9616 (株)共立メンテナンス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 3,800 | 3,900 | 3,750 | 3,900 | 14,200 | 473.49 |
| 1999-12-29 | 3,700 | 3,810 | 3,700 | 3,800 | 16,200 | 461.34 |
| 1999-12-28 | 3,490 | 3,600 | 3,450 | 3,600 | 10,300 | 437.06 |
| 1999-12-27 | 3,500 | 3,500 | 3,350 | 3,470 | 4,400 | 421.28 |
| 1999-12-24 | 3,350 | 3,360 | 3,320 | 3,350 | 9,100 | 406.71 |
| 1999-12-22 | 3,250 | 3,370 | 3,250 | 3,350 | 2,600 | 406.71 |
| 1999-12-21 | 3,200 | 3,300 | 3,200 | 3,300 | 1,800 | 400.64 |
| 1999-12-20 | 3,320 | 3,320 | 3,200 | 3,210 | 5,200 | 389.71 |
| 1999-12-17 | 3,500 | 3,500 | 3,200 | 3,300 | 4,500 | 400.64 |
| 1999-12-16 | 3,500 | 3,580 | 3,400 | 3,400 | 11,000 | 412.78 |
| 1999-12-15 | 3,020 | 3,400 | 3,020 | 3,400 | 12,200 | 412.78 |
| 1999-12-14 | 3,250 | 3,300 | 2,990 | 3,000 | 28,800 | 364.22 |
| 1999-12-13 | 3,500 | 3,500 | 3,200 | 3,250 | 11,100 | 394.57 |
| 1999-12-10 | 3,550 | 3,650 | 3,440 | 3,450 | 13,100 | 418.85 |
| 1999-12-09 | 3,600 | 3,640 | 3,500 | 3,530 | 6,800 | 428.56 |
| 1999-12-08 | 3,750 | 3,750 | 3,600 | 3,600 | 4,300 | 437.06 |
| 1999-12-07 | 3,790 | 3,790 | 3,600 | 3,700 | 12,000 | 449.20 |
| 1999-12-06 | 3,810 | 3,820 | 3,700 | 3,700 | 3,600 | 449.20 |
| 1999-12-03 | 3,830 | 3,850 | 3,700 | 3,800 | 4,100 | 461.34 |
| 1999-12-02 | 4,000 | 4,000 | 3,790 | 3,800 | 46,300 | 461.34 |
| 1999-12-01 | 3,800 | 3,810 | 3,730 | 3,790 | 13,500 | 460.13 |
| 1999-11-30 | 3,790 | 3,860 | 3,730 | 3,800 | 13,300 | 461.34 |
| 1999-11-29 | 3,750 | 3,850 | 3,700 | 3,830 | 3,200 | 464.99 |
| 1999-11-26 | 3,830 | 3,830 | 3,600 | 3,700 | 3,200 | 449.20 |
| 1999-11-25 | 3,890 | 3,890 | 3,710 | 3,760 | 3,900 | 456.49 |
| 1999-11-24 | 4,010 | 4,020 | 3,900 | 3,910 | 11,500 | 474.70 |
| 1999-11-22 | 4,000 | 4,050 | 3,950 | 4,000 | 39,400 | 485.63 |
| 1999-11-19 | 3,670 | 3,950 | 3,670 | 3,700 | 25,900 | 449.20 |
| 1999-11-18 | 3,700 | 3,700 | 3,500 | 3,700 | 4,000 | 449.20 |
| 1999-11-17 | 3,900 | 3,900 | 3,750 | 3,750 | 23,700 | 455.27 |
| 1999-11-16 | 3,800 | 3,950 | 3,700 | 3,850 | 39,100 | 467.42 |
| 1999-11-15 | 3,300 | 3,760 | 3,150 | 3,700 | 42,300 | 449.20 |
| 1999-11-12 | 3,250 | 3,280 | 3,050 | 3,270 | 5,600 | 397 |
| 1999-11-11 | 3,050 | 3,290 | 3,050 | 3,250 | 22,200 | 394.57 |
| 1999-11-10 | 3,210 | 3,300 | 3,150 | 3,250 | 4,200 | 394.57 |
| 1999-11-09 | 3,350 | 3,350 | 3,250 | 3,330 | 5,200 | 404.28 |
| 1999-11-08 | 3,350 | 3,350 | 3,220 | 3,220 | 8,300 | 390.93 |
| 1999-11-05 | 3,300 | 3,300 | 3,200 | 3,300 | 7,600 | 400.64 |
| 1999-11-04 | 3,300 | 3,400 | 3,200 | 3,400 | 2,200 | 412.78 |
| 1999-11-02 | 3,300 | 3,300 | 3,200 | 3,200 | 8,000 | 388.50 |
| 1999-11-01 | 3,300 | 3,300 | 3,250 | 3,300 | 7,600 | 400.64 |
| 1999-10-29 | 3,300 | 3,300 | 3,220 | 3,250 | 2,400 | 394.57 |
| 1999-10-28 | 3,350 | 3,360 | 3,300 | 3,300 | 1,900 | 400.64 |
| 1999-10-27 | 3,600 | 3,600 | 3,450 | 3,500 | 1,500 | 424.92 |
| 1999-10-26 | 3,450 | 3,550 | 3,450 | 3,550 | 5,300 | 430.99 |
| 1999-10-25 | 3,500 | 3,500 | 3,360 | 3,360 | 6,100 | 407.93 |
| 1999-10-22 | 3,400 | 3,500 | 3,180 | 3,500 | 5,600 | 424.92 |
| 1999-10-21 | 3,500 | 3,500 | 3,400 | 3,430 | 1,400 | 416.42 |
| 1999-10-20 | 3,200 | 3,400 | 3,200 | 3,400 | 1,800 | 412.78 |
| 1999-10-19 | 3,200 | 3,200 | 3,100 | 3,110 | 5,800 | 377.57 |
| 1999-10-18 | 3,120 | 3,160 | 3,050 | 3,100 | 2,600 | 376.36 |
| 1999-10-15 | 3,530 | 3,530 | 3,350 | 3,360 | 4,900 | 407.93 |
| 1999-10-14 | 3,600 | 3,600 | 3,500 | 3,530 | 3,900 | 428.56 |
| 1999-10-13 | 3,730 | 3,730 | 3,600 | 3,600 | 6,500 | 437.06 |
| 1999-10-12 | 3,730 | 3,800 | 3,720 | 3,720 | 7,900 | 451.63 |
| 1999-10-08 | 3,860 | 3,980 | 3,780 | 3,780 | 7,600 | 458.92 |
| 1999-10-07 | 3,630 | 3,760 | 3,630 | 3,760 | 15,200 | 456.49 |
| 1999-10-06 | 3,720 | 3,720 | 3,600 | 3,630 | 7,000 | 440.71 |
| 1999-10-05 | 3,900 | 3,900 | 3,700 | 3,750 | 4,000 | 455.27 |
| 1999-10-04 | 3,990 | 3,990 | 3,860 | 3,900 | 2,600 | 473.49 |
| 1999-10-01 | 4,000 | 4,000 | 3,800 | 4,000 | 10,900 | 485.63 |
| 1999-09-30 | 3,900 | 4,000 | 3,800 | 3,800 | 1,800 | 461.34 |
| 1999-09-29 | 4,010 | 4,010 | 3,800 | 3,800 | 3,800 | 461.34 |
| 1999-09-28 | 3,950 | 4,000 | 3,850 | 3,870 | 3,000 | 469.84 |
| 1999-09-27 | 3,800 | 3,850 | 3,800 | 3,850 | 2,100 | 467.42 |
| 1999-09-24 | 3,900 | 3,960 | 3,700 | 3,790 | 9,800 | 460.13 |
| 1999-09-22 | 3,940 | 3,940 | 3,800 | 3,920 | 4,500 | 475.91 |
| 1999-09-21 | 4,100 | 4,140 | 4,030 | 4,030 | 5,500 | 489.27 |
| 1999-09-20 | 4,120 | 4,300 | 4,100 | 4,100 | 7,100 | 497.77 |
| 1999-09-17 | 4,000 | 4,100 | 3,970 | 4,100 | 7,300 | 497.77 |
| 1999-09-16 | 4,280 | 4,280 | 3,940 | 3,950 | 5,400 | 479.56 |
| 1999-09-14 | 4,420 | 4,440 | 4,200 | 4,350 | 7,300 | 528.12 |
| 1999-09-13 | 4,390 | 4,400 | 4,330 | 4,370 | 38,300 | 530.55 |
| 1999-09-10 | 4,330 | 4,500 | 4,280 | 4,330 | 45,600 | 525.69 |
| 1999-09-09 | 4,250 | 4,350 | 4,250 | 4,290 | 24,800 | 520.83 |
| 1999-09-08 | 4,200 | 4,300 | 4,150 | 4,150 | 16,100 | 503.84 |
| 1999-09-07 | 4,450 | 4,450 | 4,150 | 4,400 | 30,300 | 534.19 |
| 1999-09-06 | 4,000 | 4,470 | 3,950 | 4,460 | 91,000 | 541.47 |
| 1999-09-03 | 3,530 | 4,000 | 3,520 | 4,000 | 75,600 | 485.63 |
| 1999-09-02 | 3,400 | 3,500 | 3,350 | 3,500 | 20,700 | 424.92 |
| 1999-09-01 | 3,400 | 3,410 | 3,350 | 3,350 | 13,300 | 406.71 |
| 1999-08-31 | 3,450 | 3,500 | 3,400 | 3,410 | 8,400 | 414 |
| 1999-08-30 | 3,510 | 3,540 | 3,400 | 3,400 | 9,900 | 412.78 |
| 1999-08-27 | 3,350 | 3,530 | 3,300 | 3,500 | 23,100 | 424.92 |
| 1999-08-26 | 3,270 | 3,330 | 3,270 | 3,300 | 6,200 | 400.64 |
| 1999-08-25 | 3,260 | 3,300 | 3,260 | 3,270 | 1,800 | 397 |
| 1999-08-24 | 3,240 | 3,350 | 3,230 | 3,250 | 11,600 | 394.57 |
| 1999-08-23 | 3,300 | 3,300 | 3,200 | 3,230 | 2,200 | 392.14 |
| 1999-08-20 | 3,270 | 3,300 | 3,170 | 3,250 | 6,500 | 394.57 |
| 1999-08-19 | 3,200 | 3,200 | 3,150 | 3,170 | 500 | 384.86 |
| 1999-08-18 | 3,360 | 3,360 | 3,250 | 3,330 | 6,500 | 404.28 |
| 1999-08-17 | 3,240 | 3,350 | 3,240 | 3,350 | 11,300 | 406.71 |
| 1999-08-16 | 3,210 | 3,210 | 3,160 | 3,210 | 2,200 | 389.71 |
| 1999-08-13 | 3,110 | 3,150 | 3,060 | 3,150 | 5,100 | 382.43 |
| 1999-08-12 | 3,210 | 3,210 | 3,210 | 3,210 | 700 | 389.71 |
| 1999-08-11 | 3,240 | 3,280 | 3,200 | 3,210 | 7,600 | 389.71 |
| 1999-08-10 | 3,100 | 3,300 | 3,100 | 3,250 | 8,900 | 394.57 |
| 1999-08-09 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 | 370.29 |
| 1999-08-06 | 2,950 | 3,000 | 2,950 | 3,000 | 2,000 | 364.22 |
| 1999-08-05 | 3,000 | 3,000 | 2,900 | 2,900 | 6,500 | 352.08 |
| 1999-08-04 | 3,000 | 3,110 | 3,000 | 3,000 | 4,000 | 364.22 |
| 1999-08-03 | 3,120 | 3,120 | 3,000 | 3,000 | 2,200 | 364.22 |
| 1999-08-02 | 3,100 | 3,110 | 2,950 | 3,050 | 2,200 | 370.29 |
| 1999-07-30 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 | 388.50 |
| 1999-07-29 | 3,200 | 3,300 | 3,200 | 3,300 | 2,500 | 400.64 |
| 1999-07-28 | 3,160 | 3,200 | 3,160 | 3,200 | 2,300 | 388.50 |
| 1999-07-27 | 3,160 | 3,260 | 3,160 | 3,170 | 2,900 | 384.86 |
| 1999-07-26 | 3,260 | 3,260 | 3,240 | 3,260 | 2,300 | 395.79 |
| 1999-07-23 | 3,250 | 3,250 | 3,200 | 3,240 | 1,500 | 393.36 |
| 1999-07-22 | 3,300 | 3,430 | 3,300 | 3,300 | 2,600 | 400.64 |
| 1999-07-21 | 3,500 | 3,500 | 3,400 | 3,490 | 5,300 | 423.71 |
| 1999-07-19 | 3,350 | 3,540 | 3,350 | 3,350 | 9,100 | 406.71 |
| 1999-07-16 | 3,400 | 3,490 | 3,370 | 3,450 | 34,500 | 418.85 |
| 1999-07-15 | 3,420 | 3,420 | 3,330 | 3,370 | 18,700 | 409.14 |
| 1999-07-14 | 3,280 | 3,410 | 3,280 | 3,410 | 9,500 | 414 |
| 1999-07-13 | 3,270 | 3,300 | 3,220 | 3,300 | 11,500 | 400.64 |
| 1999-07-12 | 3,400 | 3,400 | 3,360 | 3,370 | 18,300 | 409.14 |
| 1999-07-09 | 3,390 | 3,440 | 3,350 | 3,400 | 11,800 | 412.78 |
| 1999-07-08 | 3,390 | 3,410 | 3,380 | 3,380 | 5,600 | 410.35 |
| 1999-07-07 | 3,480 | 3,480 | 3,380 | 3,380 | 10,800 | 410.35 |
| 1999-07-06 | 3,540 | 3,550 | 3,440 | 3,450 | 21,200 | 418.85 |
| 1999-07-05 | 3,500 | 3,540 | 3,500 | 3,540 | 22,500 | 429.78 |
| 1999-07-02 | 3,540 | 3,540 | 3,460 | 3,500 | 44,900 | 424.92 |
| 1999-07-01 | 3,300 | 3,540 | 3,200 | 3,510 | 62,900 | 426.14 |
| 1999-06-30 | 3,200 | 3,300 | 3,190 | 3,280 | 28,900 | 398.21 |
| 1999-06-29 | 3,150 | 3,180 | 3,100 | 3,150 | 9,700 | 382.43 |
| 1999-06-28 | 3,120 | 3,120 | 3,000 | 3,050 | 6,300 | 370.29 |
| 1999-06-25 | 3,080 | 3,120 | 3,060 | 3,120 | 7,200 | 378.79 |
| 1999-06-24 | 3,200 | 3,200 | 3,050 | 3,170 | 24,200 | 384.86 |
| 1999-06-23 | 3,280 | 3,300 | 3,250 | 3,260 | 12,300 | 395.79 |
| 1999-06-22 | 3,390 | 3,390 | 3,250 | 3,350 | 34,600 | 406.71 |
| 1999-06-21 | 3,290 | 3,390 | 3,290 | 3,330 | 28,200 | 404.28 |
| 1999-06-18 | 3,190 | 3,290 | 3,180 | 3,250 | 39,000 | 394.57 |
| 1999-06-17 | 2,980 | 3,200 | 2,960 | 3,190 | 50,800 | 387.29 |
| 1999-06-16 | 2,850 | 2,900 | 2,800 | 2,900 | 17,000 | 352.08 |
| 1999-06-15 | 2,810 | 2,840 | 2,810 | 2,810 | 9,600 | 341.15 |
| 1999-06-14 | 2,740 | 2,760 | 2,730 | 2,760 | 3,900 | 335.08 |
| 1999-06-11 | 2,800 | 2,800 | 2,640 | 2,740 | 4,000 | 332.65 |
| 1999-06-10 | 2,700 | 2,900 | 2,700 | 2,820 | 36,200 | 342.37 |
| 1999-06-09 | 2,650 | 2,700 | 2,610 | 2,690 | 5,600 | 326.58 |
| 1999-06-08 | 2,600 | 2,630 | 2,570 | 2,600 | 4,300 | 315.66 |
| 1999-06-07 | 2,550 | 2,600 | 2,510 | 2,550 | 3,700 | 309.59 |
| 1999-06-04 | 2,550 | 2,550 | 2,500 | 2,500 | 2,700 | 303.52 |
| 1999-06-03 | 2,500 | 2,530 | 2,490 | 2,500 | 3,300 | 303.52 |
| 1999-06-02 | 2,450 | 2,450 | 2,420 | 2,420 | 500 | 293.80 |
| 1999-06-01 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 291.38 |
| 1999-05-31 | 2,400 | 2,450 | 2,400 | 2,450 | 900 | 297.45 |
| 1999-05-28 | 2,420 | 2,450 | 2,400 | 2,450 | 2,400 | 297.45 |
| 1999-05-27 | 2,550 | 2,550 | 2,450 | 2,450 | 2,400 | 297.45 |
| 1999-05-26 | 2,600 | 2,600 | 2,550 | 2,550 | 1,500 | 309.59 |
| 1999-05-25 | 2,600 | 2,600 | 2,510 | 2,550 | 2,200 | 309.59 |
| 1999-05-24 | 2,500 | 2,570 | 2,480 | 2,500 | 8,200 | 303.52 |
| 1999-05-21 | 2,400 | 2,480 | 2,400 | 2,400 | 1,400 | 291.38 |
| 1999-05-20 | 2,405 | 2,420 | 2,400 | 2,400 | 1,900 | 291.38 |
| 1999-05-19 | 2,550 | 2,550 | 2,400 | 2,400 | 600 | 291.38 |
| 1999-05-18 | 2,550 | 2,550 | 2,420 | 2,500 | 900 | 303.52 |
| 1999-05-17 | 2,550 | 2,550 | 2,550 | 2,550 | 1,500 | 309.59 |
| 1999-05-14 | 2,500 | 2,500 | 2,420 | 2,420 | 600 | 293.80 |
| 1999-05-13 | 2,500 | 2,500 | 2,470 | 2,470 | 900 | 299.87 |
| 1999-05-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 | 291.38 |
| 1999-05-11 | 2,500 | 2,500 | 2,460 | 2,500 | 900 | 303.52 |
| 1999-05-10 | 2,510 | 2,510 | 2,500 | 2,500 | 900 | 303.52 |
| 1999-05-07 | 2,565 | 2,565 | 2,500 | 2,550 | 3,300 | 309.59 |
| 1999-05-06 | 2,680 | 2,680 | 2,550 | 2,550 | 1,200 | 309.59 |
| 1999-04-30 | 2,500 | 2,640 | 2,500 | 2,640 | 500 | 320.51 |
| 1999-04-28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,600 | 315.66 |
| 1999-04-27 | 2,700 | 2,700 | 2,600 | 2,600 | 3,700 | 315.66 |
| 1999-04-26 | 2,490 | 2,700 | 2,490 | 2,600 | 4,500 | 315.66 |
| 1999-04-23 | 2,400 | 2,400 | 2,350 | 2,400 | 3,900 | 291.38 |
| 1999-04-22 | 2,430 | 2,430 | 2,390 | 2,390 | 1,800 | 290.16 |
| 1999-04-21 | 2,505 | 2,545 | 2,430 | 2,430 | 1,900 | 295.02 |
| 1999-04-20 | 2,510 | 2,550 | 2,500 | 2,500 | 4,000 | 303.52 |
| 1999-04-19 | 2,600 | 2,600 | 2,550 | 2,550 | 1,500 | 309.59 |
| 1999-04-16 | 2,700 | 2,700 | 2,600 | 2,600 | 1,300 | 315.66 |
| 1999-04-15 | 2,800 | 2,800 | 2,680 | 2,700 | 2,100 | 327.80 |
| 1999-04-14 | 2,800 | 2,800 | 2,650 | 2,800 | 9,600 | 339.94 |
| 1999-04-13 | 2,745 | 2,750 | 2,700 | 2,700 | 3,000 | 327.80 |
| 1999-04-12 | 2,795 | 2,800 | 2,700 | 2,700 | 1,100 | 327.80 |
| 1999-04-09 | 2,800 | 2,850 | 2,800 | 2,800 | 3,300 | 339.94 |
| 1999-04-08 | 2,850 | 2,940 | 2,800 | 2,800 | 17,200 | 339.94 |
| 1999-04-07 | 2,800 | 2,800 | 2,770 | 2,800 | 1,900 | 339.94 |
| 1999-04-06 | 2,895 | 2,895 | 2,750 | 2,770 | 4,800 | 336.30 |
| 1999-04-05 | 2,920 | 2,920 | 2,820 | 2,895 | 30,700 | 351.47 |
| 1999-04-02 | 2,550 | 2,870 | 2,550 | 2,870 | 12,900 | 348.44 |
| 1999-04-01 | 2,600 | 2,600 | 2,460 | 2,465 | 6,900 | 299.27 |
| 1999-03-31 | 2,600 | 2,600 | 2,570 | 2,600 | 10,000 | 315.66 |
| 1999-03-30 | 2,650 | 2,650 | 2,480 | 2,600 | 7,300 | 315.66 |
| 1999-03-29 | 2,760 | 2,760 | 2,680 | 2,680 | 10,000 | 325.37 |
| 1999-03-26 | 2,770 | 2,770 | 2,680 | 2,760 | 4,900 | 335.08 |
| 1999-03-25 | 2,800 | 2,800 | 2,640 | 2,700 | 11,100 | 327.80 |
| 1999-03-24 | 2,890 | 2,890 | 2,550 | 2,600 | 19,800 | 315.66 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
