07-12535.00540.00534.00538.009320050069200
2007-07-11544.00544.00538.00538.0010530056913100
2007-07-10545.00545.00537.00540.007910042743100
2007-07-09533.00539.00532.00535.004500024110100
2007-07-06533.00540.00528.00532.0011540061441800
2007-07-05538.00548.00538.00543.005010027194800
2007-07-04548.00550.00546.00548.004510024749000
2007-07-03543.00549.00542.00547.004400024040400
2007-07-02546.00550.00538.00542.006450035038300
2007-06-29537.00568.00530.00555.00211100116669300
2007-06-28527.00538.00520.00529.009460050073800
2007-06-27522.00529.00522.00526.005730030098600
2007-06-26524.00530.00521.00526.007130037448100
2007-06-25531.00533.00523.00524.008890046736600
2007-06-22538.00538.00532.00535.008200043879800
2007-06-21535.00546.00535.00538.0015570083767300
2007-06-20532.00543.00532.00538.005320028637900
2007-06-19556.00556.00535.00535.008130043984100
2007-06-18562.00562.00546.00550.0010170056032500
2007-06-15525.00560.00525.00560.0017840097531900
2007-06-14525.00536.00521.00525.0010020052614500
2007-06-13519.00524.00518.00523.005630029316900
2007-06-12538.00538.00515.00520.0013070068497800
2007-06-11551.00552.00536.00537.006760036650800
2007-06-08551.00551.00540.00545.008540046699300
2007-06-07556.00560.00543.00553.0011710064558900
2007-06-06557.00569.00549.00565.00234200131927000
2007-06-05555.00557.00543.00544.009140049947900
2007-06-04536.00549.00531.00545.0012250066499800
2007-06-01526.00538.00515.00530.007580040104200
2007-05-31517.00542.00514.00536.00219000116789000
2007-05-30518.00526.00504.00508.0012370063319500
2007-05-29520.00528.00518.00521.0011850061814300
2007-05-28537.00544.00527.00530.0012120064775900
2007-05-25553.00561.00521.00533.0017050091010700
2007-05-24565.00579.00561.00563.0010790061041600
2007-05-23545.00583.00545.00576.00215900123846300
2007-05-22553.00588.00546.00563.00297000166441000
2007-05-21527.00541.00509.00535.00369800193072300
2007-05-18541.00550.00528.00537.0015640084430900
2007-05-17550.00568.00540.00546.0014320078752500
2007-05-16565.00566.00554.00558.0011730065559000
2007-05-15568.00575.00561.00567.0016190091922000
2007-05-14583.00593.00576.00578.0013630079550500
2007-05-11609.00613.00591.00596.009530057223200
2007-05-10626.00627.00618.00619.003910024314200
2007-05-09624.00627.00620.00625.007260045314300
2007-05-08621.00633.00621.00624.008760054813000
2007-05-07629.00637.00617.00627.0015390096550400
2007-05-02610.00628.00609.00624.0013870086104500
2007-05-01618.00625.00612.00616.0011030068133000
2007-04-27620.00632.00620.00626.0011940074800900
2007-04-26625.00633.00625.00630.0011660073390100
2007-04-25631.00636.00626.00632.006140038742500
2007-04-24633.00639.00630.00636.00159100100848000
2007-04-23627.00636.00627.00632.00209800132511600
2007-04-20637.00639.00632.00633.00182000115543900
2007-04-19630.00653.00627.00641.00433800279056500
2007-04-18667.00675.00630.00640.00647200416952100
2007-04-17680.00695.00677.00687.0011340077841100
2007-04-16692.00697.00686.00690.0011710081053500
2007-04-13702.00702.00678.00679.0012440085411000
2007-04-12696.00698.00687.00695.007560052425100
2007-04-11703.00703.00690.00693.0014000097221000
2007-04-10702.00713.00701.00707.00228800161799900
2007-04-09707.00710.00702.00705.00198800140297000
2007-04-06685.00692.00680.00687.009940068367700
2007-04-05689.00695.00684.00687.00152300104865700
2007-04-04671.00694.00671.00690.00244200167614200
2007-04-03674.00674.00668.00669.006980046778300
2007-04-02685.00685.00668.00673.0013830093209200
2007-03-30679.00681.00663.00679.00168600114174800
2007-03-29672.00680.00661.00673.0010070067772800
2007-03-28660.00675.00659.00674.00230700154093800
2007-03-27648.00660.00640.00652.0011820077233500
2007-03-26652.00670.00651.00670.00172800114579300
2007-03-23660.00665.00647.00658.0014140092850900
2007-03-22660.00663.00656.00660.006580043457400
2007-03-20636.00652.00636.00650.0010630068587700
2007-03-19643.00646.00636.00640.0011070070890100
2007-03-16650.00656.00642.00644.00163500105793400
2007-03-15641.00647.00640.00642.009050058221200
2007-03-14650.00657.00638.00640.00171300110226800
2007-03-13667.00670.00656.00660.00160800106326900
2007-03-12685.00685.00656.00662.00281600187740700
2007-03-09660.00682.00654.00670.00327700219436000
2007-03-08636.00642.00631.00642.0013600086615300
2007-03-07630.00644.00630.00635.0012710080852800
2007-03-06613.00632.00613.00628.00221300138492000
2007-03-05634.00634.00624.00627.00220300138335200
2007-03-02633.00638.00628.00634.009040057179600
2007-03-01623.00635.00619.00630.0012370077843000
2007-02-28594.00632.00594.00623.0014140087411400
2007-02-27644.00652.00636.00644.0010860070024300
2007-02-26660.00660.00630.00640.00175600112919600
2007-02-23650.00660.00641.00652.00246700160829100
2007-02-22629.00640.00618.00634.00191700121031300
2007-02-21610.00634.00610.00631.00411500256654200
2007-02-20611.00614.00600.00602.00179800108757000
2007-02-19614.00632.00605.00613.00167600102904100
2007-02-16633.00633.00610.00614.0014770091279100
2007-02-15645.00645.00626.00634.0013480085344000
2007-02-14646.00658.00643.00644.00278000180565400
2007-02-13641.00660.00635.00638.00364600236486000
2007-02-09620.00649.00608.00641.00323400203649100
2007-02-08590.00625.00590.00623.00487700297140900
2007-02-07599.00639.00589.00625.00856600534667200
2007-02-06569.00589.00569.00589.00268000155518700
2007-02-05561.00566.00554.00562.007450041852800
2007-02-02568.00569.00548.00560.006350035603400
2007-02-01555.00568.00548.00568.0012020067307700
2007-01-31557.00567.00546.00554.0012690070674500
2007-01-30558.00559.00550.00550.0013760076453400
2007-01-29547.00553.00542.00553.0016000087999900
2007-01-26539.00540.00526.00537.00259000138594500
2007-01-25560.00565.00542.00544.00371900203925900
2007-01-24579.00610.00560.00574.0017285001001643100
2007-01-23577.00577.00577.00577.00624500360336500
2007-01-22497.00500.00495.00497.008260040997300
2007-01-19503.00506.00493.00499.005890029393500
2007-01-18502.00508.00498.00503.006290031624900
2007-01-17512.00512.00503.00504.004500022765800
2007-01-16513.00518.00504.00512.006880035262700
2007-01-15504.00516.00504.00512.0011090056716300
2007-01-12496.00503.00495.00502.007210036041300
2007-01-11496.00497.00490.00493.005320026283600
2007-01-10498.00498.00487.00492.008100039886800
2007-01-09480.00495.00480.00493.0011120054562200
2007-01-05476.00484.00476.00479.008030038576900
2007-01-04480.00485.00480.00484.004470021557300

   ※ 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。 

Twitter