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
2012/12/28 1,877 1,880 1,860 1,864 18,900
2012/12/27 1,890 1,893 1,871 1,877 24,200
2012/12/26 1,816 1,885 1,816 1,875 47,000
2012/12/25 1,794 1,830 1,793 1,818 50,300
2012/12/21 1,795 1,799 1,788 1,788 11,000
2012/12/20 1,798 1,799 1,788 1,794 15,800
2012/12/19 1,782 1,798 1,777 1,798 20,200
2012/12/18 1,765 1,788 1,765 1,782 19,400
2012/12/17 1,767 1,767 1,758 1,759 15,400
2012/12/14 1,741 1,760 1,741 1,755 23,200
2012/12/13 1,752 1,761 1,746 1,754 12,200
2012/12/12 1,748 1,757 1,742 1,750 8,200
2012/12/11 1,770 1,770 1,740 1,746 16,700
2012/12/10 1,757 1,770 1,757 1,770 11,800
2012/12/07 1,766 1,766 1,750 1,757 9,300
2012/12/06 1,752 1,766 1,741 1,766 16,600
2012/12/05 1,746 1,751 1,736 1,747 9,800
2012/12/04 1,748 1,752 1,741 1,748 11,500
2012/12/03 1,741 1,766 1,741 1,749 9,600
2012/11/30 1,761 1,761 1,739 1,739 11,300
2012/11/29 1,750 1,760 1,750 1,755 8,600
2012/11/28 1,740 1,750 1,740 1,749 15,100
2012/11/27 1,721 1,740 1,720 1,740 14,500
2012/11/26 1,724 1,728 1,717 1,717 16,800
2012/11/22 1,719 1,721 1,716 1,721 14,100
2012/11/21 1,705 1,715 1,703 1,708 10,200
2012/11/20 1,720 1,720 1,698 1,708 14,900
2012/11/19 1,692 1,705 1,692 1,703 19,700
2012/11/16 1,682 1,697 1,682 1,697 12,100
2012/11/15 1,667 1,684 1,667 1,676 9,600
2012/11/14 1,675 1,686 1,667 1,667 10,700
2012/11/13 1,693 1,693 1,670 1,675 16,400
2012/11/12 1,705 1,705 1,694 1,694 19,100
2012/11/09 1,705 1,729 1,701 1,710 16,000
2012/11/08 1,729 1,729 1,710 1,710 10,500
2012/11/07 1,728 1,729 1,721 1,729 16,800
2012/11/06 1,719 1,728 1,704 1,721 6,100
2012/11/05 1,702 1,727 1,702 1,721 8,700
2012/11/02 1,704 1,716 1,704 1,714 8,600
2012/11/01 1,708 1,709 1,700 1,703 5,900
2012/10/31 1,700 1,725 1,700 1,708 7,300
2012/10/30 1,725 1,725 1,700 1,700 14,900
2012/10/29 1,735 1,735 1,722 1,727 7,400
2012/10/26 1,739 1,739 1,727 1,736 16,900
2012/10/25 1,710 1,729 1,710 1,729 14,100
2012/10/24 1,700 1,714 1,696 1,709 7,100
2012/10/23 1,713 1,716 1,697 1,700 8,800
2012/10/22 1,701 1,718 1,695 1,710 13,000
2012/10/19 1,695 1,711 1,687 1,710 8,400
2012/10/18 1,675 1,706 1,675 1,695 14,000
2012/10/17 1,672 1,690 1,667 1,668 12,600
2012/10/16 1,669 1,671 1,660 1,666 14,300
2012/10/15 1,653 1,680 1,653 1,665 20,200
2012/10/12 1,654 1,671 1,654 1,662 17,800
2012/10/11 1,680 1,684 1,652 1,652 23,900
2012/10/10 1,688 1,710 1,680 1,684 20,400
2012/10/09 1,704 1,720 1,702 1,715 21,200
2012/10/05 1,695 1,700 1,685 1,688 17,900
2012/10/04 1,677 1,707 1,676 1,696 17,400
2012/10/03 1,690 1,699 1,683 1,683 13,900
2012/10/02 1,706 1,717 1,692 1,696 13,000
2012/10/01 1,710 1,714 1,700 1,707 29,400
2012/09/28 1,756 1,761 1,720 1,726 23,100
2012/09/27 1,751 1,765 1,751 1,757 21,000
2012/09/26 1,750 1,769 1,742 1,765 59,900
2012/09/25 1,810 1,810 1,783 1,799 178,900
2012/09/24 1,795 1,820 1,790 1,818 47,500
2012/09/21 1,766 1,796 1,766 1,796 22,800
2012/09/20 1,788 1,789 1,761 1,765 25,300
2012/09/19 1,790 1,797 1,788 1,788 17,800
2012/09/18 1,795 1,798 1,788 1,788 21,900
2012/09/14 1,779 1,795 1,776 1,795 25,500
2012/09/13 1,766 1,773 1,763 1,770 12,400
2012/09/12 1,747 1,765 1,742 1,764 11,300
2012/09/11 1,740 1,749 1,738 1,749 8,800
2012/09/10 1,736 1,750 1,733 1,743 9,700
2012/09/07 1,727 1,739 1,725 1,729 15,500
2012/09/06 1,734 1,734 1,712 1,713 12,500
2012/09/05 1,743 1,749 1,733 1,734 12,500
2012/09/04 1,751 1,754 1,741 1,741 14,600
2012/09/03 1,759 1,762 1,751 1,751 7,500
2012/08/31 1,751 1,765 1,749 1,750 12,100
2012/08/30 1,759 1,766 1,750 1,751 10,700
2012/08/29 1,750 1,769 1,743 1,757 8,800
2012/08/28 1,755 1,775 1,740 1,740 21,000
2012/08/27 1,798 1,799 1,759 1,759 22,500
2012/08/24 1,767 1,775 1,761 1,771 12,200
2012/08/23 1,760 1,768 1,759 1,763 8,100
2012/08/22 1,758 1,760 1,746 1,760 10,300
2012/08/21 1,766 1,767 1,754 1,757 9,800
2012/08/20 1,742 1,766 1,742 1,762 18,000
2012/08/17 1,738 1,740 1,736 1,739 5,500
2012/08/16 1,728 1,739 1,728 1,736 6,400
2012/08/15 1,740 1,740 1,710 1,728 13,000
2012/08/14 1,715 1,740 1,707 1,737 15,100
2012/08/13 1,705 1,715 1,701 1,715 8,500
2012/08/10 1,704 1,705 1,694 1,705 5,100
2012/08/09 1,688 1,704 1,688 1,704 13,800
2012/08/08 1,698 1,704 1,681 1,688 8,200
2012/08/07 1,675 1,695 1,675 1,681 4,900
2012/08/06 1,679 1,683 1,673 1,675 6,300
2012/08/03 1,682 1,682 1,663 1,668 8,100
2012/08/02 1,680 1,697 1,680 1,689 5,100
2012/08/01 1,691 1,701 1,681 1,682 8,100
2012/07/31 1,695 1,704 1,691 1,694 4,700
2012/07/30 1,683 1,706 1,681 1,706 7,200
2012/07/27 1,651 1,683 1,651 1,673 18,000
2012/07/26 1,634 1,648 1,622 1,648 14,700
2012/07/25 1,664 1,664 1,627 1,634 18,000
2012/07/24 1,640 1,654 1,621 1,637 13,500
2012/07/23 1,689 1,689 1,646 1,646 18,000
2012/07/20 1,723 1,723 1,685 1,690 14,400
2012/07/19 1,721 1,730 1,721 1,723 8,400
2012/07/18 1,725 1,731 1,721 1,721 9,400
2012/07/17 1,730 1,730 1,721 1,721 12,100
2012/07/13 1,719 1,726 1,718 1,721 15,000
2012/07/12 1,710 1,718 1,708 1,713 23,700
2012/07/11 1,712 1,712 1,705 1,708 9,400
2012/07/10 1,689 1,712 1,689 1,701 15,600
2012/07/09 1,687 1,698 1,686 1,695 7,300
2012/07/06 1,698 1,700 1,687 1,688 8,300
2012/07/05 1,709 1,710 1,688 1,690 9,000
2012/07/04 1,702 1,706 1,698 1,703 8,700
2012/07/03 1,712 1,718 1,705 1,706 14,200
2012/07/02 1,715 1,719 1,705 1,705 17,900
2012/06/29 1,710 1,710 1,683 1,704 16,500
2012/06/28 1,690 1,713 1,690 1,710 17,300
2012/06/27 1,683 1,688 1,668 1,685 8,400
2012/06/26 1,652 1,667 1,651 1,665 15,600
2012/06/25 1,670 1,670 1,655 1,657 13,900
2012/06/22 1,645 1,662 1,640 1,646 8,000
2012/06/21 1,649 1,666 1,649 1,656 10,800
2012/06/20 1,608 1,649 1,608 1,649 17,800
2012/06/19 1,611 1,624 1,600 1,602 14,900
2012/06/18 1,597 1,619 1,595 1,612 17,200
2012/06/15 1,582 1,590 1,570 1,579 22,600
2012/06/14 1,574 1,594 1,571 1,572 14,700
2012/06/13 1,585 1,599 1,575 1,576 17,100
2012/06/12 1,588 1,591 1,579 1,585 15,700
2012/06/11 1,604 1,608 1,590 1,591 10,600
2012/06/08 1,620 1,620 1,581 1,588 24,800
2012/06/07 1,597 1,615 1,594 1,613 14,100
2012/06/06 1,590 1,610 1,588 1,596 16,500
2012/06/05 1,593 1,601 1,581 1,590 16,100
2012/06/04 1,582 1,603 1,582 1,594 17,800
2012/06/01 1,660 1,660 1,623 1,633 20,900
2012/05/31 1,590 1,664 1,583 1,662 25,800
2012/05/30 1,641 1,641 1,590 1,605 22,600
2012/05/29 1,574 1,632 1,566 1,626 24,000
2012/05/28 1,591 1,599 1,570 1,574 18,200
2012/05/25 1,605 1,605 1,574 1,591 15,000
2012/05/24 1,590 1,610 1,568 1,599 24,000
2012/05/23 1,632 1,633 1,593 1,603 22,800
2012/05/22 1,590 1,642 1,590 1,629 23,800
2012/05/21 1,571 1,594 1,568 1,580 29,000
2012/05/18 1,612 1,616 1,565 1,569 36,200
2012/05/17 1,630 1,651 1,610 1,633 25,200
2012/05/16 1,600 1,643 1,600 1,637 40,800
2012/05/15 1,650 1,651 1,590 1,620 63,300
2012/05/14 1,651 1,677 1,650 1,655 31,200
2012/05/11 1,670 1,698 1,664 1,667 30,400
2012/05/10 1,690 1,708 1,676 1,679 17,500
2012/05/09 1,724 1,737 1,695 1,695 21,500
2012/05/08 1,717 1,740 1,708 1,738 14,900
2012/05/07 1,725 1,733 1,707 1,715 25,300
2012/05/02 1,736 1,752 1,736 1,747 14,400
2012/05/01 1,762 1,762 1,735 1,735 17,500
2012/04/27 1,774 1,779 1,754 1,762 13,600
2012/04/26 1,787 1,800 1,768 1,774 19,100
2012/04/25 1,757 1,796 1,757 1,796 21,000
2012/04/24 1,781 1,781 1,753 1,757 26,600
2012/04/23 1,799 1,804 1,776 1,780 22,900
2012/04/20 1,784 1,799 1,770 1,793 19,000
2012/04/19 1,804 1,804 1,782 1,784 23,300
2012/04/18 1,794 1,804 1,788 1,802 30,500
2012/04/17 1,780 1,796 1,768 1,772 19,000
2012/04/16 1,800 1,817 1,779 1,787 45,400
2012/04/13 1,772 1,805 1,759 1,802 55,000
2012/04/12 1,728 1,780 1,710 1,777 69,900
2012/04/11 1,723 1,728 1,696 1,722 29,000
2012/04/10 1,714 1,739 1,701 1,731 46,500
2012/04/09 1,699 1,727 1,672 1,720 42,500
2012/04/06 1,655 1,719 1,631 1,718 59,100
2012/04/05 1,652 1,658 1,618 1,658 60,900
2012/04/04 1,684 1,695 1,661 1,670 42,500
2012/04/03 1,709 1,716 1,685 1,696 33,600
2012/04/02 1,737 1,737 1,714 1,721 35,400
2012/03/30 1,717 1,745 1,713 1,740 50,600
2012/03/29 1,697 1,710 1,697 1,707 53,900
2012/03/28 1,660 1,714 1,653 1,709 111,400
2012/03/27 1,700 1,723 1,700 1,721 143,900
2012/03/26 1,723 1,727 1,701 1,701 69,600
2012/03/23 1,700 1,723 1,700 1,723 53,500
2012/03/22 1,723 1,729 1,701 1,708 48,800
2012/03/21 1,740 1,749 1,720 1,722 47,100
2012/03/19 1,729 1,749 1,728 1,744 50,800
2012/03/16 1,712 1,733 1,712 1,729 43,200
2012/03/15 1,726 1,735 1,715 1,718 50,100
2012/03/14 1,724 1,746 1,724 1,727 28,500
2012/03/13 1,728 1,741 1,720 1,721 27,700
2012/03/12 1,738 1,740 1,726 1,726 24,500
2012/03/09 1,737 1,747 1,727 1,735 53,000
2012/03/08 1,700 1,748 1,700 1,741 41,000
2012/03/07 1,660 1,692 1,659 1,692 32,000
2012/03/06 1,656 1,688 1,656 1,684 41,900
2012/03/05 1,645 1,658 1,635 1,656 17,900
2012/03/02 1,638 1,650 1,620 1,630 20,900
2012/03/01 1,653 1,666 1,606 1,628 40,800
2012/02/29 1,645 1,663 1,643 1,653 32,900
2012/02/28 1,624 1,639 1,609 1,638 28,500
2012/02/27 1,620 1,629 1,617 1,624 34,000
2012/02/24 1,605 1,618 1,601 1,617 29,300
2012/02/23 1,609 1,610 1,597 1,604 19,800
2012/02/22 1,605 1,614 1,596 1,608 23,400
2012/02/21 1,575 1,600 1,560 1,599 37,800
2012/02/20 1,600 1,606 1,573 1,580 29,900
2012/02/17 1,599 1,600 1,582 1,583 33,000
2012/02/16 1,613 1,617 1,571 1,572 42,200
2012/02/15 1,609 1,627 1,604 1,612 60,000
2012/02/14 1,548 1,610 1,542 1,603 100,100
2012/02/13 1,507 1,544 1,507 1,538 38,000
2012/02/10 1,550 1,550 1,501 1,506 84,100
2012/02/09 1,520 1,535 1,519 1,525 25,300
2012/02/08 1,544 1,544 1,521 1,530 30,500
2012/02/07 1,485 1,550 1,485 1,549 78,200
2012/02/06 1,470 1,485 1,470 1,480 23,600
2012/02/03 1,488 1,488 1,460 1,469 40,400
2012/02/02 1,460 1,485 1,460 1,481 27,000
2012/02/01 1,424 1,460 1,424 1,456 26,500
2012/01/31 1,434 1,434 1,420 1,422 17,900
2012/01/30 1,422 1,431 1,418 1,422 18,200
2012/01/27 1,415 1,423 1,411 1,411 26,400
2012/01/26 1,441 1,441 1,419 1,422 24,000
2012/01/25 1,415 1,441 1,415 1,441 21,500
2012/01/24 1,423 1,425 1,408 1,410 20,800
2012/01/23 1,429 1,437 1,422 1,424 21,000
2012/01/20 1,399 1,427 1,399 1,420 27,000
2012/01/19 1,396 1,402 1,387 1,387 35,600
2012/01/18 1,403 1,410 1,396 1,399 22,200
2012/01/17 1,408 1,411 1,392 1,402 25,600
2012/01/16 1,417 1,417 1,392 1,400 38,800
2012/01/13 1,425 1,449 1,410 1,417 39,100
2012/01/12 1,450 1,453 1,425 1,435 36,000
2012/01/11 1,490 1,494 1,466 1,467 29,000
2012/01/10 1,485 1,503 1,485 1,487 24,500
2012/01/06 1,465 1,481 1,465 1,481 39,000
2012/01/05 1,445 1,465 1,445 1,459 24,800
2012/01/04 1,439 1,448 1,432 1,444 36,200

このページの先頭へ