[8018 東証1部] 三共生興 日足 時系列データ (2014年)

[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 
2014-12-30473.00480.00471.00474.004060019282300
2014-12-29467.00471.00465.00470.003040014254400
2014-12-26457.00463.00457.00463.00212009772200
2014-12-25460.00461.00455.00460.002610011975300
2014-12-24465.00465.00456.00459.003700017037200
2014-12-22463.00463.00454.00458.00214009807300
2014-12-19458.00465.00451.00460.006040027639200
2014-12-18462.00462.00447.00447.00161007284000
2014-12-17441.00450.00441.00446.003530015740300
2014-12-16445.00456.00443.00449.005510024655100
2014-12-15452.00462.00443.00458.004050018461500
2014-12-12451.00465.00451.00460.006800030939500
2014-12-11453.00461.00453.00454.005570025409500
2014-12-10461.00466.00459.00461.007690035529600
2014-12-09464.00469.00464.00467.002260010537800
2014-12-08467.00470.00459.00468.006840031877200
2014-12-05470.00478.00465.00467.005990028106400
2014-12-04451.00468.00451.00463.0010560048705500
2014-12-03447.00454.00447.00451.009610043318400
2014-12-02446.00447.00442.00447.004910021839900
2014-12-01440.00447.00439.00445.007630033846000
2014-11-28426.00437.00426.00437.004580019851800
2014-11-27433.00433.00426.00428.002760011861200
2014-11-26426.00433.00426.00431.005410023208300
2014-11-25432.00435.00430.00432.003740016173400
2014-11-21435.00435.00429.00431.002520010872300
2014-11-20432.00435.00431.00433.002480010739500
2014-11-19433.00435.00429.00432.003520015237300
2014-11-18430.00434.00428.00434.002670011535900
2014-11-17432.00434.00428.00431.009110039363400
2014-11-14432.00432.00429.00432.009600041372500
2014-11-13420.00429.00420.00427.009570040750700
2014-11-12422.00425.00421.00422.006510027550800
2014-11-11413.00421.00413.00419.005340022266700
2014-11-10413.00420.00409.00419.006450026940000
2014-11-07416.00416.00402.00413.002650010907900
2014-11-06417.00417.00412.00412.007360030583300
2014-11-05417.00419.00414.00417.003830015922100
2014-11-04421.00423.00415.00417.0011130046675300
2014-10-31406.00414.00406.00413.0010010041058700
2014-10-30399.00406.00399.00402.006890027730700
2014-10-29398.00405.00398.00402.006970028018000
2014-10-28395.00398.00392.00396.007660030259100
2014-10-27384.00386.00380.00386.003400013025200
2014-10-24379.00380.00375.00379.003390012819200
2014-10-23370.00377.00370.00372.003320012361200
2014-10-22370.00377.00370.00377.003710013869500
2014-10-21377.00377.00369.00369.003520013092000
2014-10-20370.00377.00369.00372.003510013068800
2014-10-17369.00373.00365.00366.005970021924800
2014-10-16372.00374.00369.00369.005360019885800
2014-10-15379.00385.00375.00381.004120015594800
2014-10-14380.00383.00371.00374.007880029771500
2014-10-10382.00386.00381.00384.005060019424900
2014-10-09398.00398.00393.00394.003670014506100
2014-10-08403.00404.00395.00400.003170012721300
2014-10-07403.00407.00400.00403.004340017526700
2014-10-06398.00403.00398.00401.00227009107800
2014-10-03393.00399.00393.00397.00143005671100
2014-10-02397.00399.00391.00392.005510021737900
2014-10-01406.00408.00402.00403.002640010692800
2014-09-30411.00411.00403.00406.003520014294500
2014-09-29410.00412.00408.00411.003390013896900
2014-09-26410.00415.00410.00411.004440018284000
2014-09-25414.00419.00413.00419.009990041617300
2014-09-24408.00412.00406.00411.005020020522400
2014-09-22409.00411.00406.00409.003710015178100
2014-09-19407.00412.00405.00412.005490022431300
2014-09-18402.00406.00402.00405.004350017577200
2014-09-17401.00405.00401.00403.00224009023800
2014-09-16403.00405.00402.00404.002770011166200
2014-09-12399.00405.00399.00403.006560026259500
2014-09-11405.00405.00401.00402.00134005408200
2014-09-10399.00403.00399.00403.00182007306200
2014-09-09404.00404.00399.00400.00148005928100
2014-09-08400.00404.00400.00402.00192007718600
2014-09-05401.00403.00399.00399.00143005723800
2014-09-04401.00403.00400.00401.00245009829700
2014-09-03404.00404.00401.00402.00247009949600
2014-09-02400.00403.00399.00402.00238009545900
2014-09-01399.00402.00399.00399.00129005155700
2014-08-29398.00400.00398.00399.00100003988400
2014-08-28399.00399.00395.00397.00169006710100
2014-08-27401.00403.00398.00398.00196007819500
2014-08-26405.00405.00401.00401.00193007764400
2014-08-25400.00402.00398.00402.002510010048500
2014-08-22404.00405.00400.00401.00219008828200
2014-08-21398.00403.00396.00402.002750010991100
2014-08-20397.00398.00395.00398.002560010159300
2014-08-19394.00395.00392.00394.00209008226800
2014-08-18392.00396.00392.00393.00169006651600
2014-08-15397.00397.00391.00394.00232009129700
2014-08-14394.00396.00393.00395.0060002367900
2014-08-13393.00394.00392.00394.00157006172000
2014-08-12394.00394.00391.00392.00205008056600
2014-08-11387.00390.00385.00389.00208008065300
2014-08-08389.00389.00386.00386.00232008992500
2014-08-07390.00391.00386.00389.00180007000800
2014-08-06392.00393.00390.00390.00183007156400
2014-08-05390.00396.00390.00391.003810014970400
2014-08-04390.00392.00388.00390.006970027201100
2014-08-01408.00409.00396.00397.006960027970300
2014-07-31419.00419.00412.00412.00225009334700
2014-07-30416.00416.00413.00415.00225009331300
2014-07-29417.00420.00415.00419.00135005629400
2014-07-28417.00417.00414.00415.00191007945200
2014-07-25419.00419.00412.00416.00227009460200
2014-07-24425.00425.00416.00419.003100013049600
2014-07-23423.00424.00419.00422.00115004843300
2014-07-22420.00426.00416.00424.004790020198600
2014-07-18419.00419.00411.00418.00237009870100
2014-07-17423.00423.00415.00420.004080017100400
2014-07-16425.00429.00410.00419.005470023041000
2014-07-15422.00425.00418.00423.004020016936700
2014-07-14420.00422.00417.00421.00192008059100
2014-07-11417.00423.00412.00420.004750019864400
2014-07-10421.00422.00417.00417.004390018438600
2014-07-09415.00421.00414.00419.004320018011100
2014-07-08424.00425.00420.00422.00233009859800
2014-07-07422.00425.00422.00423.00146006178400
2014-07-04429.00429.00423.00424.004030017106000
2014-07-03427.00427.00422.00425.005160021913200
2014-07-02424.00425.00420.00423.005230022158200
2014-07-01418.00425.00417.00422.007300030773000
2014-06-30407.00415.00407.00413.002970012207900
2014-06-27410.00415.00407.00410.005320021832400
2014-06-26416.00420.00410.00413.004970020600300
2014-06-25419.00424.00418.00418.007340030833400
2014-06-24416.00428.00416.00423.009360039467200
2014-06-23407.00420.00407.00419.0017700073367700
2014-06-20409.00412.00405.00406.0023800097278000
2014-06-19411.00412.00405.00406.0010830044241500
2014-06-18414.00414.00408.00411.005500022656200
2014-06-17403.00414.00402.00411.0013830056447200
2014-06-16400.00404.00396.00399.008950035820600
2014-06-13394.00402.00391.00400.0015970063341500
2014-06-12398.00398.00385.00388.008350032908100
2014-06-11398.00398.00392.00394.004950019602100
2014-06-10397.00399.00394.00398.007020027840400
2014-06-09397.00397.00393.00395.003100012253100
2014-06-06393.00395.00392.00395.008840034858200
2014-06-05387.00390.00387.00389.007830030459400
2014-06-04381.00388.00381.00387.005110019703300
2014-06-03386.00387.00379.00386.005480021090400
2014-06-02382.00387.00382.00385.004700018047100
2014-05-30380.00381.00374.00379.002890010902000
2014-05-29386.00386.00380.00381.002760010552200
2014-05-28379.00386.00378.00386.006870026274400
2014-05-27378.00379.00377.00379.00230008700800
2014-05-26378.00379.00375.00378.004640017518800
2014-05-23376.00380.00376.00378.00263009935100
2014-05-22375.00375.00371.00375.003110011625100
2014-05-21373.00374.00370.00371.003980014816600
2014-05-20378.00378.00373.00373.003640013653600
2014-05-19379.00380.00361.00373.006080022859100
2014-05-16376.00378.00366.00372.0012260045622900
2014-05-15351.00373.00348.00370.0022450082115600
2014-05-14352.00352.00348.00352.00235008234200
2014-05-13352.00354.00344.00350.003990013884900
2014-05-12351.00351.00347.00347.00198006906200
2014-05-09348.00351.00348.00350.00165005770300
2014-05-08347.00354.00347.00351.003710012965200
2014-05-07350.00354.00348.00348.003990013941600
2014-05-02355.00356.00352.00354.00159005631600
2014-05-01357.00360.00352.00355.00158005626200
2014-04-30359.00360.00350.00353.003180011309200
2014-04-28349.00355.00349.00354.00142005003700
2014-04-25353.00355.00349.00351.00260009147500
2014-04-24354.00354.00350.00351.00168005918700
2014-04-23349.00352.00349.00351.00174006101800
2014-04-22356.00356.00349.00349.00205007201100
2014-04-21352.00356.00352.00353.00232008196500
2014-04-18353.00360.00350.00357.00266009421100
2014-04-17350.00353.00350.00352.00229008052600
2014-04-16352.00352.00349.00350.00127004448300
2014-04-15347.00348.00345.00346.00178006168600
2014-04-14350.00352.00346.00347.00211007373900
2014-04-11351.00360.00347.00353.005060017859400
2014-04-10357.00357.00353.00354.00220007822700
2014-04-09356.00359.00351.00351.005850020732000
2014-04-08362.00364.00359.00359.004830017455100
2014-04-07363.00369.00363.00366.002950010801900
2014-04-04368.00370.00366.00367.003620013310900
2014-04-03367.00370.00366.00368.003710013666700
2014-04-02369.00371.00365.00367.008510031318700
2014-04-01374.00374.00368.00369.006880025511100
2014-03-31371.00375.00370.00375.005820021699500
2014-03-28371.00371.00366.00368.007990029377000
2014-03-27371.00375.00355.00369.0020860076802100
2014-03-26381.00387.00380.00382.0021120080904200
2014-03-25384.00388.00384.00386.0015790060988900
2014-03-24378.00387.00378.00385.0010970042190500
2014-03-20385.00387.00378.00378.007350028154800
2014-03-19380.00386.00380.00383.004390016833600
2014-03-18382.00395.00380.00385.0018040069638000
2014-03-17374.00381.00373.00376.008640032634700
2014-03-14381.00382.00374.00374.0016850063895800
2014-03-13388.00388.00383.00383.005460021048900
2014-03-12382.00388.00382.00386.006180023848100
2014-03-11388.00388.00384.00388.005190020065100
2014-03-10385.00388.00384.00387.004930019035800
2014-03-07382.00385.00379.00384.009270035479600
2014-03-06379.00381.00375.00381.005670021447900
2014-03-05383.00383.00378.00378.004540017255600
2014-03-04369.00381.00369.00381.003440012982000
2014-03-03372.00377.00367.00375.006670024806300
2014-02-28374.00383.00373.00380.0012730048198000
2014-02-27369.00379.00369.00379.0013830051980200
2014-02-26366.00371.00365.00365.004880017909900
2014-02-25369.00370.00366.00369.004030014820900
2014-02-24367.00372.00365.00365.007510027643600
2014-02-21358.00364.00358.00364.005010018135000
2014-02-20367.00367.00357.00357.007900028525800
2014-02-19362.00366.00361.00366.006890025077700
2014-02-18360.00369.00358.00367.009920036219600
2014-02-17363.00363.00351.00358.006200022127700
2014-02-14361.00364.00355.00363.009940035757700
2014-02-13368.00368.00357.00358.005270019124100
2014-02-12368.00368.00361.00364.007550027520900
2014-02-10363.00364.00356.00361.006660023940900
2014-02-07358.00365.00358.00359.006470023332500
2014-02-06356.00362.00350.00358.009390033438600
2014-02-05343.00357.00340.00348.0011540039929800
2014-02-04347.00347.00335.00335.0016420055939300
2014-02-03360.00363.00356.00357.006820024445800
2014-01-31368.00369.00360.00365.006100022241300
2014-01-30367.00367.00361.00364.0010310037445500
2014-01-29365.00372.00365.00369.006590024297700
2014-01-28364.00365.00361.00361.0012400044971600
2014-01-27360.00366.00359.00363.0010210036958500
2014-01-24375.00377.00370.00372.0011880044285600
2014-01-23387.00390.00380.00380.0014760056602300
2014-01-22393.00393.00383.00387.009570037086500
2014-01-21393.00395.00390.00392.008570033612200
2014-01-20388.00395.00388.00393.0010260040240900
2014-01-17381.00389.00381.00388.009790037649500
2014-01-16376.00384.00376.00380.0010350039312200
2014-01-15376.00378.00375.00377.009990037643100
2014-01-14368.00375.00366.00372.0024470090818700
2014-01-10367.00368.00363.00368.009430034512600
2014-01-09366.00368.00365.00367.008550031346300
2014-01-08361.00364.00361.00364.006110022139700
2014-01-07362.00363.00358.00361.0011430041164600
2014-01-06363.00363.00357.00362.0016790060563500

   ※ 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