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
2002/12/30 2,100 2,100 2,080 2,080 1,500
2002/12/27 2,095 2,095 2,080 2,080 1,900
2002/12/26 2,100 2,100 2,055 2,055 4,000
2002/12/25 2,015 2,055 2,015 2,020 1,300
2002/12/24 2,005 2,015 1,996 2,015 7,200
2002/12/20 2,000 2,015 1,994 2,000 7,900
2002/12/19 1,980 1,992 1,980 1,985 4,200
2002/12/18 1,981 1,991 1,975 1,980 7,100
2002/12/17 1,997 2,005 1,980 1,980 4,600
2002/12/16 2,030 2,035 1,980 1,980 9,900
2002/12/13 2,085 2,085 1,950 2,030 17,500
2002/12/12 2,055 2,055 2,005 2,040 6,500
2002/12/11 2,000 2,010 1,980 1,982 4,500
2002/12/10 1,961 2,000 1,961 2,000 2,500
2002/12/09 2,045 2,055 1,990 1,991 2,600
2002/12/06 2,000 2,000 1,970 1,975 6,000
2002/12/05 1,941 1,980 1,941 1,970 13,200
2002/12/04 1,948 1,950 1,935 1,935 11,900
2002/12/03 1,952 1,955 1,935 1,952 16,700
2002/12/02 1,970 1,975 1,952 1,957 14,900
2002/11/29 1,985 1,990 1,969 1,969 14,800
2002/11/28 1,976 1,988 1,970 1,971 64,500
2002/11/27 1,990 2,000 1,973 1,976 11,500
2002/11/26 2,040 2,040 1,990 1,992 9,700
2002/11/25 2,035 2,050 2,025 2,035 11,100
2002/11/22 1,980 2,035 1,980 2,035 9,900
2002/11/21 1,950 1,980 1,940 1,980 8,600
2002/11/20 1,895 1,960 1,810 1,960 27,400
2002/11/19 2,000 2,000 1,890 1,925 21,100
2002/11/18 2,120 2,130 2,035 2,035 13,700
2002/11/15 2,050 2,075 2,045 2,050 6,800
2002/11/14 2,105 2,110 2,020 2,050 7,300
2002/11/13 2,135 2,135 2,100 2,100 5,000
2002/11/12 2,165 2,180 2,150 2,155 11,300
2002/11/11 2,180 2,180 2,150 2,155 2,800
2002/11/08 2,170 2,195 2,155 2,195 3,600
2002/11/07 2,190 2,190 2,175 2,185 2,100
2002/11/06 2,205 2,205 2,175 2,175 3,500
2002/11/05 2,155 2,195 2,155 2,195 3,200
2002/11/01 2,165 2,165 2,145 2,155 2,100
2002/10/31 2,150 2,170 2,140 2,170 7,800
2002/10/30 2,205 2,205 2,155 2,160 8,300
2002/10/29 2,225 2,240 2,225 2,230 2,000
2002/10/28 2,315 2,315 2,215 2,255 6,500
2002/10/25 2,120 2,265 2,120 2,265 7,200
2002/10/24 2,150 2,215 2,150 2,160 8,300
2002/10/23 2,260 2,270 2,230 2,230 5,500
2002/10/22 2,310 2,325 2,260 2,260 13,200
2002/10/21 2,310 2,325 2,310 2,310 8,700
2002/10/18 2,300 2,320 2,300 2,310 14,600
2002/10/17 2,345 2,350 2,345 2,345 7,100
2002/10/16 2,350 2,355 2,325 2,345 9,100
2002/10/15 2,310 2,325 2,305 2,320 8,400
2002/10/11 2,305 2,310 2,300 2,305 8,400
2002/10/10 2,310 2,325 2,305 2,305 9,000
2002/10/09 2,310 2,320 2,310 2,310 2,400
2002/10/08 2,310 2,335 2,310 2,325 3,400
2002/10/07 2,310 2,355 2,310 2,310 5,000
2002/10/04 2,340 2,370 2,300 2,370 6,700
2002/10/03 2,375 2,380 2,335 2,340 6,500
2002/10/02 2,400 2,400 2,370 2,370 1,800
2002/10/01 2,395 2,395 2,330 2,370 6,000
2002/09/30 2,405 2,420 2,400 2,405 2,700
2002/09/27 2,410 2,435 2,410 2,430 10,600
2002/09/26 2,445 2,445 2,410 2,410 6,800
2002/09/25 2,455 2,455 2,405 2,445 3,800
2002/09/24 2,435 2,490 2,430 2,460 12,100
2002/09/20 2,460 2,460 2,420 2,445 24,900
2002/09/19 2,460 2,490 2,460 2,460 12,700
2002/09/18 2,470 2,470 2,450 2,460 2,000
2002/09/17 2,395 2,495 2,395 2,495 8,300
2002/09/13 2,380 2,420 2,380 2,415 21,800
2002/09/12 2,450 2,450 2,415 2,420 8,400
2002/09/11 2,430 2,445 2,425 2,435 5,000
2002/09/10 2,475 2,480 2,420 2,425 4,500
2002/09/09 2,425 2,500 2,425 2,435 15,400
2002/09/06 2,400 2,425 2,400 2,425 4,700
2002/09/05 2,410 2,435 2,410 2,425 2,600
2002/09/04 2,395 2,410 2,395 2,405 5,400
2002/09/03 2,440 2,440 2,385 2,420 6,200
2002/09/02 2,435 2,455 2,430 2,455 5,000
2002/08/30 2,490 2,490 2,435 2,440 5,100
2002/08/29 2,465 2,465 2,425 2,425 20,700
2002/08/28 2,495 2,495 2,435 2,465 3,700
2002/08/27 2,470 2,490 2,440 2,465 4,300
2002/08/26 2,485 2,485 2,430 2,480 9,200
2002/08/23 2,460 2,465 2,445 2,445 8,000
2002/08/22 2,430 2,460 2,420 2,460 8,700
2002/08/21 2,430 2,465 2,430 2,430 10,800
2002/08/20 2,430 2,440 2,415 2,440 6,000
2002/08/19 2,460 2,460 2,415 2,425 4,100
2002/08/16 2,460 2,480 2,405 2,430 23,100
2002/08/15 2,480 2,480 2,435 2,440 4,800
2002/08/14 2,420 2,440 2,420 2,435 5,900
2002/08/13 2,450 2,460 2,425 2,450 7,100
2002/08/12 2,415 2,480 2,405 2,420 12,200
2002/08/09 2,430 2,460 2,400 2,415 14,900
2002/08/08 2,395 2,425 2,380 2,380 11,300
2002/08/07 2,385 2,405 2,385 2,395 2,100
2002/08/06 2,430 2,430 2,375 2,380 8,200
2002/08/05 2,430 2,440 2,430 2,430 5,400
2002/08/02 2,460 2,460 2,425 2,440 6,700
2002/08/01 2,465 2,465 2,450 2,450 1,600
2002/07/31 2,485 2,485 2,445 2,450 3,700
2002/07/30 2,500 2,500 2,445 2,445 2,300
2002/07/29 2,450 2,455 2,420 2,430 16,300
2002/07/26 2,500 2,500 2,430 2,430 8,000
2002/07/25 2,530 2,530 2,465 2,480 12,300
2002/07/24 2,455 2,485 2,445 2,485 16,000
2002/07/23 2,460 2,460 2,435 2,455 8,200
2002/07/22 2,385 2,440 2,385 2,420 7,700
2002/07/19 2,410 2,435 2,385 2,385 11,300
2002/07/18 2,410 2,420 2,375 2,415 9,200
2002/07/17 2,380 2,420 2,380 2,405 3,800
2002/07/16 2,415 2,415 2,380 2,380 11,400
2002/07/15 2,450 2,455 2,405 2,405 8,400
2002/07/12 2,435 2,450 2,415 2,430 6,100
2002/07/11 2,455 2,455 2,400 2,415 15,400
2002/07/10 2,390 2,440 2,390 2,415 3,800
2002/07/09 2,405 2,410 2,375 2,395 21,500
2002/07/08 2,385 2,450 2,385 2,445 23,400
2002/07/05 2,420 2,420 2,375 2,375 31,400
2002/07/04 2,465 2,475 2,415 2,420 23,600
2002/07/03 2,350 2,465 2,350 2,455 5,800
2002/07/02 2,415 2,415 2,380 2,380 11,900
2002/07/01 2,485 2,485 2,430 2,440 2,500
2002/06/28 2,355 2,465 2,355 2,460 4,700
2002/06/27 2,420 2,435 2,395 2,395 18,000
2002/06/26 2,525 2,535 2,450 2,450 16,700
2002/06/25 2,485 2,515 2,485 2,510 10,000
2002/06/24 2,405 2,485 2,405 2,485 5,100
2002/06/21 2,430 2,465 2,430 2,430 4,200
2002/06/20 2,390 2,430 2,390 2,430 16,700
2002/06/19 2,445 2,470 2,430 2,430 10,800
2002/06/18 2,470 2,470 2,400 2,435 10,300
2002/06/17 2,460 2,460 2,405 2,410 19,900
2002/06/14 2,450 2,455 2,400 2,440 35,500
2002/06/13 2,465 2,490 2,465 2,490 13,100
2002/06/12 2,550 2,550 2,460 2,465 49,100
2002/06/11 2,505 2,550 2,505 2,550 19,400
2002/06/10 2,500 2,505 2,500 2,500 27,600
2002/06/07 2,550 2,550 2,500 2,500 18,900
2002/06/06 2,565 2,585 2,560 2,565 40,300
2002/06/05 2,540 2,570 2,530 2,555 34,300
2002/06/04 2,545 2,545 2,510 2,520 7,400
2002/06/03 2,565 2,565 2,530 2,535 21,600
2002/05/31 2,550 2,600 2,545 2,565 39,000
2002/05/30 2,515 2,570 2,505 2,545 19,900
2002/05/29 2,560 2,590 2,530 2,530 31,800
2002/05/28 2,520 2,570 2,510 2,570 23,900
2002/05/27 2,500 2,525 2,490 2,510 28,500
2002/05/24 2,455 2,470 2,450 2,460 6,300
2002/05/23 2,455 2,465 2,420 2,455 4,300
2002/05/22 2,445 2,470 2,430 2,455 5,600
2002/05/21 2,450 2,475 2,430 2,450 5,900
2002/05/20 2,420 2,455 2,420 2,425 1,700
2002/05/17 2,490 2,490 2,415 2,415 11,700
2002/05/16 2,450 2,500 2,435 2,480 12,400
2002/05/15 2,400 2,440 2,400 2,410 5,800
2002/05/14 2,435 2,435 2,370 2,370 1,900
2002/05/13 2,350 2,395 2,350 2,395 1,500
2002/05/10 2,380 2,380 2,350 2,370 3,000
2002/05/09 2,355 2,370 2,355 2,365 2,500
2002/05/08 2,370 2,385 2,355 2,355 2,700
2002/05/07 2,360 2,375 2,360 2,370 1,500
2002/05/02 2,450 2,450 2,360 2,360 2,100
2002/05/01 2,380 2,440 2,370 2,400 3,200
2002/04/30 2,380 2,445 2,365 2,390 4,400
2002/04/26 2,450 2,470 2,405 2,405 4,300
2002/04/25 2,475 2,475 2,410 2,410 4,100
2002/04/24 2,400 2,500 2,380 2,500 5,800
2002/04/23 2,400 2,440 2,315 2,400 6,700
2002/04/22 2,445 2,445 2,350 2,385 15,700
2002/04/19 2,485 2,485 2,400 2,445 10,800
2002/04/18 2,450 2,480 2,430 2,450 5,000
2002/04/17 2,430 2,440 2,410 2,440 1,900
2002/04/16 2,425 2,445 2,400 2,435 1,800
2002/04/15 2,480 2,480 2,420 2,425 1,900
2002/04/12 2,405 2,445 2,405 2,440 8,300
2002/04/11 2,435 2,450 2,435 2,450 6,900
2002/04/10 2,430 2,445 2,425 2,430 10,900
2002/04/09 2,420 2,435 2,400 2,430 14,800
2002/04/08 2,390 2,435 2,390 2,420 14,600
2002/04/05 2,380 2,390 2,370 2,390 4,900
2002/04/04 2,350 2,380 2,350 2,370 4,500
2002/04/03 2,270 2,350 2,270 2,350 4,100
2002/04/02 2,370 2,370 2,300 2,300 6,700
2002/04/01 2,390 2,400 2,310 2,370 6,300
2002/03/29 2,405 2,410 2,280 2,300 6,900
2002/03/28 2,430 2,435 2,395 2,400 16,800
2002/03/27 2,490 2,490 2,430 2,430 11,500
2002/03/26 2,490 2,490 2,460 2,470 21,400
2002/03/26 1 -> 1.30 分割
2002/03/25 3,090 3,240 3,080 3,150 41,200
2002/03/22 3,100 3,100 3,020 3,020 19,000
2002/03/20 3,100 3,140 3,000 3,000 69,800
2002/03/19 3,140 3,150 3,090 3,100 16,400
2002/03/18 3,200 3,230 3,090 3,100 34,300
2002/03/15 3,030 3,060 3,000 3,050 39,300
2002/03/14 3,100 3,100 3,040 3,050 12,500
2002/03/13 3,120 3,150 3,100 3,100 5,300
2002/03/12 3,130 3,130 3,080 3,080 6,300
2002/03/11 3,080 3,140 3,070 3,120 12,200
2002/03/08 3,080 3,110 3,080 3,080 18,700
2002/03/07 3,050 3,100 3,050 3,080 24,400
2002/03/06 3,120 3,140 3,080 3,080 19,100
2002/03/05 3,040 3,130 3,040 3,110 28,900
2002/03/04 3,030 3,060 3,000 3,040 7,500
2002/03/01 2,970 3,050 2,930 2,940 18,000
2002/02/28 2,955 3,020 2,950 2,970 4,500
2002/02/27 2,940 2,970 2,930 2,955 7,500
2002/02/26 2,910 2,935 2,860 2,860 10,400
2002/02/25 2,865 2,900 2,860 2,870 13,600
2002/02/22 2,880 2,910 2,855 2,855 13,200
2002/02/21 2,880 2,900 2,850 2,850 12,400
2002/02/20 2,915 2,920 2,880 2,920 17,700
2002/02/19 2,955 2,955 2,870 2,920 12,400
2002/02/18 2,955 2,970 2,955 2,960 9,600
2002/02/15 2,960 2,965 2,955 2,955 6,500
2002/02/14 2,970 3,000 2,960 2,965 8,900
2002/02/13 3,010 3,010 2,970 2,975 6,800
2002/02/12 2,970 2,985 2,970 2,980 4,800
2002/02/08 3,000 3,010 2,960 2,965 11,300
2002/02/07 2,955 3,000 2,950 2,980 1,400
2002/02/06 2,950 2,980 2,910 2,950 6,200
2002/02/05 2,965 2,970 2,950 2,965 2,100
2002/02/04 2,970 3,000 2,970 2,980 1,700
2002/02/01 2,955 2,990 2,955 2,965 2,500
2002/01/31 3,040 3,050 2,910 2,980 27,100
2002/01/30 3,040 3,050 3,000 3,020 12,500
2002/01/29 3,040 3,040 3,020 3,040 14,400
2002/01/28 3,000 3,020 2,990 3,020 6,200
2002/01/25 3,000 3,000 2,990 3,000 3,300
2002/01/24 2,990 3,050 2,970 2,990 12,800
2002/01/23 3,010 3,030 2,980 2,980 13,500
2002/01/22 3,060 3,090 3,010 3,010 8,000
2002/01/21 3,180 3,180 3,040 3,040 31,400
2002/01/18 3,000 3,030 2,995 3,030 12,300
2002/01/17 2,995 3,000 2,980 2,995 22,900
2002/01/16 2,945 2,980 2,945 2,975 3,900
2002/01/15 2,975 3,010 2,940 2,940 3,300
2002/01/11 2,955 2,975 2,940 2,975 5,300
2002/01/10 2,960 3,020 2,930 2,945 4,300
2002/01/09 2,970 3,010 2,965 3,010 2,500
2002/01/08 3,020 3,020 2,965 3,020 4,000
2002/01/07 2,970 3,050 2,970 3,030 3,600
2002/01/04 3,050 3,080 3,040 3,070 2,300

このページの先頭へ