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
2004/12/30 2,185 2,195 2,185 2,185 9,200
2004/12/29 2,195 2,210 2,180 2,185 13,300
2004/12/28 2,185 2,185 2,175 2,180 8,000
2004/12/27 2,200 2,210 2,170 2,170 23,300
2004/12/24 2,190 2,195 2,185 2,190 8,200
2004/12/22 2,190 2,195 2,180 2,185 7,700
2004/12/21 2,185 2,210 2,185 2,205 13,800
2004/12/20 2,170 2,190 2,140 2,175 23,500
2004/12/17 2,205 2,220 2,195 2,200 8,100
2004/12/16 2,190 2,200 2,185 2,200 6,000
2004/12/15 2,220 2,220 2,190 2,200 11,300
2004/12/14 2,210 2,220 2,205 2,220 13,400
2004/12/13 2,240 2,240 2,205 2,210 12,400
2004/12/10 2,190 2,210 2,190 2,205 16,200
2004/12/09 2,230 2,230 2,185 2,190 7,200
2004/12/08 2,185 2,285 2,180 2,240 19,400
2004/12/07 2,160 2,195 2,160 2,185 12,500
2004/12/06 2,175 2,175 2,150 2,150 2,900
2004/12/03 2,160 2,180 2,160 2,160 4,800
2004/12/02 2,185 2,200 2,155 2,170 17,400
2004/12/01 2,155 2,175 2,140 2,160 8,800
2004/11/30 2,185 2,190 2,155 2,155 7,400
2004/11/29 2,190 2,220 2,175 2,195 6,500
2004/11/26 2,225 2,225 2,190 2,190 6,000
2004/11/25 2,175 2,205 2,170 2,200 3,600
2004/11/24 2,205 2,245 2,170 2,175 8,300
2004/11/22 2,220 2,260 2,205 2,205 8,300
2004/11/19 2,260 2,260 2,230 2,230 3,500
2004/11/18 2,265 2,300 2,235 2,235 2,800
2004/11/17 2,265 2,265 2,210 2,235 11,800
2004/11/16 2,295 2,330 2,265 2,265 11,400
2004/11/15 2,220 2,255 2,220 2,255 12,700
2004/11/12 2,220 2,235 2,210 2,220 4,400
2004/11/11 2,255 2,255 2,220 2,220 2,800
2004/11/10 2,245 2,270 2,220 2,255 2,700
2004/11/09 2,270 2,275 2,200 2,220 6,800
2004/11/08 2,300 2,300 2,260 2,260 2,700
2004/11/05 2,255 2,300 2,255 2,285 1,800
2004/11/04 2,215 2,280 2,215 2,255 4,700
2004/11/02 2,215 2,255 2,215 2,220 6,600
2004/11/01 2,230 2,290 2,215 2,245 11,100
2004/10/29 2,270 2,270 2,235 2,235 6,700
2004/10/28 2,275 2,290 2,275 2,285 2,000
2004/10/27 2,285 2,285 2,270 2,275 1,900
2004/10/26 2,310 2,310 2,270 2,285 5,400
2004/10/25 2,300 2,310 2,255 2,255 5,700
2004/10/22 2,290 2,315 2,290 2,315 5,000
2004/10/21 2,295 2,295 2,285 2,290 4,100
2004/10/20 2,330 2,330 2,290 2,290 6,100
2004/10/19 2,325 2,355 2,320 2,340 6,700
2004/10/18 2,320 2,320 2,300 2,300 1,400
2004/10/15 2,335 2,340 2,320 2,320 4,700
2004/10/14 2,355 2,355 2,320 2,330 3,900
2004/10/13 2,330 2,355 2,330 2,345 4,300
2004/10/12 2,340 2,380 2,340 2,365 6,100
2004/10/08 2,375 2,380 2,345 2,360 3,100
2004/10/07 2,390 2,390 2,360 2,375 3,100
2004/10/06 2,375 2,390 2,345 2,390 5,400
2004/10/05 2,385 2,390 2,370 2,375 4,100
2004/10/04 2,340 2,395 2,340 2,375 8,100
2004/10/01 2,380 2,380 2,350 2,355 10,300
2004/09/30 2,320 2,320 2,280 2,300 4,300
2004/09/29 2,310 2,310 2,275 2,280 4,200
2004/09/28 2,310 2,330 2,280 2,310 5,200
2004/09/27 2,385 2,385 2,310 2,320 12,200
2004/09/24 2,390 2,415 2,360 2,385 40,300
2004/09/22 2,400 2,405 2,380 2,385 17,300
2004/09/21 2,405 2,430 2,380 2,380 6,600
2004/09/17 2,340 2,375 2,340 2,375 7,300
2004/09/16 2,350 2,370 2,320 2,330 16,200
2004/09/15 2,405 2,405 2,380 2,380 11,700
2004/09/14 2,405 2,410 2,390 2,400 5,300
2004/09/13 2,390 2,415 2,385 2,385 9,700
2004/09/10 2,430 2,430 2,385 2,395 27,100
2004/09/09 2,400 2,430 2,380 2,390 18,200
2004/09/08 2,400 2,415 2,390 2,390 6,200
2004/09/07 2,405 2,415 2,400 2,400 5,900
2004/09/06 2,400 2,445 2,400 2,445 5,200
2004/09/03 2,405 2,425 2,390 2,400 14,500
2004/09/02 2,440 2,445 2,395 2,400 12,500
2004/09/01 2,470 2,470 2,440 2,460 12,700
2004/08/31 2,455 2,470 2,410 2,430 7,200
2004/08/30 2,405 2,450 2,400 2,445 6,900
2004/08/27 2,370 2,410 2,370 2,390 19,000
2004/08/26 2,380 2,380 2,375 2,380 6,900
2004/08/25 2,370 2,390 2,370 2,375 21,200
2004/08/24 2,385 2,400 2,385 2,385 17,400
2004/08/23 2,400 2,410 2,365 2,385 18,100
2004/08/20 2,390 2,395 2,370 2,395 5,300
2004/08/19 2,375 2,390 2,365 2,385 9,800
2004/08/18 2,405 2,410 2,360 2,375 7,400
2004/08/17 2,475 2,475 2,395 2,405 5,000
2004/08/16 2,380 2,395 2,355 2,375 6,800
2004/08/13 2,430 2,430 2,370 2,380 9,700
2004/08/12 2,435 2,480 2,425 2,425 3,100
2004/08/11 2,405 2,440 2,405 2,440 3,900
2004/08/10 2,355 2,450 2,355 2,385 12,500
2004/08/09 2,430 2,475 2,330 2,350 22,300
2004/08/06 2,500 2,510 2,475 2,475 3,400
2004/08/05 2,505 2,520 2,470 2,515 8,300
2004/08/04 2,480 2,520 2,480 2,505 10,200
2004/08/03 2,530 2,600 2,465 2,480 12,800
2004/08/02 2,555 2,570 2,530 2,530 8,600
2004/07/30 2,535 2,560 2,535 2,555 5,800
2004/07/29 2,540 2,555 2,520 2,530 11,800
2004/07/28 2,615 2,615 2,570 2,570 7,900
2004/07/27 2,630 2,645 2,620 2,620 8,600
2004/07/26 2,675 2,690 2,610 2,610 10,600
2004/07/23 2,615 2,670 2,615 2,670 8,300
2004/07/22 2,670 2,670 2,620 2,655 14,000
2004/07/21 2,690 2,690 2,650 2,675 6,200
2004/07/20 2,665 2,685 2,645 2,680 16,800
2004/07/16 2,650 2,675 2,615 2,660 13,400
2004/07/15 2,635 2,650 2,600 2,650 30,500
2004/07/14 2,645 2,670 2,600 2,600 26,500
2004/07/13 2,640 2,655 2,630 2,640 20,000
2004/07/12 2,680 2,680 2,630 2,640 20,600
2004/07/09 2,580 2,645 2,580 2,635 32,700
2004/07/08 2,550 2,595 2,540 2,575 22,200
2004/07/07 2,620 2,620 2,565 2,565 16,600
2004/07/06 2,550 2,660 2,550 2,580 13,600
2004/07/05 2,625 2,665 2,610 2,610 15,900
2004/07/02 2,660 2,685 2,620 2,665 14,200
2004/07/01 2,720 2,750 2,700 2,700 44,800
2004/06/30 2,700 2,730 2,680 2,725 35,400
2004/06/29 2,635 2,680 2,600 2,670 34,400
2004/06/28 2,565 2,600 2,560 2,600 24,300
2004/06/25 2,500 2,540 2,490 2,540 17,400
2004/06/24 2,545 2,545 2,450 2,490 27,600
2004/06/23 2,550 2,550 2,500 2,505 16,600
2004/06/22 2,500 2,520 2,490 2,510 19,000
2004/06/21 2,440 2,535 2,420 2,510 34,200
2004/06/18 2,475 2,475 2,350 2,415 46,400
2004/06/17 2,500 2,530 2,410 2,515 50,200
2004/06/16 2,580 2,615 2,520 2,540 26,700
2004/06/15 2,620 2,630 2,550 2,565 25,800
2004/06/14 2,600 2,650 2,600 2,620 16,100
2004/06/11 2,650 2,650 2,600 2,625 47,400
2004/06/10 2,545 2,625 2,530 2,605 108,600
2004/06/09 2,500 2,550 2,470 2,525 95,100
2004/06/08 2,470 2,560 2,460 2,540 93,000
2004/06/07 2,350 2,400 2,290 2,390 35,700
2004/06/04 2,330 2,365 2,285 2,310 70,000
2004/06/03 2,275 2,325 2,250 2,290 42,700
2004/06/02 2,250 2,305 2,220 2,220 25,000
2004/06/01 2,280 2,335 2,245 2,245 13,300
2004/05/31 2,315 2,315 2,240 2,280 20,000
2004/05/28 2,320 2,360 2,310 2,320 14,300
2004/05/27 2,380 2,410 2,280 2,315 27,100
2004/05/26 2,440 2,440 2,370 2,380 10,300
2004/05/25 2,435 2,440 2,390 2,425 8,400
2004/05/24 2,450 2,455 2,430 2,450 16,500
2004/05/21 2,425 2,440 2,380 2,420 16,700
2004/05/20 2,425 2,450 2,380 2,420 16,600
2004/05/19 2,400 2,435 2,400 2,420 21,700
2004/05/18 2,270 2,430 2,270 2,400 39,300
2004/05/17 2,390 2,475 2,310 2,345 28,600
2004/05/14 2,410 2,500 2,350 2,500 111,000
2004/05/13 2,225 2,410 2,190 2,395 90,700
2004/05/12 2,245 2,245 2,165 2,185 12,600
2004/05/11 2,080 2,180 2,080 2,165 24,900
2004/05/10 2,375 2,375 2,220 2,220 30,200
2004/05/07 2,450 2,450 2,350 2,375 25,400
2004/05/06 2,300 2,480 2,295 2,460 26,500
2004/04/30 2,400 2,400 2,320 2,380 25,800
2004/04/28 2,430 2,440 2,415 2,435 19,600
2004/04/27 2,450 2,450 2,360 2,415 36,600
2004/04/26 2,440 2,450 2,405 2,415 19,100
2004/04/23 2,400 2,435 2,395 2,405 33,300
2004/04/22 2,260 2,385 2,260 2,370 17,200
2004/04/21 2,290 2,355 2,235 2,320 22,200
2004/04/20 2,345 2,400 2,320 2,320 22,800
2004/04/19 2,450 2,470 2,330 2,345 22,900
2004/04/16 2,315 2,500 2,315 2,430 39,700
2004/04/15 2,345 2,360 2,315 2,355 67,900
2004/04/14 2,290 2,350 2,290 2,335 31,500
2004/04/13 2,310 2,370 2,310 2,340 50,900
2004/04/12 2,200 2,340 2,155 2,265 24,900
2004/04/09 2,250 2,250 2,185 2,225 18,500
2004/04/08 2,150 2,280 2,140 2,255 45,100
2004/04/07 2,135 2,150 2,120 2,150 16,900
2004/04/06 2,140 2,145 2,100 2,120 15,500
2004/04/05 2,150 2,150 2,120 2,120 19,000
2004/04/02 2,075 2,145 2,075 2,140 26,700
2004/04/01 2,100 2,130 2,090 2,100 17,400
2004/03/31 2,085 2,105 2,080 2,100 13,400
2004/03/30 2,075 2,145 2,075 2,125 31,000
2004/03/29 2,135 2,135 2,075 2,110 22,900
2004/03/26 2,165 2,165 2,100 2,140 16,800
2004/03/25 2,165 2,170 2,155 2,165 28,700
2004/03/24 2,130 2,170 2,130 2,165 17,700
2004/03/23 2,180 2,190 2,140 2,170 31,600
2004/03/22 2,180 2,195 2,175 2,180 29,700
2004/03/19 2,190 2,225 2,175 2,205 84,100
2004/03/18 2,195 2,210 2,190 2,195 37,800
2004/03/17 2,190 2,215 2,190 2,200 52,600
2004/03/16 2,205 2,215 2,160 2,195 47,400
2004/03/15 2,085 2,215 2,085 2,200 60,200
2004/03/12 2,140 2,150 2,060 2,120 54,600
2004/03/11 2,000 2,190 1,998 2,170 75,900
2004/03/10 1,950 2,030 1,950 1,997 42,500
2004/03/09 1,897 1,948 1,897 1,948 16,800
2004/03/08 1,900 1,900 1,870 1,897 13,500
2004/03/05 1,861 1,900 1,861 1,899 16,900
2004/03/04 1,836 1,899 1,835 1,889 21,600
2004/03/03 1,836 1,841 1,825 1,837 14,100
2004/03/02 1,825 1,835 1,825 1,834 23,000
2004/03/01 1,818 1,835 1,816 1,820 40,300
2004/02/27 1,800 1,820 1,788 1,819 11,500
2004/02/26 1,780 1,820 1,780 1,811 30,900
2004/02/25 1,769 1,769 1,757 1,766 6,400
2004/02/24 1,777 1,777 1,750 1,753 9,200
2004/02/23 1,757 1,780 1,751 1,765 8,200
2004/02/20 1,759 1,765 1,756 1,756 6,500
2004/02/19 1,753 1,765 1,753 1,765 5,700
2004/02/18 1,770 1,770 1,755 1,760 8,700
2004/02/17 1,759 1,767 1,755 1,755 7,000
2004/02/16 1,747 1,759 1,744 1,751 17,200
2004/02/13 1,744 1,745 1,733 1,739 8,500
2004/02/12 1,733 1,736 1,729 1,733 19,000
2004/02/10 1,726 1,738 1,726 1,732 3,600
2004/02/09 1,748 1,750 1,735 1,744 17,700
2004/02/06 1,725 1,735 1,722 1,730 3,600
2004/02/05 1,738 1,739 1,721 1,721 9,100
2004/02/04 1,737 1,748 1,737 1,738 7,800
2004/02/03 1,740 1,749 1,731 1,740 17,100
2004/02/02 1,700 1,739 1,694 1,736 13,800
2004/01/30 1,717 1,720 1,715 1,716 5,500
2004/01/29 1,720 1,724 1,717 1,721 8,000
2004/01/28 1,720 1,739 1,717 1,733 23,000
2004/01/27 1,754 1,762 1,750 1,750 11,000
2004/01/26 1,760 1,770 1,740 1,754 12,500
2004/01/23 1,730 1,741 1,730 1,733 6,600
2004/01/22 1,744 1,744 1,731 1,733 12,700
2004/01/21 1,737 1,749 1,737 1,742 9,700
2004/01/20 1,735 1,746 1,733 1,741 6,000
2004/01/19 1,730 1,739 1,730 1,738 7,900
2004/01/16 1,730 1,745 1,730 1,730 9,200
2004/01/15 1,749 1,749 1,730 1,730 11,400
2004/01/14 1,717 1,750 1,714 1,735 15,000
2004/01/13 1,710 1,717 1,710 1,716 9,600
2004/01/09 1,710 1,715 1,702 1,710 8,500
2004/01/08 1,701 1,705 1,698 1,701 7,900
2004/01/07 1,701 1,702 1,695 1,695 6,000
2004/01/06 1,725 1,730 1,715 1,717 9,000
2004/01/05 1,714 1,714 1,700 1,711 4,800

このページの先頭へ