[8018 東証1部] 三共生興 日足 時系列データ (2015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 
2015-12-30472.00472.00456.00469.00121005668100
2015-12-29467.00475.00467.00468.002800013154200
2015-12-28467.00471.00463.00467.00176008204500
2015-12-25465.00465.00453.00462.00205009437900
2015-12-24464.00465.00459.00460.00205009464000
2015-12-22454.00463.00452.00459.00197009021800
2015-12-21457.00458.00453.00456.002420011021700
2015-12-18466.00469.00461.00461.002190010150800
2015-12-17471.00471.00465.00465.00149006970500
2015-12-16458.00463.00457.00462.00167007689500
2015-12-15458.00462.00454.00454.00125005708400
2015-12-14456.00460.00452.00459.00194008844000
2015-12-11461.00469.00461.00466.006220028784700
2015-12-10470.00473.00468.00468.003110014603200
2015-12-09476.00479.00471.00473.002170010302000
2015-12-08480.00480.00475.00479.002490011908600
2015-12-07480.00482.00478.00478.00150007190900
2015-12-04479.00481.00476.00478.003290015745900
2015-12-03484.00488.00484.00487.00180008752900
2015-12-02485.00488.00480.00485.00130006300800
2015-12-01485.00488.00482.00488.002790013561000
2015-11-30475.00484.00474.00483.00173008288000
2015-11-27482.00482.00478.00479.00156007487500
2015-11-26485.00485.00477.00479.002640012666100
2015-11-25485.00485.00478.00480.00149007162900
2015-11-24483.00484.00477.00484.002910014019200
2015-11-20480.00485.00477.00481.002620012604200
2015-11-19487.00487.00476.00480.002860013719800
2015-11-18489.00489.00475.00480.004700022498800
2015-11-17487.00490.00481.00487.002990014557200
2015-11-16472.00481.00472.00478.002120010133500
2015-11-13485.00487.00475.00476.004200020164000
2015-11-12479.00490.00479.00487.004950024056900
2015-11-11481.00485.00477.00478.003570017174400
2015-11-10479.00483.00476.00481.003840018431000
2015-11-09465.00486.00465.00483.008270039563100
2015-11-06464.00467.00459.00464.004520020940200
2015-11-05456.00466.00453.00457.004890022384300
2015-11-04457.00460.00452.00455.004160018976200
2015-11-02457.00459.00452.00455.003770017121900
2015-10-30463.00474.00456.00462.005030023375800
2015-10-29466.00469.00456.00467.0014710068294200
2015-10-28460.00467.00459.00467.004460020679200
2015-10-27460.00461.00456.00456.00169007735800
2015-10-26464.00465.00455.00460.00203009345300
2015-10-23469.00469.00456.00457.004900022518300
2015-10-22467.00467.00459.00462.002570011921600
2015-10-21452.00465.00452.00465.004140019040800
2015-10-20452.00454.00451.00452.00151006831600
2015-10-19454.00456.00452.00454.002250010220900
2015-10-16466.00466.00456.00457.004030018494000
2015-10-15451.00464.00451.00461.003080014136100
2015-10-14466.00466.00445.00450.005630025510800
2015-10-13476.00476.00467.00468.005000023507000
2015-10-09481.00481.00470.00480.003990018976300
2015-10-08481.00482.00474.00479.004120019722700
2015-10-07477.00488.00475.00485.003560017139100
2015-10-06473.00479.00468.00476.003050014513300
2015-10-05466.00470.00461.00467.002340010911800
2015-10-02466.00471.00453.00464.003080014279200
2015-10-01465.00476.00457.00466.003270015202400
2015-09-30468.00473.00461.00464.00197009182100
2015-09-29467.00470.00456.00468.006060028073200
2015-09-28482.00482.00462.00471.005460025904000
2015-09-25480.00487.00468.00487.009400045262000
2015-09-24463.00480.00463.00476.005810027466900
2015-09-18474.00482.00456.00465.007180033860300
2015-09-17474.00481.00461.00481.004980023633800
2015-09-16481.00481.00473.00474.00108005131800
2015-09-15474.00482.00472.00478.004350020753400
2015-09-14479.00479.00469.00469.006470030618600
2015-09-11478.00482.00470.00479.007480035686400
2015-09-10473.00476.00468.00472.003080014541000
2015-09-09470.00479.00470.00479.002920013887900
2015-09-08465.00473.00460.00461.002420011249400
2015-09-07459.00468.00458.00467.00183008461300
2015-09-04474.00476.00460.00463.003750017486700
2015-09-03462.00481.00462.00468.003010014222100
2015-09-02458.00472.00455.00459.002970013718800
2015-09-01480.00487.00468.00469.003480016527200
2015-08-31481.00483.00468.00480.003180015164200
2015-08-28476.00479.00471.00479.003040014481900
2015-08-27462.00469.00460.00462.002280010560700
2015-08-26447.00461.00447.00457.004400020025600
2015-08-25439.00470.00422.00447.007170032290000
2015-08-24482.00486.00460.00460.005480025899700
2015-08-21498.00499.00488.00490.009490046983400
2015-08-20501.00501.00492.00497.003870019190700
2015-08-19495.00507.00495.00506.004990025133000
2015-08-18494.00502.00493.00500.00186009257800
2015-08-17490.00494.00490.00493.00163008025700
2015-08-14490.00490.00486.00489.00140006846200
2015-08-13484.00493.00484.00491.003920019177200
2015-08-12494.00495.00485.00487.003420016730400
2015-08-11498.00498.00487.00494.004380021577500
2015-08-10486.00497.00486.00497.002380011710600
2015-08-07490.00493.00486.00488.002120010362000
2015-08-06493.00498.00489.00492.003200015783700
2015-08-05495.00495.00487.00490.002300011319500
2015-08-04493.00494.00488.00493.004100020139000
2015-08-03484.00490.00479.00490.004650022587900
2015-07-31493.00495.00480.00484.005750027856400
2015-07-30491.00500.00491.00495.00154007630300
2015-07-29491.00492.00487.00488.002370011590900
2015-07-28490.00492.00487.00488.004370021377600
2015-07-27507.00507.00491.00493.005620027913700
2015-07-24513.00515.00503.00508.002680013600300
2015-07-23513.00516.00509.00516.00164008412300
2015-07-22512.00516.00510.00510.004240021748900
2015-07-21518.00519.00516.00518.00149007711400
2015-07-17521.00521.00510.00518.002510012943600
2015-07-16519.00523.00518.00521.003450017945100
2015-07-15518.00522.00511.00519.007360037997700
2015-07-14515.00518.00512.00515.003910020113300
2015-07-13511.00511.00505.00509.004400022395100
2015-07-10498.00514.00498.00502.008200041174000
2015-07-09490.00494.00477.00492.007980038826200
2015-07-08510.00510.00501.00502.004270021575000
2015-07-07508.00516.00508.00512.00138007063700
2015-07-06515.00515.00504.00504.004270021740300
2015-07-03520.00520.00514.00515.00151007793900
2015-07-02518.00520.00510.00519.004770024699400
2015-07-01508.00514.00508.00511.00165008415900
2015-06-30501.00510.00500.00507.002830014303700
2015-06-29508.00509.00500.00504.003620018262600
2015-06-26519.00520.00512.00515.005580028769000
2015-06-25512.00520.00510.00517.006900035629900
2015-06-24520.00520.00515.00516.006070031392500
2015-06-23512.00520.00512.00520.005680029385200
2015-06-22503.00515.00503.00509.006610033555200
2015-06-19499.00507.00498.00503.0012220061263300
2015-06-18499.00499.00492.00493.006520032195900
2015-06-17498.00500.00494.00497.004930024565900
2015-06-16498.00500.00495.00495.003360016713900
2015-06-15497.00500.00496.00497.002570012798400
2015-06-12495.00501.00492.00498.0015840078728800
2015-06-11491.00492.00485.00487.006580032157300
2015-06-10498.00498.00493.00493.003470017212800
2015-06-09500.00502.00495.00495.005620028017700
2015-06-08500.00514.00498.00504.009650048583000
2015-06-05500.00501.00498.00499.004460022287000
2015-06-04503.00503.00496.00500.0010140050640300
2015-06-03500.00504.00494.00499.007040035149200
2015-06-02497.00500.00495.00500.004390021885500
2015-06-01497.00500.00496.00498.004720023523100
2015-05-29491.00496.00490.00493.005100025142600
2015-05-28500.00500.00491.00492.002110010420300
2015-05-27490.00499.00489.00498.007210035618000
2015-05-26493.00495.00489.00490.005850028774000
2015-05-25498.00503.00492.00493.0012810063543600
2015-05-22504.00507.00497.00499.008440042239500
2015-05-21503.00508.00502.00504.006080030665500
2015-05-20508.00510.00502.00504.004790024170200
2015-05-19506.00510.00495.00509.008710044061400
2015-05-18507.00518.00495.00507.0016400082746400
2015-05-15530.00540.00506.00517.0014160073825700
2015-05-14520.00524.00516.00516.004540023556500
2015-05-13527.00527.00521.00524.002360012342300
2015-05-12518.00528.00514.00526.008960046668900
2015-05-11534.00539.00534.00538.005740030793500
2015-05-08516.00527.00516.00526.004050021170900
2015-05-07515.00526.00503.00516.004390022645300
2015-05-01520.00521.00510.00521.006230032114700
2015-04-30520.00521.00514.00520.006510033780800
2015-04-28526.00526.00520.00522.004330022649700
2015-04-27520.00527.00519.00527.005510028925100
2015-04-24520.00524.00520.00522.006120031954000
2015-04-23518.00524.00514.00517.004290022215400
2015-04-22509.00519.00508.00518.007800039902700
2015-04-21509.00510.00505.00510.005860029799100
2015-04-20505.00507.00501.00504.002930014764400
2015-04-17506.00507.00502.00505.003410017199800
2015-04-16503.00508.00499.00508.003410017159900
2015-04-15505.00508.00504.00505.00163008246500
2015-04-14507.00509.00505.00509.002630013319400
2015-04-13508.00508.00499.00502.002080010470600
2015-04-10501.00509.00501.00506.004580023142800
2015-04-09507.00508.00502.00503.00185009315600
2015-04-08505.00507.00502.00506.003020015257100
2015-04-07502.00505.00498.00500.002010010062100
2015-04-06502.00504.00495.00502.003340016743200
2015-04-03504.00504.00498.00503.002260011337100
2015-04-02493.00506.00493.00504.005170025836900
2015-04-01486.00496.00486.00494.006180030333200
2015-03-31503.00507.00494.00494.006180030971300
2015-03-30488.00504.00487.00502.009380046284800
2015-03-27496.00503.00483.00485.0017410085626300
2015-03-26514.00516.00506.00512.0013420068709300
2015-03-25525.00526.00521.00524.006600034545200
2015-03-24535.00535.00529.00529.008060042796600
2015-03-23540.00543.00535.00539.0013300071611500
2015-03-20519.00552.00518.00540.00367700196873600
2015-03-19506.00516.00505.00510.009870050362800
2015-03-18502.00504.00499.00503.003250016291400
2015-03-17496.00503.00496.00502.006560032785800
2015-03-16497.00499.00492.00498.003130015543000
2015-03-13500.00500.00496.00498.0010960054710800
2015-03-12498.00500.00497.00498.004310021477400
2015-03-11495.00498.00493.00496.003380016762600
2015-03-10499.00500.00495.00497.008790043771400
2015-03-09488.00500.00487.00493.007760038235000
2015-03-06485.00490.00484.00488.004360021224500
2015-03-05485.00490.00485.00485.003490017019200
2015-03-04487.00490.00482.00487.003700017996300
2015-03-03484.00489.00482.00486.003820018528200
2015-03-02483.00488.00483.00484.005270025535300
2015-02-27482.00483.00480.00480.004640022323600
2015-02-26482.00485.00478.00482.0010270049523600
2015-02-25482.00489.00478.00478.008890042762400
2015-02-24476.00483.00474.00478.007430035598900
2015-02-23480.00483.00475.00475.008990043003900
2015-02-20482.00484.00480.00481.005000024094300
2015-02-19481.00484.00480.00481.007330035288300
2015-02-18486.00492.00481.00481.006130029760300
2015-02-17483.00486.00479.00482.004120019845500
2015-02-16484.00488.00479.00482.004300020797400
2015-02-13498.00498.00484.00485.004620022694900
2015-02-12489.00496.00484.00494.005260025911200
2015-02-10483.00486.00477.00481.002390011505600
2015-02-09495.00498.00475.00480.009220044611900
2015-02-06490.00497.00490.00495.003680018173500
2015-02-05481.00490.00481.00486.004770023122000
2015-02-04476.00481.00474.00481.005130024586100
2015-02-03473.00477.00465.00468.002880013525600
2015-02-02480.00480.00465.00474.003430016305000
2015-01-30478.00480.00477.00479.002260010811300
2015-01-29477.00479.00476.00477.003140014982600
2015-01-28470.00476.00467.00476.003170015008800
2015-01-27469.00470.00467.00470.00155007269900
2015-01-26458.00466.00458.00465.00150006952500
2015-01-23465.00465.00462.00464.00123005703900
2015-01-22462.00468.00457.00461.00201009251700
2015-01-21467.00467.00455.00462.00186008584100
2015-01-20463.00467.00455.00466.003220014977700
2015-01-19461.00467.00449.00458.002620012011600
2015-01-16463.00463.00446.00452.003160014311400
2015-01-15458.00464.00458.00464.00149006878800
2015-01-14459.00469.00454.00456.002230010232200
2015-01-13461.00463.00453.00459.002540011650500
2015-01-09464.00470.00457.00461.003730017312100
2015-01-08462.00462.00456.00461.003500016093200
2015-01-07452.00458.00452.00454.002690012236300
2015-01-06460.00473.00457.00459.004690021589600
2015-01-05474.00474.00458.00470.003020014147000

   ※ 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