日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

共立メンテナンス(9616)の株価時系列情報

共立メンテナンス(9616)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 1,900 1,900 1,880 1,900 900
2000/12/28 1,900 1,900 1,900 1,900 400
2000/12/27 1,910 1,950 1,900 1,950 400
2000/12/26 2,000 2,000 1,950 1,950 1,800
2000/12/25 2,000 2,000 1,950 1,950 2,000
2000/12/22 1,880 1,960 1,870 1,960 300
2000/12/21 1,860 1,900 1,860 1,870 1,700
2000/12/20 1,880 1,900 1,880 1,900 1,500
2000/12/19 2,080 2,080 2,000 2,000 1,400
2000/12/18 2,100 2,100 2,080 2,080 200
2000/12/15 2,170 2,170 2,170 2,170 1,300
2000/12/14 2,000 2,050 1,900 2,050 2,400
2000/12/13 2,000 2,000 1,995 2,000 400
2000/12/12 2,090 2,100 2,000 2,000 900
2000/12/11 2,100 2,100 2,070 2,070 2,900
2000/12/08 1,920 1,940 1,920 1,940 900
2000/12/07 1,900 1,900 1,880 1,880 1,000
2000/12/06 1,885 1,885 1,885 1,885 500
2000/12/05 1,861 1,875 1,861 1,875 400
2000/12/04 1,880 1,880 1,870 1,870 1,700
2000/12/01 1,965 1,965 1,880 1,880 600
2000/11/30 1,870 1,950 1,870 1,950 900
2000/11/29 1,880 1,880 1,880 1,880 400
2000/11/28 1,959 1,960 1,866 1,880 1,700
2000/11/27 1,965 1,965 1,851 1,856 6,100
2000/11/24 1,845 1,845 1,840 1,845 1,500
2000/11/22 1,850 1,980 1,815 1,845 5,300
2000/11/21 1,950 1,950 1,850 1,850 1,800
2000/11/20 2,000 2,000 1,950 1,950 900
2000/11/17 1,998 1,998 1,950 1,950 3,300
2000/11/16 1,951 1,970 1,950 1,950 5,400
2000/11/15 2,000 2,000 1,950 1,950 3,100
2000/11/14 1,995 1,995 1,995 1,995 100
2000/11/13 2,000 2,000 1,985 2,000 2,200
2000/11/10 1,911 1,950 1,901 1,950 3,300
2000/11/09 1,990 1,990 1,950 1,950 2,100
2000/11/08 2,000 2,000 1,970 1,970 1,400
2000/11/07 1,980 2,000 1,901 1,980 8,200
2000/11/06 2,050 2,055 2,000 2,000 2,900
2000/11/02 2,200 2,200 2,040 2,120 2,500
2000/11/01 2,220 2,220 2,020 2,200 3,200
2000/10/31 2,280 2,280 2,200 2,200 1,600
2000/10/30 2,280 2,280 2,280 2,280 1,500
2000/10/27 2,490 2,490 2,270 2,280 3,800
2000/10/26 2,380 2,400 2,310 2,310 3,500
2000/10/25 2,320 2,320 2,220 2,220 700
2000/10/24 2,390 2,400 2,370 2,370 1,400
2000/10/23 2,305 2,390 2,305 2,390 600
2000/10/20 2,260 2,350 2,260 2,350 1,200
2000/10/19 2,300 2,305 2,250 2,250 2,800
2000/10/18 2,360 2,360 2,305 2,305 1,700
2000/10/17 2,350 2,390 2,335 2,360 2,000
2000/10/16 2,350 2,360 2,320 2,350 2,800
2000/10/13 2,420 2,420 2,300 2,340 2,500
2000/10/12 2,420 2,420 2,300 2,300 2,100
2000/10/11 2,330 2,350 2,330 2,350 900
2000/10/10 2,410 2,410 2,310 2,330 1,100
2000/10/06 2,530 2,530 2,410 2,410 1,700
2000/10/05 2,485 2,500 2,485 2,500 1,200
2000/10/04 2,500 2,500 2,480 2,480 1,100
2000/10/03 2,600 2,600 2,500 2,500 3,100
2000/10/02 2,475 2,550 2,475 2,550 2,000
2000/09/29 2,550 2,755 2,550 2,755 1,900
2000/09/28 2,500 2,600 2,500 2,595 4,400
2000/09/27 2,595 2,595 2,510 2,550 1,700
2000/09/26 2,650 2,650 2,560 2,600 1,500
2000/09/25 2,550 2,650 2,550 2,650 1,200
2000/09/22 2,590 2,630 2,500 2,630 1,100
2000/09/21 2,590 2,600 2,550 2,580 4,100
2000/09/20 2,650 2,650 2,590 2,590 4,000
2000/09/19 2,605 2,630 2,600 2,600 1,200
2000/09/18 2,600 2,660 2,550 2,600 800
2000/09/14 2,540 2,620 2,500 2,620 2,100
2000/09/13 2,500 2,550 2,420 2,500 2,000
2000/09/12 2,600 2,600 2,500 2,550 1,700
2000/09/11 2,620 2,620 2,600 2,600 300
2000/09/08 2,470 2,580 2,460 2,580 2,500
2000/09/07 2,590 2,590 2,500 2,550 2,100
2000/09/06 2,600 2,600 2,550 2,590 1,400
2000/09/05 2,650 2,650 2,600 2,600 1,300
2000/09/04 2,690 2,690 2,650 2,690 1,800
2000/09/01 2,695 2,700 2,620 2,620 1,300
2000/08/31 2,600 2,720 2,600 2,610 2,900
2000/08/30 2,760 2,760 2,720 2,720 1,300
2000/08/29 2,820 2,820 2,750 2,750 1,600
2000/08/28 2,895 2,900 2,810 2,810 1,100
2000/08/25 2,820 2,820 2,800 2,800 2,900
2000/08/24 2,820 2,820 2,820 2,820 700
2000/08/23 2,855 2,860 2,845 2,845 3,100
2000/08/22 2,850 2,850 2,810 2,820 2,100
2000/08/21 2,820 2,890 2,810 2,890 2,700
2000/08/18 2,880 2,880 2,880 2,880 400
2000/08/17 2,840 2,840 2,800 2,815 4,000
2000/08/16 2,850 2,850 2,850 2,850 600
2000/08/15 3,010 3,010 2,830 2,830 2,100
2000/08/14 2,900 2,900 2,850 2,850 400
2000/08/11 2,870 2,870 2,820 2,820 700
2000/08/10 2,880 2,880 2,850 2,850 4,300
2000/08/09 2,900 2,900 2,900 2,900 1,000
2000/08/08 2,885 2,900 2,885 2,900 1,100
2000/08/07 2,850 2,850 2,850 2,850 100
2000/08/04 2,840 2,840 2,840 2,840 100
2000/08/03 2,855 2,900 2,850 2,900 500
2000/08/02 2,800 2,990 2,800 2,850 2,700
2000/08/01 2,900 2,930 2,900 2,900 2,200
2000/07/31 2,860 2,900 2,850 2,900 2,500
2000/07/28 2,900 2,970 2,900 2,970 7,100
2000/07/27 2,970 2,970 2,900 2,900 1,500
2000/07/26 2,970 2,970 2,900 2,900 1,700
2000/07/25 2,860 2,860 2,850 2,850 1,200
2000/07/24 2,950 2,950 2,860 2,860 5,600
2000/07/21 2,975 2,980 2,950 2,950 600
2000/07/19 2,950 2,980 2,910 2,980 5,800
2000/07/18 3,050 3,050 3,050 3,050 100
2000/07/17 3,030 3,030 3,030 3,030 1,100
2000/07/14 2,950 2,950 2,950 2,950 2,200
2000/07/13 2,960 2,970 2,950 2,950 3,100
2000/07/12 3,050 3,050 3,020 3,020 1,600
2000/07/11 3,100 3,100 3,000 3,000 1,100
2000/07/10 3,150 3,150 3,000 3,100 2,400
2000/07/07 3,000 3,000 2,980 3,000 5,400
2000/07/06 3,000 3,000 3,000 3,000 2,700
2000/07/05 3,000 3,000 2,995 3,000 1,400
2000/07/04 3,150 3,150 3,000 3,000 400
2000/07/03 2,980 3,000 2,920 3,000 2,000
2000/06/30 2,850 3,230 2,850 3,230 6,300
2000/06/29 2,970 3,000 2,970 3,000 8,800
2000/06/28 2,950 2,970 2,850 2,970 1,500
2000/06/27 2,870 2,910 2,850 2,850 2,100
2000/06/26 3,000 3,000 2,805 2,805 1,400
2000/06/23 2,800 2,900 2,800 2,900 1,400
2000/06/22 2,850 2,850 2,790 2,800 5,200
2000/06/21 2,880 2,880 2,820 2,850 2,600
2000/06/20 3,000 3,000 2,880 2,880 500
2000/06/19 2,860 2,860 2,860 2,860 300
2000/06/16 2,875 2,875 2,850 2,860 3,200
2000/06/15 3,000 3,000 2,860 2,870 2,900
2000/06/14 2,900 2,910 2,860 2,860 2,300
2000/06/13 2,980 2,980 2,960 2,970 1,600
2000/06/12 2,980 3,000 2,920 3,000 1,700
2000/06/09 2,990 2,990 2,980 2,980 2,500
2000/06/08 2,995 3,060 2,990 3,000 1,300
2000/06/07 2,960 2,960 2,930 2,960 10,800
2000/06/06 2,985 3,040 2,950 2,950 1,800
2000/06/05 3,000 3,010 2,980 2,980 4,200
2000/06/02 3,070 3,070 3,000 3,000 5,300
2000/06/01 3,150 3,150 3,000 3,020 4,400
2000/05/31 2,950 3,100 2,950 3,100 8,500
2000/05/30 3,000 3,000 2,955 2,955 4,400
2000/05/29 3,000 3,030 2,990 3,000 5,500
2000/05/26 3,100 3,100 3,000 3,050 5,200
2000/05/25 3,080 3,090 3,000 3,010 5,700
2000/05/24 3,090 3,100 2,910 2,990 4,800
2000/05/23 3,140 3,200 3,140 3,200 3,000
2000/05/22 3,230 3,230 3,100 3,150 7,400
2000/05/19 3,180 3,250 3,180 3,230 3,100
2000/05/18 3,250 3,300 3,110 3,300 700
2000/05/17 3,250 3,250 3,250 3,250 200
2000/05/16 3,120 3,250 3,120 3,200 500
2000/05/15 3,240 3,240 3,100 3,100 3,400
2000/05/12 3,140 3,190 3,100 3,190 3,000
2000/05/11 3,190 3,190 3,150 3,190 1,400
2000/05/10 3,150 3,300 3,150 3,200 1,400
2000/05/09 3,410 3,410 3,200 3,200 3,100
2000/05/08 3,210 3,210 3,210 3,210 200
2000/05/02 3,300 3,300 3,130 3,200 2,500
2000/05/01 3,200 3,200 3,100 3,110 1,100
2000/04/28 3,160 3,160 3,100 3,100 1,700
2000/04/27 3,200 3,200 3,160 3,160 800
2000/04/26 3,300 3,300 3,200 3,200 1,800
2000/04/25 3,200 3,200 3,150 3,160 6,800
2000/04/24 3,250 3,250 3,150 3,150 1,700
2000/04/21 3,290 3,300 3,100 3,250 1,500
2000/04/20 3,300 3,380 3,300 3,300 2,300
2000/04/19 3,300 3,300 3,300 3,300 1,100
2000/04/18 3,350 3,350 3,120 3,120 4,500
2000/04/17 3,100 3,100 2,780 2,910 7,100
2000/04/14 3,320 3,320 3,280 3,280 2,200
2000/04/13 3,400 3,400 3,310 3,310 1,600
2000/04/12 3,420 3,490 3,410 3,490 400
2000/04/11 3,410 3,410 3,300 3,400 1,900
2000/04/10 3,320 3,500 3,320 3,400 1,100
2000/04/07 3,350 3,400 3,300 3,300 1,700
2000/04/06 3,410 3,460 3,350 3,350 1,800
2000/04/05 3,590 3,640 3,400 3,510 8,500
2000/04/04 3,620 3,620 3,550 3,580 5,200
2000/04/03 3,500 3,600 3,500 3,550 5,000
2000/03/31 3,500 3,730 3,300 3,710 17,100
2000/03/30 3,500 3,500 3,500 3,500 2,400
2000/03/29 3,500 3,500 3,450 3,500 1,400
2000/03/28 3,810 3,810 3,500 3,500 6,200
2000/03/27 3,600 3,810 3,600 3,810 14,100
2000/03/24 3,600 3,750 3,520 3,570 22,200
2000/03/23 3,400 3,590 3,400 3,590 12,400
2000/03/22 3,390 3,400 3,310 3,400 7,200
2000/03/21 3,340 3,390 3,340 3,390 3,300
2000/03/17 3,340 3,350 3,250 3,350 6,100
2000/03/16 3,300 3,350 3,200 3,350 6,200
2000/03/15 3,300 3,300 3,100 3,200 3,700
2000/03/14 3,220 3,290 3,200 3,200 1,500
2000/03/13 3,300 3,300 3,200 3,200 5,200
2000/03/10 3,280 3,350 3,200 3,300 8,600
2000/03/09 3,290 3,300 3,200 3,290 4,400
2000/03/08 3,280 3,290 3,210 3,290 4,000
2000/03/07 3,200 3,300 3,150 3,280 5,700
2000/03/06 3,400 3,400 3,210 3,210 6,800
2000/03/03 3,360 3,400 3,350 3,400 3,600
2000/03/02 3,400 3,400 3,290 3,400 3,200
2000/03/01 3,300 3,400 3,300 3,360 3,100
2000/02/29 3,310 3,430 3,250 3,300 12,000
2000/02/28 3,300 3,300 3,250 3,300 3,800
2000/02/25 3,200 3,300 3,200 3,200 5,700
2000/02/24 3,250 3,300 3,200 3,300 2,900
2000/02/23 3,250 3,300 3,200 3,200 13,900
2000/02/22 3,480 3,480 3,300 3,300 2,000
2000/02/21 3,400 3,400 3,290 3,290 2,900
2000/02/18 3,350 3,450 3,250 3,400 5,500
2000/02/17 3,310 3,350 3,250 3,260 4,300
2000/02/16 3,390 3,400 3,260 3,260 2,900
2000/02/15 3,530 3,530 3,350 3,400 3,100
2000/02/14 3,300 3,460 3,300 3,330 1,100
2000/02/10 3,350 3,400 3,250 3,260 10,900
2000/02/09 3,350 3,390 3,350 3,350 2,200
2000/02/08 3,310 3,400 3,300 3,390 9,500
2000/02/07 3,590 3,590 3,300 3,320 3,300
2000/02/04 3,400 3,450 3,320 3,400 5,200
2000/02/03 3,580 3,600 3,400 3,400 10,200
2000/02/02 3,350 3,500 3,350 3,500 9,600
2000/02/01 3,400 3,400 3,300 3,350 4,000
2000/01/31 3,250 3,390 3,250 3,300 8,500
2000/01/28 3,400 3,500 3,300 3,350 13,300
2000/01/27 3,350 3,390 3,200 3,210 14,700
2000/01/26 3,450 3,450 3,350 3,400 4,500
2000/01/25 3,420 3,420 3,350 3,400 8,600
2000/01/24 3,470 3,470 3,300 3,420 5,200
2000/01/21 3,500 3,500 3,400 3,470 5,100
2000/01/20 3,630 3,630 3,550 3,580 5,300
2000/01/19 3,600 3,650 3,600 3,650 3,000
2000/01/18 3,590 3,610 3,590 3,600 5,800
2000/01/17 3,800 3,800 3,520 3,590 3,400
2000/01/14 3,600 3,610 3,600 3,600 7,900
2000/01/13 3,500 3,600 3,500 3,600 3,200
2000/01/12 3,630 3,630 3,500 3,500 1,600
2000/01/11 3,800 3,800 3,510 3,510 1,800
2000/01/07 3,270 3,450 3,270 3,340 1,700
2000/01/06 3,510 3,550 3,250 3,260 2,300
2000/01/05 3,800 3,800 3,410 3,460 2,200
2000/01/04 3,900 3,900 3,900 3,900 400

このページの先頭へ