[8018 東証1部] 三共興 日足 時系列データ (2012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 
2012-12-28295.00296.00292.00292.006460018940600
2012-12-27294.00297.00293.00294.007480022059700
2012-12-26292.00296.00292.00293.006860020155200
2012-12-25290.00292.00290.00292.008310024187100
2012-12-21289.00290.00285.00288.006570018870300
2012-12-20285.00293.00285.00286.0023730068366600
2012-12-19287.00288.00284.00286.005660016165400
2012-12-18284.00287.00283.00285.006120017457600
2012-12-17280.00283.00280.00282.003590010106000
2012-12-14278.00281.00278.00279.006100017008100
2012-12-13281.00283.00280.00280.003660010287900
2012-12-12281.00282.00279.00280.004140011608700
2012-12-11278.00281.00277.00280.005370014982200
2012-12-10280.00280.00275.00278.005050014011300
2012-12-07276.00278.00276.00277.003730010314500
2012-12-06277.00280.00271.00279.007280020136900
2012-12-05275.00277.00270.00275.006610018087500
2012-12-04273.00275.00273.00275.00213005834900
2012-12-03272.00274.00269.00273.0015520042039400
2012-11-30275.00279.00274.00274.0015190041864900
2012-11-29281.00282.00280.00281.00213005988100
2012-11-28277.00281.00277.00281.004120011522700
2012-11-27273.00277.00273.00277.0010900029911400
2012-11-26277.00280.00277.00278.00300008348000
2012-11-22276.00277.00275.00277.00323008921300
2012-11-21274.00276.00273.00273.00236006474200
2012-11-20270.00272.00270.00272.009930026857200
2012-11-19273.00276.00273.00276.00189005205500
2012-11-16268.00272.00267.00272.00127003430400
2012-11-15262.00270.00262.00270.00131003491400
2012-11-14260.00264.00260.00262.008710022719200
2012-11-13270.00270.00264.00265.003960010532900
2012-11-12270.00270.00267.00267.00252006768900
2012-11-09265.00271.00265.00267.009710025844400
2012-11-08277.00277.00273.00273.00107002942800
2012-11-07278.00278.00275.00276.00202005577900
2012-11-06274.00279.00274.00278.00246006817300
2012-11-05271.00278.00271.00276.004760012992500
2012-11-02275.00276.00275.00276.00251006913400
2012-11-01274.00275.00270.00275.004660012744700
2012-10-31270.00271.00269.00269.00198005343500
2012-10-30267.00271.00267.00268.004600012368900
2012-10-29256.00266.00256.00264.008640022324800
2012-10-26271.00271.00266.00268.00261007018500
2012-10-25268.00270.00268.00270.00162004354000
2012-10-24265.00268.00265.00267.00238006327600
2012-10-23267.00270.00267.00268.008020021454400
2012-10-22269.00275.00269.00275.00169004605300
2012-10-19270.00275.00269.00275.00308008382800
2012-10-18268.00270.00268.00270.00200005381800
2012-10-17265.00268.00265.00266.00274007297000
2012-10-16263.00265.00263.00265.0085002246600
2012-10-15262.00264.00261.00263.00151003959000
2012-10-12264.00264.00258.00262.00213005585600
2012-10-11263.00265.00262.00265.00154004063000
2012-10-10263.00264.00262.00263.00178004683100
2012-10-09262.00265.00262.00264.00165004353500
2012-10-05263.00264.00262.00264.00284007476800
2012-10-04262.00263.00262.00262.00239006270100
2012-10-03262.00263.00262.00262.00111002911900
2012-10-02262.00263.00262.00262.00235006162700
2012-10-01262.00263.00261.00263.00278007281200
2012-09-28264.00264.00262.00262.0099002600500
2012-09-27262.00265.00262.00262.00214005628600
2012-09-26260.00264.00258.00264.003920010236200
2012-09-25263.00263.00262.00263.005970015693400
2012-09-24262.00265.00262.00265.00274007206300
2012-09-21263.00263.00260.00260.004380011450800
2012-09-20267.00267.00264.00266.00266007072200
2012-09-19262.00264.00260.00264.00262006876300
2012-09-18260.00262.00258.00262.00184004781500
2012-09-14259.00261.00255.00260.005870015143000
2012-09-13257.00259.00255.00259.00204005239700
2012-09-12254.00259.00254.00258.00271006920600
2012-09-11257.00259.00254.00259.00345008862000
2012-09-10252.00255.00252.00255.004030010187100
2012-09-07253.00256.00252.00252.005370013616800
2012-09-06254.00256.00253.00254.00372009449200
2012-09-05255.00259.00254.00258.004130010632000
2012-09-04253.00257.00252.00254.004100010412200
2012-09-03256.00257.00252.00255.004660011884300
2012-08-31259.00261.00258.00258.00326008450300
2012-08-30262.00264.00262.00262.00187004905800
2012-08-29261.00265.00260.00265.004280011203100
2012-08-28265.00268.00264.00267.00329008746500
2012-08-27267.00272.00266.00268.00363009727500
2012-08-24270.00275.00270.00271.00224006096400
2012-08-23269.00272.00269.00271.00191005159800
2012-08-22273.00274.00270.00274.00360009747500
2012-08-21270.00274.00270.00274.00254006892600
2012-08-20274.00275.00272.00272.00213005828400
2012-08-17275.00277.00273.00277.00158004351300
2012-08-16276.00276.00270.00276.00281007697300
2012-08-15278.00278.00271.00276.00233006391400
2012-08-14275.00277.00275.00277.003640010045300
2012-08-13274.00274.00271.00274.00184005028900
2012-08-10270.00271.00268.00271.00149004023700
2012-08-09269.00270.00265.00270.00188005027600
2012-08-08269.00270.00267.00268.00110002951300
2012-08-07266.00267.00265.00265.00132003504200
2012-08-06265.00267.00264.00264.0078002069400
2012-08-03265.00267.00259.00262.00194005106300
2012-08-02271.00271.00265.00268.00196005248800
2012-08-01272.00273.00270.00271.00306008310900
2012-07-31267.00271.00266.00271.00221005940300
2012-07-30264.00268.00263.00268.00223005931200
2012-07-27262.00264.00260.00263.00168004410000
2012-07-26255.00258.00255.00257.00290007422800
2012-07-25257.00260.00255.00255.00248006367300
2012-07-24263.00266.00256.00259.004840012608000
2012-07-23256.00262.00255.00255.00266006841100
2012-07-20260.00262.00258.00259.00284007373400
2012-07-19258.00261.00258.00259.00177004584900
2012-07-18257.00260.00257.00258.00274007083700
2012-07-17259.00260.00258.00258.00213005516400
2012-07-13260.00262.00258.00258.00227005903000
2012-07-12266.00266.00261.00261.00322008513200
2012-07-11269.00270.00266.00266.005510014789500
2012-07-10270.00274.00268.00268.006730018227600
2012-07-09266.00269.00266.00267.00315008409200
2012-07-06265.00270.00265.00265.00365009758300
2012-07-05267.00271.00266.00266.00287007673100
2012-07-04268.00271.00268.00270.00344009260200
2012-07-03265.00268.00264.00267.00235006257200
2012-07-02263.00265.00262.00264.005150013570800
2012-06-29262.00264.00262.00263.00222005833200
2012-06-28263.00264.00260.00264.00248006499000
2012-06-27260.00262.00257.00262.00296007677900
2012-06-26260.00262.00259.00260.00336008746000
2012-06-25260.00261.00258.00258.00182004727800
2012-06-22259.00262.00258.00258.00148003838700
2012-06-21262.00263.00258.00261.00210005480200
2012-06-20264.00264.00260.00260.00189004958900
2012-06-19258.00262.00258.00259.00146003796900
2012-06-18264.00264.00258.00260.00137003574100
2012-06-15269.00269.00257.00257.00317008242900
2012-06-14262.00269.00262.00269.00179004748700
2012-06-13267.00269.00262.00267.004270011363500
2012-06-12260.00264.00259.00264.00381009989200
2012-06-11264.00264.00258.00258.00225005884900
2012-06-08262.00263.00257.00260.004130010792100
2012-06-07255.00261.00252.00261.00239006120600
2012-06-06252.00254.00251.00254.00203005134500
2012-06-05254.00254.00250.00253.00313007866400
2012-06-04253.00253.00250.00251.00227005705800
2012-06-01253.00255.00252.00255.00118002992700
2012-05-31252.00256.00252.00253.00197004997200
2012-05-30257.00258.00252.00254.00231005874700
2012-05-29253.00257.00252.00257.00198005026400
2012-05-28253.00254.00252.00252.00147003715300
2012-05-25254.00255.00253.00253.00217005503200
2012-05-24256.00256.00254.00255.0096002449600
2012-05-23256.00257.00254.00254.00196005001700
2012-05-22258.00260.00256.00256.00117003022700
2012-05-21258.00260.00255.00257.00146003755000
2012-05-18263.00263.00255.00255.004240010964700
2012-05-17266.00271.00261.00265.00356009466900
2012-05-16269.00269.00260.00261.005810015385600
2012-05-15254.00269.00252.00267.0012440032700700
2012-05-14256.00260.00255.00255.00279007145500
2012-05-11261.00261.00257.00257.00373009642300
2012-05-10256.00261.00256.00261.00356009192100
2012-05-09257.00260.00257.00259.00241006216400
2012-05-08260.00260.00258.00260.00298007730400
2012-05-07261.00262.00257.00257.005340013877700
2012-05-02263.00264.00261.00262.00212005557600
2012-05-01265.00265.00261.00261.00250006571800
2012-04-27267.00267.00262.00262.00312008241200
2012-04-26266.00267.00265.00266.00170004517500
2012-04-25268.00268.00262.00265.00248006547900
2012-04-24264.00266.00263.00264.00277007324500
2012-04-23265.00268.00263.00263.004580012131200
2012-04-20264.00266.00264.00266.00311008238600
2012-04-19265.00266.00264.00264.004490011888200
2012-04-18267.00269.00265.00266.004650012417600
2012-04-17269.00270.00266.00267.00193005163700
2012-04-16271.00271.00266.00269.004900013169500
2012-04-13271.00274.00271.00271.00309008401200
2012-04-12270.00274.00268.00274.008350022600200
2012-04-11265.00268.00264.00266.008730023201700
2012-04-10265.00268.00265.00267.006050016126700
2012-04-09267.00269.00264.00265.005140013681100
2012-04-06262.00267.00262.00267.007510019841500
2012-04-05264.00266.00260.00262.0027130071217000
2012-04-04276.00277.00268.00268.0012700034539100
2012-04-03283.00285.00279.00280.007750021781500
2012-04-02288.00289.00282.00282.009600027505600
2012-03-30290.00290.00287.00288.009190026534500
2012-03-29288.00291.00287.00290.0014280041195400
2012-03-28280.00292.00280.00287.00353800101803400
2012-03-27308.00308.00305.00307.0030560093776600
2012-03-26308.00310.00306.00308.0021040064832200
2012-03-23309.00309.00305.00306.0016020049265400
2012-03-22310.00312.00310.00310.0015250047375800
2012-03-21308.00313.00307.00313.0023350072548900
2012-03-19304.00307.00303.00306.0012620038497300
2012-03-16304.00305.00303.00304.006920021064600
2012-03-15304.00305.00303.00303.004870014810900
2012-03-14305.00306.00302.00302.008140024761800
2012-03-13303.00305.00302.00302.0011500034925800
2012-03-12305.00306.00303.00303.004520013761300
2012-03-09303.00305.00303.00304.008900027012500
2012-03-08301.00305.00301.00302.004290012965700
2012-03-07302.00303.00300.00303.007270021911200
2012-03-06305.00307.00303.00304.005040015328800
2012-03-05306.00307.00305.00305.008610026344100
2012-03-02307.00308.00305.00305.006320019337100
2012-03-01305.00308.00304.00305.0016210049592100
2012-02-29303.00305.00302.00302.0011550035044300
2012-02-28301.00302.00300.00302.0011250033846600
2012-02-27301.00302.00300.00300.0012040036217600
2012-02-24298.00299.00296.00296.0010090029981100
2012-02-23295.00298.00294.00296.007230021377700
2012-02-22299.00299.00291.00297.0012110035816600
2012-02-21299.00299.00296.00296.004910014624600
2012-02-20299.00299.00297.00297.006770020193000
2012-02-17296.00298.00295.00296.00241007138700
2012-02-16295.00295.00294.00294.00286008415800
2012-02-15294.00295.00294.00295.006050017824200
2012-02-14290.00293.00290.00293.00336009795600
2012-02-13292.00292.00290.00291.00235006832900
2012-02-10290.00292.00288.00288.00314009119100
2012-02-09290.00290.00289.00290.00345009989800
2012-02-08288.00289.00286.00289.00266007660300
2012-02-07288.00289.00284.00285.004400012629000
2012-02-06286.00289.00286.00287.003540010177400
2012-02-03283.00285.00283.00283.00126003572200
2012-02-02281.00286.00281.00282.00270007648600
2012-02-01287.00288.00272.00280.009660027047900
2012-01-31290.00290.00282.00285.005170014783200
2012-01-30288.00290.00288.00288.00255007364900
2012-01-27290.00290.00287.00288.00238006876000
2012-01-26289.00291.00286.00287.0010270029712700
2012-01-25286.00289.00286.00287.00292008403300
2012-01-24286.00289.00284.00284.004570013062500
2012-01-23283.00286.00282.00284.00297008430700
2012-01-20280.00282.00279.00282.005400015134300
2012-01-19277.00279.00277.00279.00314008738300
2012-01-18278.00278.00276.00277.003650010109900
2012-01-17272.00276.00272.00276.00176004836000
2012-01-16272.00273.00272.00272.00257007002100
2012-01-13271.00275.00271.00272.00267007284300
2012-01-12274.00275.00270.00271.00241006586800
2012-01-11278.00278.00271.00274.00362009939100
2012-01-10274.00279.00274.00274.003680010118900
2012-01-06274.00275.00273.00274.00129003534300
2012-01-05270.00275.00269.00275.009260025255500
2012-01-04266.00270.00266.00270.00176004727100

   ※ 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