[8018 東証1部] 三共興 日足 時系列データ (2011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 
2011-12-30267.00268.00265.00266.00139003708900
2011-12-29267.00267.00264.00264.00143003789600
2011-12-28265.00267.00263.00266.00195005186500
2011-12-27264.00266.00263.00265.00188004969300
2011-12-26264.00265.00257.00265.003990010522900
2011-12-22262.00262.00257.00260.00131003410300
2011-12-21262.00262.00259.00260.0073001901800
2011-12-20252.00264.00252.00260.00249006395500
2011-12-19256.00256.00251.00252.007690019471700
2011-12-16265.00265.00258.00258.00310008079200
2011-12-15265.00265.00260.00260.00230006023100
2011-12-14268.00268.00265.00265.00189005053000
2011-12-13265.00268.00265.00268.00302008051400
2011-12-12260.00267.00260.00265.008550022465200
2011-12-09259.00263.00259.00260.008660022509200
2011-12-08265.00265.00263.00265.00103002721100
2011-12-07261.00268.00261.00264.00186004901700
2011-12-06265.00266.00259.00260.006260016470100
2011-12-05265.00267.00264.00265.00314008346100
2011-12-02262.00264.00261.00264.00293007692300
2011-12-01260.00261.00258.00260.00304007900000
2011-11-30256.00260.00256.00258.00144003715200
2011-11-29257.00260.00255.00260.0096002478300
2011-11-28255.00256.00254.00255.0057001454200
2011-11-25252.00254.00252.00254.00142003594900
2011-11-24258.00258.00254.00254.00258006607000
2011-11-22255.00260.00255.00260.00129003311600
2011-11-21255.00259.00255.00259.003400872600
2011-11-18254.00258.00254.00257.00129003297600
2011-11-17254.00259.00254.00258.00162004139900
2011-11-16257.00258.00254.00254.0081002068900
2011-11-15254.00260.00253.00255.00302007723300
2011-11-14258.00258.00255.00256.00117003008200
2011-11-11256.00260.00250.00255.00276007012500
2011-11-10254.00258.00252.00254.00220005584800
2011-11-09255.00256.00253.00256.00110002805400
2011-11-08257.00258.00252.00252.00104002652300
2011-11-07260.00260.00254.00257.00172004416500
2011-11-04256.00257.00254.00257.00179004558800
2011-11-02256.00258.00255.00256.00166004246700
2011-11-01259.00261.00255.00261.00245006319600
2011-10-31260.00262.00256.00256.00157004067100
2011-10-28260.00261.00258.00259.00334008679300
2011-10-27259.00259.00255.00259.00108002778900
2011-10-26258.00260.00254.00259.00171004409300
2011-10-25259.00259.00255.00257.00338008709700
2011-10-24254.00254.00250.00254.005630014177900
2011-10-21253.00253.00251.00251.0071001790000
2011-10-20251.00252.00250.00251.00221005551400
2011-10-19256.00257.00253.00253.0089002268500
2011-10-18257.00258.00254.00254.00111002844300
2011-10-17257.00257.00254.00257.00100002559700
2011-10-14253.00255.00253.00253.00149003776000
2011-10-13259.00259.00255.00255.0099002543400
2011-10-12259.00259.00255.00258.00133003424000
2011-10-11257.00259.00254.00257.00252006455200
2011-10-07257.00258.00253.00253.0077001972500
2011-10-06252.00255.00250.00255.0081002052100
2011-10-05253.00253.00247.00247.004010010033200
2011-10-04260.00260.00254.00254.00176004527900
2011-10-03259.00268.00259.00259.00163004274500
2011-09-30264.00268.00262.00267.00160004232500
2011-09-29261.00264.00258.00264.00288007529500
2011-09-28252.00264.00252.00264.00305007904100
2011-09-27249.00252.00248.00251.00172004290700
2011-09-26251.00253.00248.00249.00244006110700
2011-09-22257.00257.00252.00253.00154003911200
2011-09-21260.00261.00256.00256.00107002760700
2011-09-20262.00262.00261.00261.0048001255000
2011-09-16259.00270.00258.00270.004420011572900
2011-09-15258.00258.00256.00258.00105002702800
2011-09-14257.00257.00253.00255.00164004194700
2011-09-13256.00256.00251.00256.00152003865200
2011-09-12252.00254.00252.00253.00103002603900
2011-09-09253.00258.00253.00253.005060012856300
2011-09-08256.00256.00254.00256.00202005163900
2011-09-07255.00256.00252.00256.00193004901900
2011-09-06253.00256.00252.00254.00214005437100
2011-09-05255.00256.00254.00255.0061001555000
2011-09-02256.00260.00255.00260.00134003458100
2011-09-01261.00261.00256.00259.00198005105200
2011-08-31256.00259.00256.00259.00145003734100
2011-08-30258.00259.00255.00257.00313008034400
2011-08-29252.00255.00251.00255.00102002583600
2011-08-26254.00255.00251.00255.0084002134600
2011-08-25256.00256.00251.00251.00133003373600
2011-08-24254.00256.00251.00252.00165004177100
2011-08-23252.00255.00250.00255.00244006180200
2011-08-22246.00253.00246.00246.00263006532300
2011-08-19249.00254.00249.00253.00197004945100
2011-08-18255.00256.00253.00253.00115002919700
2011-08-17253.00254.00251.00254.00135003412700
2011-08-16255.00256.00252.00254.00116002942400
2011-08-15256.00256.00250.00253.00143003629500
2011-08-12256.00256.00251.00252.0093002350200
2011-08-11250.00255.00250.00253.00199005015200
2011-08-10251.00267.00249.00251.004670011791500
2011-08-09245.00250.00235.00250.006270015300800
2011-08-08250.00253.00250.00250.00320008027500
2011-08-05250.00253.00246.00253.004550011330700
2011-08-04252.00258.00251.00251.004770012069800
2011-08-03255.00263.00252.00252.004840012394800
2011-08-02266.00266.00263.00263.00156004119400
2011-08-01265.00271.00265.00266.003870010334100
2011-07-29275.00277.00270.00271.00205005575700
2011-07-28276.00280.00273.00280.00238006563200
2011-07-27282.00282.00275.00277.00201005580000
2011-07-26280.00281.00278.00279.0075002099200
2011-07-25279.00280.00278.00278.00111003095800
2011-07-22282.00283.00277.00282.00345009707800
2011-07-21278.00278.00274.00275.0081002233700
2011-07-20277.00283.00272.00278.003730010360100
2011-07-19277.00281.00277.00279.00134003734500
2011-07-15280.00283.00280.00281.00158004437400
2011-07-14286.00286.00281.00281.00181005127000
2011-07-13280.00286.00280.00284.00165004676200
2011-07-12284.00287.00281.00284.005840016579600
2011-07-11280.00287.00279.00287.005360015191200
2011-07-08275.00279.00274.00278.00341009456400
2011-07-07274.00276.00273.00275.00193005301500
2011-07-06271.00277.00271.00273.00269007368600
2011-07-05270.00277.00270.00272.00276007529300
2011-07-04269.00272.00269.00270.00163004403800
2011-07-01266.00269.00266.00267.00230006149100
2011-06-30265.00266.00261.00266.00175004630300
2011-06-29260.00264.00260.00264.00139003648600
2011-06-28260.00262.00260.00260.0075001957500
2011-06-27265.00265.00256.00257.00340008869100
2011-06-24262.00264.00261.00264.00215005650600
2011-06-23256.00261.00256.00258.00141003644700
2011-06-22258.00262.00258.00260.003890010075200
2011-06-21255.00258.00255.00258.00180004623300
2011-06-20251.00254.00251.00252.0082002070700
2011-06-17256.00256.00253.00253.00284007229800
2011-06-16254.00255.00253.00253.00173004389400
2011-06-15256.00256.00253.00255.0078001982800
2011-06-14253.00256.00249.00254.00338008490600
2011-06-13251.00256.00251.00255.00152003852300
2011-06-10252.00256.00249.00250.007460018775900
2011-06-09252.00252.00250.00251.0073001834000
2011-06-08249.00252.00249.00250.00139003478800
2011-06-07250.00253.00250.00251.0099002493600
2011-06-06251.00253.00249.00250.00303007595700
2011-06-03256.00256.00252.00252.00234005921900
2011-06-02255.00255.00252.00254.00392009905100
2011-06-01257.00257.00254.00255.00103002626700
2011-05-31254.00257.00254.00256.00179004567100
2011-05-30255.00256.00253.00253.00103002623600
2011-05-27255.00255.00252.00254.00172004356200
2011-05-26252.00255.00252.00253.00194004908300
2011-05-25255.00255.00253.00253.00177004490300
2011-05-24255.00259.00253.00254.00244006250200
2011-05-23252.00255.00252.00254.00224005675300
2011-05-20257.00257.00252.00252.00214005436900
2011-05-19257.00257.00254.00254.00292007460100
2011-05-18253.00256.00252.00252.004330010971200
2011-05-17252.00254.00252.00252.00205005171500
2011-05-16252.00259.00245.00250.004750011910600
2011-05-13261.00263.00251.00253.005980015251600
2011-05-12262.00264.00258.00261.00235006162200
2011-05-11260.00266.00257.00261.00370009699400
2011-05-10261.00261.00257.00259.00193005000700
2011-05-09262.00262.00255.00258.00219005650600
2011-05-06258.00259.00257.00259.00223005758600
2011-05-02258.00258.00257.00257.00154003965200
2011-04-28258.00258.00253.00255.00226005769000
2011-04-27253.00256.00253.00255.00216005490000
2011-04-26257.00257.00253.00253.00144003665100
2011-04-25257.00259.00256.00257.0091002343200
2011-04-22260.00260.00255.00258.00247006335300
2011-04-21260.00260.00255.00257.00257006603400
2011-04-20262.00262.00257.00258.00211005482300
2011-04-19259.00264.00255.00260.00260006721600
2011-04-18265.00265.00260.00263.00225005881700
2011-04-15264.00265.00260.00261.00149003907600
2011-04-14258.00263.00258.00261.00217005663000
2011-04-13253.00265.00253.00259.00273007044700
2011-04-12262.00262.00251.00256.00335008646900
2011-04-11260.00264.00256.00263.003970010378500
2011-04-08256.00268.00255.00265.006720017563400
2011-04-07262.00262.00253.00258.004150010683400
2011-04-06258.00260.00251.00258.005000012820600
2011-04-05270.00271.00258.00261.005670014973000
2011-04-04269.00282.00269.00271.004910013339600
2011-04-01278.00282.00273.00273.004900013553900
2011-03-31280.00284.00272.00284.006510018226600
2011-03-30270.00281.00267.00279.0010800029661500
2011-03-29266.00282.00251.00270.0021590058506100
2011-03-28299.00299.00286.00286.0018290053658200
2011-03-25302.00303.00290.00299.0014190042261900
2011-03-24304.00305.00300.00300.006200018771100
2011-03-23310.00311.00302.00304.007010021432000
2011-03-22300.00306.00296.00302.0011570034796300
2011-03-18277.00289.00277.00289.008390023866300
2011-03-17255.00279.00250.00276.0014890039101500
2011-03-16235.00267.00235.00257.0014660037039700
2011-03-15260.00265.00197.00224.0025450060712200
2011-03-14250.00295.00242.00276.0023780064922100
2011-03-11325.00329.00317.00322.0014320046484600
2011-03-10331.00333.00329.00329.006510021523800
2011-03-09332.00334.00332.00332.003360011185400
2011-03-08331.00334.00331.00331.003220010699100
2011-03-07331.00334.00330.00331.004840016065200
2011-03-04339.00339.00333.00333.006950023332500
2011-03-03325.00334.00325.00332.0012110039743200
2011-03-02336.00341.00333.00333.006150020712300
2011-03-01342.00343.00335.00339.008380028423800
2011-02-28327.00336.00327.00335.007140023672800
2011-02-25323.00330.00322.00328.006010019561000
2011-02-24330.00330.00323.00327.0010580034621000
2011-02-23335.00339.00333.00333.008920029937400
2011-02-22340.00343.00338.00339.007340024943600
2011-02-21344.00344.00340.00342.005440018595300
2011-02-18341.00345.00341.00341.006440022054800
2011-02-17342.00342.00339.00341.008130027699200
2011-02-16341.00344.00338.00342.006160021057500
2011-02-15342.00344.00340.00342.008000027353300
2011-02-14339.00348.00338.00342.0012950044294700
2011-02-10326.00335.00326.00334.009860032645300
2011-02-09326.00328.00323.00328.007620024895700
2011-02-08329.00329.00326.00326.008480027805500
2011-02-07334.00336.00326.00326.0026340087309800
2011-02-04312.00319.00312.00318.0010170032193300
2011-02-03307.00310.00306.00310.004090012589300
2011-02-02306.00312.00306.00307.004620014254600
2011-02-01305.00306.00303.00303.00242007360800
2011-01-31301.00307.00301.00304.004410013380300
2011-01-28312.00312.00306.00306.003680011334100
2011-01-27312.00314.00311.00312.00298009289900
2011-01-26314.00314.00310.00310.00265008259000
2011-01-25307.00313.00306.00311.003550011000500
2011-01-24307.00308.00294.00307.009800029508000
2011-01-21314.00315.00305.00305.0010210031744000
2011-01-20316.00317.00311.00312.009080028568300
2011-01-19318.00319.00316.00319.0011990038077100
2011-01-18310.00317.00310.00315.008410026379900
2011-01-17306.00311.00306.00310.005790017883800
2011-01-14306.00307.00303.00306.006420019600200
2011-01-13301.00309.00300.00306.0013250040148900
2011-01-12300.00305.00300.00300.006840020642800
2011-01-11301.00303.00298.00300.005980017952800
2011-01-07299.00301.00298.00300.005420016213500
2011-01-06300.00301.00298.00300.004900014678400
2011-01-05293.00298.00293.00298.00311009195100
2011-01-04292.00295.00291.00295.005270015455300

   ※ 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