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
2005/12/30 4,770 4,770 4,700 4,700 15,600
2005/12/29 4,700 4,790 4,700 4,760 15,200
2005/12/28 4,690 4,770 4,610 4,720 19,200
2005/12/27 4,770 4,780 4,700 4,720 11,900
2005/12/26 4,800 4,850 4,730 4,790 44,100
2005/12/22 4,750 4,750 4,720 4,750 46,300
2005/12/21 4,720 4,770 4,640 4,750 59,400
2005/12/20 4,650 4,790 4,650 4,720 90,500
2005/12/19 4,520 4,640 4,520 4,600 47,500
2005/12/16 4,520 4,530 4,430 4,480 36,300
2005/12/15 4,500 4,590 4,500 4,570 41,600
2005/12/14 4,590 4,590 4,480 4,520 80,700
2005/12/13 4,250 4,560 4,240 4,540 107,000
2005/12/12 4,290 4,300 4,200 4,230 54,800
2005/12/09 4,250 4,250 4,180 4,240 44,600
2005/12/08 4,250 4,260 4,120 4,170 57,400
2005/12/07 4,180 4,280 4,170 4,250 72,000
2005/12/06 4,250 4,270 4,170 4,180 55,500
2005/12/05 4,200 4,260 4,170 4,240 71,000
2005/12/02 4,200 4,200 4,130 4,170 47,800
2005/12/01 4,120 4,190 4,060 4,190 91,400
2005/11/30 3,990 4,070 3,980 4,070 124,500
2005/11/29 3,890 3,980 3,880 3,930 57,600
2005/11/28 3,870 3,910 3,840 3,880 78,500
2005/11/25 3,730 3,890 3,710 3,820 75,600
2005/11/24 3,850 3,910 3,760 3,770 72,400
2005/11/22 4,080 4,080 3,850 3,920 67,500
2005/11/21 4,160 4,170 4,050 4,050 69,900
2005/11/18 4,080 4,150 4,030 4,110 110,100
2005/11/17 4,030 4,260 4,030 4,050 207,800
2005/11/16 3,700 3,850 3,650 3,830 129,400
2005/11/15 3,640 3,760 3,630 3,740 111,800
2005/11/14 3,650 3,660 3,600 3,620 30,600
2005/11/11 3,620 3,640 3,600 3,610 24,600
2005/11/10 3,650 3,660 3,600 3,630 42,000
2005/11/09 3,640 3,640 3,590 3,600 60,000
2005/11/08 3,510 3,710 3,510 3,620 89,000
2005/11/07 3,530 3,530 3,480 3,500 32,000
2005/11/04 3,580 3,620 3,530 3,550 85,800
2005/11/02 3,640 3,650 3,560 3,570 104,100
2005/11/01 3,500 3,810 3,480 3,660 122,600
2005/10/31 3,360 3,490 3,340 3,450 173,500
2005/10/28 3,110 3,420 3,110 3,310 157,300
2005/10/27 3,040 3,110 3,040 3,090 58,000
2005/10/26 3,060 3,080 3,050 3,060 45,100
2005/10/25 2,980 3,060 2,970 3,050 47,800
2005/10/24 2,965 2,975 2,950 2,955 11,600
2005/10/21 2,930 2,980 2,930 2,970 17,200
2005/10/20 2,935 2,945 2,930 2,945 19,400
2005/10/19 2,950 2,950 2,910 2,925 23,700
2005/10/18 2,960 2,975 2,935 2,935 37,200
2005/10/17 2,945 3,080 2,930 2,975 40,500
2005/10/14 2,940 2,940 2,895 2,920 50,100
2005/10/13 2,915 2,940 2,915 2,940 15,400
2005/10/12 2,915 2,965 2,915 2,935 55,000
2005/10/11 2,830 2,935 2,830 2,935 17,700
2005/10/07 2,880 2,885 2,825 2,850 33,700
2005/10/06 2,920 2,920 2,880 2,885 37,200
2005/10/05 2,935 2,940 2,920 2,930 30,100
2005/10/04 2,880 2,960 2,880 2,950 47,800
2005/10/03 2,930 2,940 2,885 2,920 23,500
2005/09/30 2,900 2,970 2,855 2,960 48,600
2005/09/29 2,940 2,975 2,920 2,950 67,300
2005/09/28 2,845 2,980 2,845 2,920 56,700
2005/09/27 2,800 2,905 2,800 2,845 45,700
2005/09/26 2,765 2,840 2,760 2,820 86,100
2005/09/22 2,745 2,760 2,730 2,755 29,800
2005/09/21 2,760 2,770 2,725 2,750 26,600
2005/09/20 2,730 2,760 2,715 2,755 30,700
2005/09/16 2,705 2,720 2,690 2,710 30,200
2005/09/15 2,700 2,720 2,655 2,670 46,200
2005/09/14 2,645 2,715 2,635 2,700 80,500
2005/09/13 2,600 2,630 2,600 2,630 26,200
2005/09/12 2,590 2,600 2,570 2,590 16,100
2005/09/09 2,570 2,570 2,545 2,565 34,500
2005/09/08 2,540 2,550 2,515 2,540 14,700
2005/09/07 2,540 2,550 2,500 2,515 22,500
2005/09/06 2,530 2,545 2,515 2,515 12,900
2005/09/05 2,515 2,530 2,500 2,520 10,600
2005/09/02 2,515 2,520 2,500 2,515 18,700
2005/09/01 2,500 2,535 2,500 2,515 8,100
2005/08/31 2,490 2,505 2,480 2,500 22,600
2005/08/30 2,480 2,510 2,475 2,490 9,200
2005/08/29 2,505 2,510 2,475 2,475 23,900
2005/08/26 2,530 2,540 2,500 2,505 15,300
2005/08/25 2,535 2,550 2,495 2,520 15,200
2005/08/24 2,515 2,535 2,515 2,530 16,900
2005/08/23 2,525 2,540 2,505 2,520 26,100
2005/08/22 2,465 2,535 2,465 2,525 36,800
2005/08/19 2,530 2,530 2,460 2,465 34,500
2005/08/18 2,545 2,560 2,540 2,540 25,300
2005/08/17 2,565 2,565 2,530 2,530 18,600
2005/08/16 2,555 2,575 2,555 2,575 19,600
2005/08/15 2,585 2,590 2,555 2,565 16,700
2005/08/12 2,600 2,600 2,540 2,575 21,000
2005/08/11 2,580 2,600 2,520 2,575 42,200
2005/08/10 2,580 2,585 2,530 2,565 52,200
2005/08/09 2,445 2,505 2,440 2,480 20,800
2005/08/08 2,420 2,435 2,410 2,425 25,100
2005/08/05 2,455 2,460 2,430 2,440 26,400
2005/08/04 2,455 2,475 2,445 2,460 41,800
2005/08/03 2,405 2,465 2,405 2,425 33,100
2005/08/02 2,420 2,445 2,405 2,405 27,000
2005/08/01 2,480 2,485 2,435 2,440 35,500
2005/07/29 2,520 2,520 2,480 2,485 20,800
2005/07/28 2,550 2,560 2,490 2,510 47,700
2005/07/27 2,550 2,600 2,550 2,590 55,600
2005/07/26 2,480 2,560 2,465 2,540 77,600
2005/07/25 2,435 2,470 2,435 2,460 35,500
2005/07/22 2,450 2,450 2,405 2,425 33,200
2005/07/21 2,450 2,465 2,430 2,440 51,200
2005/07/20 2,370 2,420 2,360 2,420 53,600
2005/07/19 2,355 2,355 2,345 2,350 9,800
2005/07/15 2,340 2,360 2,320 2,345 27,000
2005/07/14 2,320 2,335 2,320 2,330 23,200
2005/07/13 2,330 2,330 2,315 2,330 17,000
2005/07/12 2,310 2,330 2,300 2,320 32,700
2005/07/11 2,320 2,320 2,295 2,295 18,500
2005/07/08 2,270 2,295 2,270 2,285 16,100
2005/07/07 2,285 2,285 2,265 2,270 30,400
2005/07/06 2,275 2,280 2,265 2,280 35,600
2005/07/05 2,280 2,280 2,255 2,260 27,800
2005/07/04 2,310 2,310 2,270 2,285 31,700
2005/07/01 2,300 2,305 2,280 2,290 27,000
2005/06/30 2,300 2,300 2,285 2,290 10,700
2005/06/29 2,300 2,310 2,275 2,300 52,600
2005/06/28 2,305 2,305 2,280 2,300 27,900
2005/06/27 2,300 2,300 2,270 2,300 22,200
2005/06/24 2,295 2,315 2,270 2,290 51,900
2005/06/23 2,285 2,300 2,265 2,285 37,400
2005/06/22 2,245 2,290 2,240 2,285 16,500
2005/06/21 2,305 2,305 2,265 2,280 6,500
2005/06/20 2,310 2,330 2,290 2,305 13,600
2005/06/17 2,315 2,330 2,305 2,310 21,300
2005/06/16 2,305 2,320 2,295 2,315 19,100
2005/06/15 2,310 2,315 2,285 2,300 12,400
2005/06/14 2,310 2,315 2,270 2,305 22,700
2005/06/13 2,290 2,345 2,280 2,335 56,000
2005/06/10 2,285 2,290 2,250 2,285 30,100
2005/06/09 2,275 2,275 2,230 2,255 15,200
2005/06/08 2,235 2,280 2,235 2,270 34,900
2005/06/07 2,215 2,230 2,210 2,215 17,200
2005/06/06 2,190 2,205 2,180 2,200 19,200
2005/06/03 2,190 2,225 2,190 2,215 71,700
2005/06/02 2,135 2,165 2,120 2,165 30,400
2005/06/01 2,105 2,110 2,090 2,110 12,200
2005/05/31 2,095 2,115 2,080 2,110 14,300
2005/05/30 2,085 2,090 2,070 2,090 9,500
2005/05/27 2,065 2,090 2,065 2,080 7,600
2005/05/26 2,085 2,085 2,060 2,065 23,300
2005/05/25 2,075 2,100 2,065 2,070 12,300
2005/05/24 2,110 2,125 2,060 2,095 19,900
2005/05/23 2,065 2,105 2,060 2,100 15,000
2005/05/20 2,115 2,115 2,065 2,075 19,200
2005/05/19 2,110 2,115 2,090 2,105 16,100
2005/05/18 2,105 2,110 2,065 2,070 23,600
2005/05/17 2,130 2,145 2,085 2,090 25,700
2005/05/16 2,190 2,190 2,120 2,120 14,400
2005/05/13 2,150 2,150 2,115 2,130 12,600
2005/05/12 2,165 2,170 2,130 2,140 14,900
2005/05/11 2,150 2,170 2,135 2,165 18,600
2005/05/10 2,165 2,180 2,155 2,165 20,800
2005/05/09 2,175 2,175 2,140 2,165 18,700
2005/05/06 2,160 2,160 2,140 2,150 6,700
2005/05/02 2,130 2,150 2,120 2,140 12,000
2005/04/28 2,155 2,160 2,115 2,140 15,500
2005/04/27 2,115 2,155 2,115 2,155 25,000
2005/04/26 2,145 2,145 2,115 2,135 10,900
2005/04/25 2,100 2,135 2,100 2,120 11,500
2005/04/22 2,095 2,115 2,095 2,105 17,000
2005/04/21 2,070 2,085 2,030 2,065 29,700
2005/04/20 2,135 2,145 2,065 2,085 45,600
2005/04/19 2,135 2,145 2,115 2,125 26,300
2005/04/18 2,165 2,185 2,145 2,150 35,500
2005/04/15 2,190 2,190 2,170 2,180 16,700
2005/04/14 2,200 2,200 2,185 2,200 13,000
2005/04/13 2,230 2,230 2,200 2,200 13,400
2005/04/12 2,230 2,235 2,220 2,220 6,900
2005/04/11 2,240 2,240 2,225 2,235 13,900
2005/04/08 2,215 2,245 2,215 2,230 12,100
2005/04/07 2,230 2,240 2,210 2,215 25,000
2005/04/06 2,215 2,250 2,210 2,250 33,100
2005/04/05 2,190 2,225 2,190 2,210 40,700
2005/04/04 2,220 2,225 2,195 2,200 39,000
2005/04/01 2,245 2,245 2,225 2,235 17,400
2005/03/31 2,230 2,280 2,230 2,280 8,200
2005/03/30 2,240 2,245 2,220 2,230 12,800
2005/03/29 2,250 2,285 2,245 2,250 17,100
2005/03/28 2,250 2,270 2,240 2,270 29,400
2005/03/25 2,315 2,325 2,295 2,305 47,600
2005/03/24 2,340 2,345 2,315 2,315 15,500
2005/03/23 2,355 2,375 2,340 2,340 26,000
2005/03/22 2,330 2,380 2,320 2,360 29,400
2005/03/18 2,300 2,320 2,300 2,315 15,200
2005/03/17 2,305 2,305 2,285 2,300 20,300
2005/03/16 2,280 2,300 2,280 2,290 12,900
2005/03/15 2,310 2,310 2,275 2,275 17,700
2005/03/14 2,320 2,320 2,285 2,285 20,700
2005/03/11 2,300 2,300 2,285 2,290 44,600
2005/03/10 2,310 2,320 2,305 2,310 14,300
2005/03/09 2,325 2,325 2,305 2,320 8,500
2005/03/08 2,330 2,330 2,305 2,320 15,200
2005/03/07 2,300 2,325 2,295 2,320 26,000
2005/03/04 2,275 2,290 2,255 2,285 55,000
2005/03/03 2,240 2,250 2,235 2,235 16,300
2005/03/02 2,240 2,245 2,230 2,240 13,700
2005/03/01 2,235 2,245 2,215 2,230 34,000
2005/02/28 2,275 2,275 2,230 2,230 19,400
2005/02/25 2,230 2,240 2,225 2,240 9,700
2005/02/24 2,240 2,240 2,210 2,220 18,100
2005/02/23 2,270 2,270 2,210 2,230 36,700
2005/02/22 2,290 2,290 2,265 2,265 7,100
2005/02/21 2,280 2,285 2,265 2,265 16,500
2005/02/18 2,255 2,265 2,235 2,260 17,700
2005/02/17 2,280 2,290 2,260 2,260 9,000
2005/02/16 2,295 2,305 2,290 2,290 5,100
2005/02/15 2,300 2,320 2,290 2,295 11,100
2005/02/14 2,300 2,310 2,285 2,300 14,600
2005/02/10 2,305 2,305 2,285 2,300 8,600
2005/02/09 2,315 2,315 2,295 2,300 5,900
2005/02/08 2,280 2,300 2,270 2,280 15,200
2005/02/07 2,270 2,290 2,270 2,270 10,700
2005/02/04 2,235 2,250 2,235 2,250 19,700
2005/02/03 2,240 2,240 2,230 2,240 24,100
2005/02/02 2,245 2,250 2,235 2,235 16,600
2005/02/01 2,235 2,275 2,230 2,245 20,200
2005/01/31 2,230 2,245 2,230 2,235 13,300
2005/01/28 2,245 2,250 2,220 2,225 22,100
2005/01/27 2,250 2,255 2,240 2,255 10,000
2005/01/26 2,245 2,245 2,235 2,235 13,500
2005/01/25 2,230 2,235 2,225 2,235 9,600
2005/01/24 2,225 2,240 2,225 2,235 9,600
2005/01/21 2,225 2,230 2,225 2,225 7,000
2005/01/20 2,245 2,250 2,225 2,230 16,700
2005/01/19 2,235 2,255 2,230 2,240 16,400
2005/01/18 2,235 2,235 2,225 2,225 9,400
2005/01/17 2,230 2,235 2,215 2,225 19,300
2005/01/14 2,210 2,220 2,205 2,215 16,000
2005/01/13 2,215 2,240 2,215 2,215 25,000
2005/01/12 2,220 2,225 2,205 2,210 8,900
2005/01/11 2,220 2,220 2,195 2,215 22,000
2005/01/07 2,200 2,200 2,185 2,190 15,200
2005/01/06 2,180 2,200 2,180 2,190 20,600
2005/01/05 2,200 2,200 2,180 2,185 14,400
2005/01/04 2,200 2,210 2,190 2,195 9,100

このページの先頭へ