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
2007/12/28 2,155 2,225 2,155 2,200 18,400
2007/12/27 2,230 2,230 2,200 2,225 25,200
2007/12/26 2,185 2,215 2,175 2,210 28,600
2007/12/25 2,175 2,195 2,165 2,180 50,100
2007/12/21 2,150 2,165 2,145 2,160 49,600
2007/12/20 2,135 2,135 2,110 2,120 37,900
2007/12/19 2,110 2,140 2,105 2,105 38,100
2007/12/18 2,100 2,115 2,090 2,110 62,100
2007/12/17 2,170 2,170 2,100 2,105 47,800
2007/12/14 2,155 2,170 2,130 2,130 53,500
2007/12/13 2,185 2,185 2,150 2,150 51,900
2007/12/12 2,150 2,175 2,150 2,175 32,400
2007/12/11 2,195 2,215 2,175 2,190 51,500
2007/12/10 2,155 2,180 2,150 2,155 48,200
2007/12/07 2,140 2,160 2,120 2,150 80,600
2007/12/06 2,155 2,175 2,125 2,150 61,600
2007/12/05 2,180 2,180 2,125 2,145 57,900
2007/12/04 2,240 2,250 2,185 2,195 60,100
2007/12/03 2,260 2,285 2,250 2,260 43,400
2007/11/30 2,275 2,315 2,250 2,280 40,700
2007/11/29 2,255 2,275 2,220 2,270 45,500
2007/11/28 2,240 2,255 2,180 2,255 47,400
2007/11/27 2,180 2,255 2,155 2,250 61,500
2007/11/26 2,190 2,200 2,150 2,195 46,900
2007/11/22 2,135 2,185 2,120 2,185 54,200
2007/11/21 2,125 2,180 2,120 2,155 66,500
2007/11/20 2,030 2,115 2,015 2,105 106,600
2007/11/19 2,140 2,170 2,090 2,140 87,100
2007/11/16 2,150 2,150 2,085 2,115 75,700
2007/11/15 2,150 2,195 2,125 2,185 59,000
2007/11/14 2,085 2,160 2,060 2,145 79,200
2007/11/13 1,995 2,045 1,987 2,020 107,700
2007/11/12 1,991 1,991 1,930 1,956 70,500
2007/11/09 2,050 2,070 2,010 2,025 80,700
2007/11/08 2,095 2,095 2,030 2,050 88,600
2007/11/07 2,150 2,165 2,100 2,105 78,100
2007/11/06 2,130 2,165 2,130 2,155 38,000
2007/11/05 2,130 2,165 2,130 2,130 75,300
2007/11/02 2,145 2,160 2,130 2,130 103,700
2007/11/01 2,225 2,240 2,185 2,190 54,000
2007/10/31 2,200 2,230 2,150 2,230 126,700
2007/10/30 2,255 2,255 2,165 2,215 218,900
2007/10/29 2,170 2,270 2,150 2,215 246,400
2007/10/26 2,025 2,035 1,990 2,010 92,100
2007/10/25 1,996 2,005 1,985 1,999 82,600
2007/10/24 2,010 2,025 1,987 1,992 65,000
2007/10/23 2,030 2,045 1,996 2,010 85,600
2007/10/22 2,030 2,045 2,005 2,025 63,900
2007/10/19 2,070 2,070 2,035 2,055 69,200
2007/10/18 2,035 2,090 2,035 2,080 60,700
2007/10/17 2,060 2,095 2,015 2,035 82,500
2007/10/16 2,150 2,155 2,080 2,085 68,900
2007/10/15 2,165 2,185 2,160 2,165 53,500
2007/10/12 2,185 2,195 2,155 2,160 53,900
2007/10/11 2,175 2,210 2,125 2,195 63,400
2007/10/10 2,160 2,195 2,160 2,180 56,900
2007/10/09 2,180 2,200 2,145 2,155 68,600
2007/10/05 2,195 2,195 2,150 2,180 59,100
2007/10/04 2,195 2,210 2,180 2,210 57,500
2007/10/03 2,135 2,200 2,120 2,200 68,500
2007/10/02 2,125 2,140 2,115 2,130 39,400
2007/10/01 2,120 2,125 2,065 2,090 61,100
2007/09/28 2,140 2,145 2,065 2,085 58,800
2007/09/27 2,070 2,140 2,035 2,135 87,900
2007/09/26 1,955 2,075 1,940 2,055 102,000
2007/09/25 1,949 1,949 1,901 1,925 91,700
2007/09/21 1,990 1,994 1,951 1,968 170,700
2007/09/20 2,020 2,025 1,990 2,015 38,200
2007/09/19 2,000 2,020 2,000 2,020 31,600
2007/09/18 2,045 2,045 1,962 1,969 74,200
2007/09/14 2,055 2,060 2,035 2,040 48,600
2007/09/13 2,070 2,075 2,025 2,025 46,900
2007/09/12 2,065 2,090 2,050 2,065 44,600
2007/09/11 2,080 2,080 2,035 2,065 59,200
2007/09/10 2,050 2,065 2,030 2,045 51,900
2007/09/07 2,105 2,125 2,085 2,090 61,400
2007/09/06 2,120 2,130 2,080 2,100 70,600
2007/09/05 2,235 2,235 2,140 2,145 67,700
2007/09/04 2,205 2,245 2,190 2,245 44,600
2007/09/03 2,240 2,240 2,175 2,205 36,200
2007/08/31 2,150 2,230 2,150 2,230 79,400
2007/08/30 2,150 2,160 2,140 2,150 35,100
2007/08/29 2,135 2,145 2,115 2,135 71,900
2007/08/28 2,220 2,220 2,180 2,215 31,300
2007/08/27 2,245 2,260 2,200 2,210 42,300
2007/08/24 2,205 2,205 2,170 2,195 37,600
2007/08/23 2,175 2,210 2,155 2,170 60,800
2007/08/22 2,155 2,175 2,140 2,155 27,700
2007/08/21 2,145 2,170 2,115 2,165 55,400
2007/08/20 2,170 2,170 2,100 2,115 72,300
2007/08/17 2,200 2,200 2,030 2,050 126,100
2007/08/16 2,205 2,210 2,125 2,200 111,300
2007/08/15 2,260 2,260 2,205 2,230 108,200
2007/08/14 2,255 2,285 2,230 2,285 100,400
2007/08/13 2,245 2,310 2,245 2,295 138,000
2007/08/10 2,360 2,380 2,200 2,240 268,000
2007/08/09 2,515 2,535 2,400 2,440 192,500
2007/08/08 2,530 2,570 2,480 2,510 114,000
2007/08/07 2,595 2,600 2,525 2,540 39,600
2007/08/06 2,560 2,595 2,510 2,590 39,600
2007/08/03 2,575 2,625 2,575 2,615 22,500
2007/08/02 2,600 2,645 2,555 2,600 65,600
2007/08/01 2,675 2,675 2,565 2,590 51,400
2007/07/31 2,685 2,700 2,640 2,685 40,600
2007/07/30 2,595 2,680 2,595 2,680 30,500
2007/07/27 2,670 2,710 2,645 2,665 43,000
2007/07/26 2,745 2,775 2,715 2,720 43,800
2007/07/25 2,715 2,730 2,690 2,710 39,300
2007/07/24 2,710 2,760 2,710 2,755 29,000
2007/07/23 2,730 2,750 2,725 2,750 32,400
2007/07/20 2,765 2,765 2,715 2,725 32,300
2007/07/19 2,760 2,765 2,680 2,735 118,200
2007/07/18 2,810 2,810 2,700 2,760 82,900
2007/07/17 2,925 2,925 2,820 2,845 61,600
2007/07/13 2,860 2,935 2,860 2,920 155,500
2007/07/12 2,820 2,890 2,775 2,880 355,900
2007/07/11 2,590 2,645 2,570 2,640 74,600
2007/07/10 2,590 2,595 2,560 2,570 39,200
2007/07/09 2,530 2,595 2,525 2,585 61,300
2007/07/06 2,465 2,520 2,460 2,510 61,000
2007/07/05 2,465 2,475 2,455 2,465 26,000
2007/07/04 2,490 2,490 2,450 2,465 19,500
2007/07/03 2,475 2,495 2,470 2,485 67,700
2007/07/02 2,460 2,480 2,455 2,470 36,700
2007/06/29 2,500 2,500 2,435 2,490 109,100
2007/06/28 2,465 2,500 2,455 2,500 51,100
2007/06/27 2,425 2,460 2,410 2,450 72,800
2007/06/26 2,450 2,455 2,415 2,455 80,000
2007/06/25 2,395 2,440 2,385 2,405 90,200
2007/06/22 2,365 2,400 2,360 2,395 68,500
2007/06/21 2,370 2,370 2,345 2,360 63,500
2007/06/20 2,380 2,380 2,360 2,365 27,800
2007/06/19 2,375 2,380 2,365 2,370 38,000
2007/06/18 2,400 2,405 2,370 2,380 93,000
2007/06/15 2,425 2,425 2,375 2,400 79,300
2007/06/14 2,360 2,430 2,360 2,420 84,500
2007/06/13 2,325 2,385 2,305 2,365 139,800
2007/06/12 2,350 2,350 2,295 2,300 73,700
2007/06/11 2,440 2,445 2,330 2,345 113,100
2007/06/08 2,460 2,460 2,390 2,410 133,900
2007/06/07 2,395 2,475 2,390 2,470 131,000
2007/06/06 2,400 2,455 2,345 2,430 262,100
2007/06/05 2,250 2,255 2,220 2,240 48,900
2007/06/04 2,245 2,260 2,230 2,230 50,800
2007/06/01 2,230 2,240 2,210 2,230 43,500
2007/05/31 2,200 2,220 2,200 2,220 33,200
2007/05/30 2,195 2,210 2,185 2,205 68,800
2007/05/29 2,185 2,185 2,160 2,170 53,200
2007/05/28 2,200 2,200 2,175 2,185 39,200
2007/05/25 2,190 2,190 2,155 2,165 70,100
2007/05/24 2,230 2,230 2,190 2,195 60,700
2007/05/23 2,230 2,240 2,220 2,225 64,600
2007/05/22 2,130 2,225 2,130 2,225 74,700
2007/05/21 2,170 2,205 2,120 2,150 102,900
2007/05/18 2,210 2,240 2,135 2,165 112,700
2007/05/17 2,300 2,325 2,230 2,235 142,800
2007/05/16 2,345 2,345 2,295 2,310 49,300
2007/05/15 2,360 2,360 2,315 2,340 79,900
2007/05/14 2,385 2,385 2,340 2,345 78,400
2007/05/11 2,400 2,400 2,335 2,350 79,600
2007/05/10 2,430 2,450 2,400 2,405 107,600
2007/05/09 2,500 2,500 2,425 2,425 136,600
2007/05/08 2,535 2,545 2,500 2,505 71,400
2007/05/07 2,600 2,600 2,555 2,555 57,400
2007/05/02 2,585 2,610 2,580 2,590 32,300
2007/05/01 2,635 2,635 2,590 2,590 31,500
2007/04/27 2,635 2,640 2,610 2,630 31,100
2007/04/26 2,645 2,645 2,605 2,630 29,200
2007/04/25 2,600 2,615 2,585 2,610 26,300
2007/04/24 2,570 2,620 2,570 2,620 33,700
2007/04/23 2,595 2,620 2,555 2,565 43,300
2007/04/20 2,610 2,620 2,575 2,585 35,700
2007/04/19 2,650 2,650 2,600 2,620 36,700
2007/04/18 2,655 2,685 2,635 2,680 52,600
2007/04/17 2,660 2,680 2,605 2,615 75,700
2007/04/16 2,700 2,705 2,675 2,690 50,500
2007/04/13 2,710 2,710 2,655 2,665 45,200
2007/04/12 2,675 2,690 2,655 2,685 66,000
2007/04/11 2,645 2,680 2,640 2,650 69,500
2007/04/10 2,605 2,625 2,595 2,615 63,900
2007/04/09 2,650 2,660 2,605 2,615 49,200
2007/04/06 2,620 2,645 2,610 2,615 29,200
2007/04/05 2,650 2,660 2,615 2,620 50,500
2007/04/04 2,650 2,685 2,645 2,655 56,000
2007/04/03 2,670 2,670 2,640 2,640 31,000
2007/04/02 2,715 2,725 2,615 2,630 51,300
2007/03/30 2,730 2,740 2,695 2,740 30,100
2007/03/29 2,695 2,720 2,645 2,700 31,000
2007/03/28 2,730 2,770 2,705 2,720 52,200
2007/03/27 2,770 2,780 2,745 2,755 56,100
2007/03/26 2,810 2,830 2,805 2,820 88,700
2007/03/23 2,820 2,820 2,800 2,805 32,500
2007/03/22 2,810 2,820 2,795 2,805 40,200
2007/03/20 2,740 2,780 2,740 2,775 47,100
2007/03/19 2,730 2,735 2,695 2,705 40,400
2007/03/16 2,735 2,745 2,710 2,715 37,200
2007/03/15 2,780 2,780 2,735 2,740 37,600
2007/03/14 2,755 2,785 2,745 2,745 39,800
2007/03/13 2,850 2,870 2,840 2,840 27,400
2007/03/12 2,845 2,855 2,830 2,845 23,800
2007/03/09 2,785 2,845 2,785 2,825 46,200
2007/03/08 2,780 2,795 2,750 2,790 49,400
2007/03/07 2,785 2,785 2,740 2,750 42,100
2007/03/06 2,670 2,740 2,670 2,730 44,100
2007/03/05 2,760 2,825 2,675 2,685 60,200
2007/03/02 2,780 2,810 2,760 2,785 25,400
2007/03/01 2,860 2,900 2,775 2,800 66,400
2007/02/28 2,785 2,900 2,785 2,875 63,800
2007/02/27 2,950 2,995 2,925 2,945 48,500
2007/02/26 2,900 2,985 2,900 2,985 102,800
2007/02/23 2,850 2,880 2,840 2,875 41,000
2007/02/22 2,820 2,855 2,810 2,850 53,900
2007/02/21 2,850 2,865 2,825 2,845 35,700
2007/02/20 2,885 2,885 2,860 2,870 12,300
2007/02/19 2,860 2,885 2,860 2,875 16,500
2007/02/16 2,875 2,890 2,850 2,860 37,500
2007/02/15 2,935 2,935 2,875 2,895 44,200
2007/02/14 2,900 2,950 2,895 2,945 61,700
2007/02/13 2,870 2,900 2,845 2,895 70,500
2007/02/09 2,870 2,920 2,870 2,920 43,700
2007/02/08 2,940 2,945 2,875 2,880 51,800
2007/02/07 2,895 2,935 2,890 2,910 63,000
2007/02/06 2,840 2,885 2,840 2,885 63,000
2007/02/05 2,820 2,845 2,820 2,835 35,900
2007/02/02 2,825 2,845 2,795 2,835 41,500
2007/02/01 2,790 2,820 2,760 2,820 37,600
2007/01/31 2,810 2,825 2,760 2,785 36,900
2007/01/30 2,845 2,855 2,800 2,820 58,900
2007/01/29 2,875 2,885 2,840 2,850 63,100
2007/01/26 2,860 2,885 2,845 2,870 49,800
2007/01/25 2,880 2,880 2,840 2,845 41,500
2007/01/24 2,870 2,900 2,835 2,850 74,500
2007/01/23 2,855 2,865 2,835 2,865 44,500
2007/01/22 2,840 2,855 2,830 2,845 60,700
2007/01/19 2,785 2,835 2,780 2,830 26,300
2007/01/18 2,790 2,810 2,780 2,800 33,600
2007/01/17 2,790 2,820 2,755 2,815 43,500
2007/01/16 2,770 2,800 2,740 2,795 56,400
2007/01/15 2,735 2,760 2,730 2,740 35,300
2007/01/12 2,740 2,765 2,730 2,730 52,000
2007/01/11 2,750 2,770 2,730 2,735 34,600
2007/01/10 2,780 2,780 2,745 2,750 34,800
2007/01/09 2,750 2,795 2,750 2,775 30,600
2007/01/05 2,800 2,800 2,740 2,745 32,200
2007/01/04 2,775 2,790 2,770 2,780 11,800

このページの先頭へ