[8018 東証1部] 三共興 日足 時系列データ (2010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 
2010-12-30294.00294.00292.00292.00295008634500
2010-12-29288.00294.00288.00294.006530018947000
2010-12-28289.00289.00287.00288.00154004443400
2010-12-27285.00289.00284.00288.005550015876600
2010-12-24284.00287.00284.00286.00244006958200
2010-12-22286.00286.00285.00286.00295008425700
2010-12-21284.00288.00284.00285.007730022066200
2010-12-20286.00291.00281.00284.008460024204400
2010-12-17283.00285.00282.00285.004990014168900
2010-12-16285.00286.00284.00285.003940011234000
2010-12-15283.00285.00280.00285.004230011950800
2010-12-14283.00285.00282.00284.005970016929500
2010-12-13281.00283.00279.00283.005370015109300
2010-12-10274.00281.00274.00281.0011560031928800
2010-12-09274.00278.00274.00276.004130011381600
2010-12-08275.00277.00271.00274.005500015059500
2010-12-07272.00272.00269.00272.00293007921800
2010-12-06271.00272.00268.00270.003940010632800
2010-12-03270.00270.00267.00269.00233006259300
2010-12-02270.00270.00266.00267.00183004900200
2010-12-01264.00265.00263.00265.00273007209800
2010-11-30267.00268.00264.00265.004330011531200
2010-11-29265.00266.00263.00264.004380011607000
2010-11-26266.00266.00263.00264.00330008743600
2010-11-25264.00266.00262.00263.005700015059700
2010-11-24261.00263.00260.00262.00283007403400
2010-11-22264.00265.00261.00264.006310016645300
2010-11-19263.00264.00259.00261.005950015574400
2010-11-18255.00260.00255.00259.004610011907500
2010-11-17255.00256.00253.00256.00141003600400
2010-11-16256.00256.00252.00253.00240006091900
2010-11-15254.00256.00254.00255.00156003976900
2010-11-12254.00257.00254.00254.00261006653800
2010-11-11257.00257.00254.00255.00325008314300
2010-11-10253.00257.00253.00255.005490014021300
2010-11-09256.00256.00250.00256.00338008607100
2010-11-08252.00255.00252.00253.00212005359700
2010-11-05245.00249.00245.00249.00352008720400
2010-11-04244.00246.00244.00244.00260006369600
2010-11-02244.00245.00242.00243.00285006925200
2010-11-01245.00245.00243.00243.00209005096200
2010-10-29246.00246.00243.00244.004720011545200
2010-10-28246.00248.00244.00248.008030019762700
2010-10-27250.00250.00246.00246.007800019317200
2010-10-26246.00255.00246.00254.008050020234300
2010-10-25249.00250.00248.00248.00274006814100
2010-10-22253.00253.00251.00251.00129003253200
2010-10-21251.00251.00250.00251.00237005935900
2010-10-20253.00253.00251.00251.00231005808800
2010-10-19257.00262.00252.00255.005760014906800
2010-10-18252.00264.00250.00255.00214005460600
2010-10-15252.00252.00251.00251.00162004076000
2010-10-14250.00253.00250.00252.00316007951500
2010-10-13254.00254.00250.00250.00181004552700
2010-10-12253.00254.00251.00251.00363009180600
2010-10-08251.00254.00251.00252.004250010725000
2010-10-07251.00254.00251.00253.00204005150300
2010-10-06254.00254.00250.00254.00313007904600
2010-10-05255.00255.00250.00254.00239006037300
2010-10-04255.00257.00255.00255.00232005929700
2010-10-01260.00261.00256.00256.003930010133100
2010-09-30265.00266.00262.00262.00289007635000
2010-09-29260.00265.00260.00264.004090010778400
2010-09-28258.00260.00257.00260.004030010422500
2010-09-27259.00259.00256.00259.00300007733100
2010-09-24256.00258.00256.00256.00367009411800
2010-09-22257.00258.00257.00257.00197005071800
2010-09-21259.00259.00255.00255.00181004654700
2010-09-17256.00257.00255.00255.00212005418500
2010-09-16256.00258.00251.00254.00258006555500
2010-09-15255.00256.00253.00256.00343008751200
2010-09-14255.00256.00252.00255.00222005642500
2010-09-13256.00256.00252.00252.00329008368600
2010-09-10250.00253.00250.00251.006540016390300
2010-09-09250.00253.00248.00250.00380009505400
2010-09-08250.00250.00247.00250.00307007616300
2010-09-07251.00251.00249.00250.00155003872400
2010-09-06248.00249.00247.00249.00294007304200
2010-09-03248.00248.00246.00247.0073001805000
2010-09-02248.00248.00245.00247.00268006606300
2010-09-01248.00248.00245.00246.00349008584400
2010-08-31252.00253.00246.00246.004390010949900
2010-08-30255.00255.00250.00252.00326008267600
2010-08-27247.00249.00246.00248.00184004559800
2010-08-26245.00247.00245.00247.00207005099800
2010-08-25245.00247.00244.00246.00285006993200
2010-08-24248.00248.00244.00246.00331008147600
2010-08-23247.00248.00244.00246.00249006117800
2010-08-20248.00248.00247.00247.00120002972900
2010-08-19248.00249.00246.00248.00285007067000
2010-08-18248.00248.00244.00247.00317007819600
2010-08-17244.00246.00244.00246.00201004926700
2010-08-16244.00247.00244.00244.00166004067500
2010-08-13245.00248.00244.00246.00284006981200
2010-08-12243.00246.00243.00244.00405009905400
2010-08-11247.00247.00245.00245.004320010623500
2010-08-10248.00249.00245.00247.00356008800100
2010-08-09246.00248.00245.00248.00280006908400
2010-08-06245.00246.00244.00245.004260010429000
2010-08-05244.00247.00244.00245.009430023107800
2010-08-04248.00249.00244.00244.006950017048300
2010-08-03245.00249.00245.00247.00332008204000
2010-08-02248.00248.00244.00245.005880014453100
2010-07-30247.00249.00246.00246.00300007409000
2010-07-29248.00249.00247.00247.00336008314800
2010-07-28250.00251.00247.00248.00371009238500
2010-07-27251.00251.00248.00248.00302007523300
2010-07-26251.00253.00250.00251.00127003190500
2010-07-23253.00253.00247.00251.00266006677000
2010-07-22248.00250.00246.00246.00234005807900
2010-07-21249.00251.00249.00249.00175004365800
2010-07-20246.00253.00246.00251.00231005753400
2010-07-16251.00253.00249.00252.00226005675900
2010-07-15253.00257.00253.00253.00265006748400
2010-07-14256.00258.00255.00257.00247006343600
2010-07-13256.00256.00252.00253.006470016501700
2010-07-12254.00259.00251.00252.006020015340900
2010-07-09250.00252.00249.00252.00245006134800
2010-07-08248.00249.00244.00247.005390013299000
2010-07-07250.00252.00239.00243.0012240029821000
2010-07-06248.00256.00247.00249.00265006605700
2010-07-05245.00256.00243.00249.007000017369200
2010-07-02241.00248.00241.00246.00330008073600
2010-07-01243.00245.00243.00245.00290007070500
2010-06-30243.00247.00242.00245.005150012623400
2010-06-29246.00249.00244.00245.004250010442000
2010-06-28248.00250.00246.00249.00188004657400
2010-06-25250.00250.00246.00250.00402009992500
2010-06-24255.00257.00250.00251.00325008204900
2010-06-23255.00255.00252.00252.00144003648800
2010-06-22260.00260.00255.00257.00266006841200
2010-06-21263.00265.00258.00259.006570017139800
2010-06-18262.00262.00259.00260.00315008202200
2010-06-17258.00261.00255.00261.004960012816000
2010-06-16256.00271.00253.00255.007720019897500
2010-06-15252.00253.00250.00252.00206005187600
2010-06-14255.00256.00250.00251.004540011477500
2010-06-11249.00252.00247.00249.008590021406700
2010-06-10243.00246.00242.00245.00311007601900
2010-06-09242.00244.00241.00244.00404009791500
2010-06-08241.00245.00241.00244.00339008256500
2010-06-07244.00249.00242.00242.006020014751800
2010-06-04254.00254.00250.00252.00222005596400
2010-06-03251.00253.00249.00251.005720014376100
2010-06-02246.00251.00246.00249.00265006599800
2010-06-01252.00255.00248.00250.006690016701900
2010-05-31247.00266.00247.00255.008590021668300
2010-05-28251.00251.00243.00246.005970014685500
2010-05-27244.00249.00244.00245.008360020512700
2010-05-26252.00259.00241.00244.0014130034878000
2010-05-25257.00259.00250.00259.0010760027466200
2010-05-24265.00265.00261.00261.007410019437900
2010-05-21260.00260.00255.00259.007200018562700
2010-05-20264.00274.00263.00266.007950021121500
2010-05-19273.00274.00262.00270.009220024678500
2010-05-18280.00281.00270.00274.009850027086700
2010-05-17284.00285.00277.00278.0018540052064800
2010-05-14266.00291.00262.00282.0026510075185100
2010-05-13263.00272.00261.00268.008940023795300
2010-05-12262.00265.00258.00262.004140010844700
2010-05-11268.00268.00264.00264.007120018947800
2010-05-10261.00267.00259.00266.0010360027138500
2010-05-07262.00263.00257.00262.008400021883300
2010-05-06270.00275.00267.00270.0013140035567500
2010-04-30274.00277.00274.00274.005280014501200
2010-04-28280.00280.00274.00275.007530020787600
2010-04-27286.00286.00279.00281.006650018772900
2010-04-26281.00286.00281.00284.006540018539200
2010-04-23277.00280.00276.00279.005410015022800
2010-04-22280.00281.00276.00277.004990013839300
2010-04-21279.00280.00276.00277.009950027579900
2010-04-20271.00278.00269.00275.006700018310900
2010-04-19280.00281.00273.00274.008530023578300
2010-04-16284.00285.00280.00282.008150022983000
2010-04-15284.00289.00284.00284.006030017163000
2010-04-14286.00288.00282.00282.008560024293300
2010-04-13293.00293.00286.00288.006640019160700
2010-04-12295.00296.00291.00291.0010480030719900
2010-04-09291.00296.00287.00292.0014610042562000
2010-04-08286.00290.00286.00288.009670027882100
2010-04-07282.00287.00282.00287.008090023029500
2010-04-06283.00285.00282.00285.009380026566600
2010-04-05281.00284.00279.00281.0011170031353100
2010-04-02289.00292.00284.00284.0010620030401000
2010-04-01286.00293.00280.00292.0012550036219500
2010-03-31297.00298.00289.00289.0012080035451100
2010-03-30299.00300.00291.00295.0020570060630900
2010-03-29300.00306.00288.00299.0026330079162000
2010-03-26315.00320.00315.00318.00397000126115900
2010-03-25314.00317.00313.00315.0028680090409500
2010-03-24309.00314.00308.00313.0021240066116400
2010-03-23306.00310.00305.00310.0020460062950300
2010-03-19301.00306.00301.00304.0010860032932600
2010-03-18304.00305.00302.00303.009350028361700
2010-03-17306.00306.00304.00305.009890030142900
2010-03-16306.00307.00304.00305.0011950036466600
2010-03-15308.00309.00304.00306.009940030405800
2010-03-12308.00310.00306.00306.0012750039229700
2010-03-11305.00307.00302.00306.005710017403300
2010-03-10305.00306.00301.00301.0010230031114100
2010-03-09301.00307.00300.00303.0021930066473700
2010-03-08292.00299.00292.00299.0017510051944100
2010-03-05286.00290.00286.00290.008070023209800
2010-03-04288.00288.00286.00286.007920022727400
2010-03-03284.00287.00283.00287.009110026014400
2010-03-02283.00284.00282.00284.005570015760600
2010-03-01280.00284.00279.00281.005030014174400
2010-02-26283.00283.00280.00281.00311008758200
2010-02-25281.00283.00278.00281.008250023138400
2010-02-24284.00285.00282.00282.0013140037229200
2010-02-23284.00285.00280.00284.006040017066300
2010-02-22278.00281.00277.00281.0010440029153900
2010-02-19279.00279.00273.00275.006150016981500
2010-02-18277.00279.00276.00277.00339009417300
2010-02-17278.00280.00276.00279.006820018995400
2010-02-16276.00280.00273.00274.00356009828400
2010-02-15273.00275.00272.00275.006770018571700
2010-02-12279.00280.00272.00275.0011630032052000
2010-02-10276.00279.00274.00277.007850021723600
2010-02-09270.00278.00270.00273.0018280050021600
2010-02-08265.00274.00262.00269.0013380035873400
2010-02-05261.00264.00258.00259.0011050028723600
2010-02-04262.00266.00260.00263.005230013733100
2010-02-03259.00266.00259.00262.005800015234300
2010-02-02261.00265.00257.00260.0013310034860600
2010-02-01261.00265.00253.00257.0013240034208700
2010-01-29262.00272.00262.00265.0016050042944000
2010-01-28272.00273.00266.00266.0026240070653600
2010-01-27275.00280.00272.00274.0012440034255300
2010-01-26281.00285.00278.00278.0013360037563000
2010-01-25280.00285.00280.00284.0010150028752700
2010-01-22282.00287.00281.00285.0018160051549800
2010-01-21272.00287.00271.00287.0024050067625900
2010-01-20280.00281.00273.00275.0032960091622500
2010-01-19258.00267.00256.00264.0017570046050700
2010-01-18254.00258.00253.00257.009910025324500
2010-01-15247.00253.00246.00253.008100020148800
2010-01-14250.00255.00249.00252.0011150028066000
2010-01-13253.00254.00250.00250.008600021693300
2010-01-12257.00257.00247.00254.0029100073623800
2010-01-08237.00239.00235.00237.0010820025712900
2010-01-07239.00239.00234.00238.004990011842400
2010-01-06235.00239.00234.00239.00377008903500
2010-01-05235.00235.00233.00233.00407009551100
2010-01-04233.00234.00231.00233.00421009815400

   ※ 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