9616 (株)共立メンテナンスの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,900	1,900	1,880	1,900	900	230.67
2000-12-28	1,900	1,900	1,900	1,900	400	230.67
2000-12-27	1,910	1,950	1,900	1,950	400	236.74
2000-12-26	2,000	2,000	1,950	1,950	1,800	236.74
2000-12-25	2,000	2,000	1,950	1,950	2,000	236.74
2000-12-22	1,880	1,960	1,870	1,960	300	237.96
2000-12-21	1,860	1,900	1,860	1,870	1,700	227.03
2000-12-20	1,880	1,900	1,880	1,900	1,500	230.67
2000-12-19	2,080	2,080	2,000	2,000	1,400	242.81
2000-12-18	2,100	2,100	2,080	2,080	200	252.53
2000-12-15	2,170	2,170	2,170	2,170	1,300	263.45
2000-12-14	2,000	2,050	1,900	2,050	2,400	248.88
2000-12-13	2,000	2,000	1,995	2,000	400	242.81
2000-12-12	2,090	2,100	2,000	2,000	900	242.81
2000-12-11	2,100	2,100	2,070	2,070	2,900	251.31
2000-12-08	1,920	1,940	1,920	1,940	900	235.53
2000-12-07	1,900	1,900	1,880	1,880	1,000	228.24
2000-12-06	1,885	1,885	1,885	1,885	500	228.85
2000-12-05	1,861	1,875	1,861	1,875	400	227.64
2000-12-04	1,880	1,880	1,870	1,870	1,700	227.03
2000-12-01	1,965	1,965	1,880	1,880	600	228.24
2000-11-30	1,870	1,950	1,870	1,950	900	236.74
2000-11-29	1,880	1,880	1,880	1,880	400	228.24
2000-11-28	1,959	1,960	1,866	1,880	1,700	228.24
2000-11-27	1,965	1,965	1,851	1,856	6,100	225.33
2000-11-24	1,845	1,845	1,840	1,845	1,500	224
2000-11-22	1,850	1,980	1,815	1,845	5,300	224
2000-11-21	1,950	1,950	1,850	1,850	1,800	224.60
2000-11-20	2,000	2,000	1,950	1,950	900	236.74
2000-11-17	1,998	1,998	1,950	1,950	3,300	236.74
2000-11-16	1,951	1,970	1,950	1,950	5,400	236.74
2000-11-15	2,000	2,000	1,950	1,950	3,100	236.74
2000-11-14	1,995	1,995	1,995	1,995	100	242.21
2000-11-13	2,000	2,000	1,985	2,000	2,200	242.81
2000-11-10	1,911	1,950	1,901	1,950	3,300	236.74
2000-11-09	1,990	1,990	1,950	1,950	2,100	236.74
2000-11-08	2,000	2,000	1,970	1,970	1,400	239.17
2000-11-07	1,980	2,000	1,901	1,980	8,200	240.39
2000-11-06	2,050	2,055	2,000	2,000	2,900	242.81
2000-11-02	2,200	2,200	2,040	2,120	2,500	257.38
2000-11-01	2,220	2,220	2,020	2,200	3,200	267.09
2000-10-31	2,280	2,280	2,200	2,200	1,600	267.09
2000-10-30	2,280	2,280	2,280	2,280	1,500	276.81
2000-10-27	2,490	2,490	2,270	2,280	3,800	276.81
2000-10-26	2,380	2,400	2,310	2,310	3,500	280.45
2000-10-25	2,320	2,320	2,220	2,220	700	269.52
2000-10-24	2,390	2,400	2,370	2,370	1,400	287.73
2000-10-23	2,305	2,390	2,305	2,390	600	290.16
2000-10-20	2,260	2,350	2,260	2,350	1,200	285.31
2000-10-19	2,300	2,305	2,250	2,250	2,800	273.16
2000-10-18	2,360	2,360	2,305	2,305	1,700	279.84
2000-10-17	2,350	2,390	2,335	2,360	2,000	286.52
2000-10-16	2,350	2,360	2,320	2,350	2,800	285.31
2000-10-13	2,420	2,420	2,300	2,340	2,500	284.09
2000-10-12	2,420	2,420	2,300	2,300	2,100	279.24
2000-10-11	2,330	2,350	2,330	2,350	900	285.31
2000-10-10	2,410	2,410	2,310	2,330	1,100	282.88
2000-10-06	2,530	2,530	2,410	2,410	1,700	292.59
2000-10-05	2,485	2,500	2,485	2,500	1,200	303.52
2000-10-04	2,500	2,500	2,480	2,480	1,100	301.09
2000-10-03	2,600	2,600	2,500	2,500	3,100	303.52
2000-10-02	2,475	2,550	2,475	2,550	2,000	309.59
2000-09-29	2,550	2,755	2,550	2,755	1,900	334.48
2000-09-28	2,500	2,600	2,500	2,595	4,400	315.05
2000-09-27	2,595	2,595	2,510	2,550	1,700	309.59
2000-09-26	2,650	2,650	2,560	2,600	1,500	315.66
2000-09-25	2,550	2,650	2,550	2,650	1,200	321.73
2000-09-22	2,590	2,630	2,500	2,630	1,100	319.30
2000-09-21	2,590	2,600	2,550	2,580	4,100	313.23
2000-09-20	2,650	2,650	2,590	2,590	4,000	314.44
2000-09-19	2,605	2,630	2,600	2,600	1,200	315.66
2000-09-18	2,600	2,660	2,550	2,600	800	315.66
2000-09-14	2,540	2,620	2,500	2,620	2,100	318.09
2000-09-13	2,500	2,550	2,420	2,500	2,000	303.52
2000-09-12	2,600	2,600	2,500	2,550	1,700	309.59
2000-09-11	2,620	2,620	2,600	2,600	300	315.66
2000-09-08	2,470	2,580	2,460	2,580	2,500	313.23
2000-09-07	2,590	2,590	2,500	2,550	2,100	309.59
2000-09-06	2,600	2,600	2,550	2,590	1,400	314.44
2000-09-05	2,650	2,650	2,600	2,600	1,300	315.66
2000-09-04	2,690	2,690	2,650	2,690	1,800	326.58
2000-09-01	2,695	2,700	2,620	2,620	1,300	318.09
2000-08-31	2,600	2,720	2,600	2,610	2,900	316.87
2000-08-30	2,760	2,760	2,720	2,720	1,300	330.23
2000-08-29	2,820	2,820	2,750	2,750	1,600	333.87
2000-08-28	2,895	2,900	2,810	2,810	1,100	341.15
2000-08-25	2,820	2,820	2,800	2,800	2,900	339.94
2000-08-24	2,820	2,820	2,820	2,820	700	342.37
2000-08-23	2,855	2,860	2,845	2,845	3,100	345.40
2000-08-22	2,850	2,850	2,810	2,820	2,100	342.37
2000-08-21	2,820	2,890	2,810	2,890	2,700	350.86
2000-08-18	2,880	2,880	2,880	2,880	400	349.65
2000-08-17	2,840	2,840	2,800	2,815	4,000	341.76
2000-08-16	2,850	2,850	2,850	2,850	600	346.01
2000-08-15	3,010	3,010	2,830	2,830	2,100	343.58
2000-08-14	2,900	2,900	2,850	2,850	400	346.01
2000-08-11	2,870	2,870	2,820	2,820	700	342.37
2000-08-10	2,880	2,880	2,850	2,850	4,300	346.01
2000-08-09	2,900	2,900	2,900	2,900	1,000	352.08
2000-08-08	2,885	2,900	2,885	2,900	1,100	352.08
2000-08-07	2,850	2,850	2,850	2,850	100	346.01
2000-08-04	2,840	2,840	2,840	2,840	100	344.79
2000-08-03	2,855	2,900	2,850	2,900	500	352.08
2000-08-02	2,800	2,990	2,800	2,850	2,700	346.01
2000-08-01	2,900	2,930	2,900	2,900	2,200	352.08
2000-07-31	2,860	2,900	2,850	2,900	2,500	352.08
2000-07-28	2,900	2,970	2,900	2,970	7,100	360.58
2000-07-27	2,970	2,970	2,900	2,900	1,500	352.08
2000-07-26	2,970	2,970	2,900	2,900	1,700	352.08
2000-07-25	2,860	2,860	2,850	2,850	1,200	346.01
2000-07-24	2,950	2,950	2,860	2,860	5,600	347.22
2000-07-21	2,975	2,980	2,950	2,950	600	358.15
2000-07-19	2,950	2,980	2,910	2,980	5,800	361.79
2000-07-18	3,050	3,050	3,050	3,050	100	370.29
2000-07-17	3,030	3,030	3,030	3,030	1,100	367.86
2000-07-14	2,950	2,950	2,950	2,950	2,200	358.15
2000-07-13	2,960	2,970	2,950	2,950	3,100	358.15
2000-07-12	3,050	3,050	3,020	3,020	1,600	366.65
2000-07-11	3,100	3,100	3,000	3,000	1,100	364.22
2000-07-10	3,150	3,150	3,000	3,100	2,400	376.36
2000-07-07	3,000	3,000	2,980	3,000	5,400	364.22
2000-07-06	3,000	3,000	3,000	3,000	2,700	364.22
2000-07-05	3,000	3,000	2,995	3,000	1,400	364.22
2000-07-04	3,150	3,150	3,000	3,000	400	364.22
2000-07-03	2,980	3,000	2,920	3,000	2,000	364.22
2000-06-30	2,850	3,230	2,850	3,230	6,300	392.14
2000-06-29	2,970	3,000	2,970	3,000	8,800	364.22
2000-06-28	2,950	2,970	2,850	2,970	1,500	360.58
2000-06-27	2,870	2,910	2,850	2,850	2,100	346.01
2000-06-26	3,000	3,000	2,805	2,805	1,400	340.55
2000-06-23	2,800	2,900	2,800	2,900	1,400	352.08
2000-06-22	2,850	2,850	2,790	2,800	5,200	339.94
2000-06-21	2,880	2,880	2,820	2,850	2,600	346.01
2000-06-20	3,000	3,000	2,880	2,880	500	349.65
2000-06-19	2,860	2,860	2,860	2,860	300	347.22
2000-06-16	2,875	2,875	2,850	2,860	3,200	347.22
2000-06-15	3,000	3,000	2,860	2,870	2,900	348.44
2000-06-14	2,900	2,910	2,860	2,860	2,300	347.22
2000-06-13	2,980	2,980	2,960	2,970	1,600	360.58
2000-06-12	2,980	3,000	2,920	3,000	1,700	364.22
2000-06-09	2,990	2,990	2,980	2,980	2,500	361.79
2000-06-08	2,995	3,060	2,990	3,000	1,300	364.22
2000-06-07	2,960	2,960	2,930	2,960	10,800	359.36
2000-06-06	2,985	3,040	2,950	2,950	1,800	358.15
2000-06-05	3,000	3,010	2,980	2,980	4,200	361.79
2000-06-02	3,070	3,070	3,000	3,000	5,300	364.22
2000-06-01	3,150	3,150	3,000	3,020	4,400	366.65
2000-05-31	2,950	3,100	2,950	3,100	8,500	376.36
2000-05-30	3,000	3,000	2,955	2,955	4,400	358.76
2000-05-29	3,000	3,030	2,990	3,000	5,500	364.22
2000-05-26	3,100	3,100	3,000	3,050	5,200	370.29
2000-05-25	3,080	3,090	3,000	3,010	5,700	365.43
2000-05-24	3,090	3,100	2,910	2,990	4,800	363.01
2000-05-23	3,140	3,200	3,140	3,200	3,000	388.50
2000-05-22	3,230	3,230	3,100	3,150	7,400	382.43
2000-05-19	3,180	3,250	3,180	3,230	3,100	392.14
2000-05-18	3,250	3,300	3,110	3,300	700	400.64
2000-05-17	3,250	3,250	3,250	3,250	200	394.57
2000-05-16	3,120	3,250	3,120	3,200	500	388.50
2000-05-15	3,240	3,240	3,100	3,100	3,400	376.36
2000-05-12	3,140	3,190	3,100	3,190	3,000	387.29
2000-05-11	3,190	3,190	3,150	3,190	1,400	387.29
2000-05-10	3,150	3,300	3,150	3,200	1,400	388.50
2000-05-09	3,410	3,410	3,200	3,200	3,100	388.50
2000-05-08	3,210	3,210	3,210	3,210	200	389.71
2000-05-02	3,300	3,300	3,130	3,200	2,500	388.50
2000-05-01	3,200	3,200	3,100	3,110	1,100	377.57
2000-04-28	3,160	3,160	3,100	3,100	1,700	376.36
2000-04-27	3,200	3,200	3,160	3,160	800	383.64
2000-04-26	3,300	3,300	3,200	3,200	1,800	388.50
2000-04-25	3,200	3,200	3,150	3,160	6,800	383.64
2000-04-24	3,250	3,250	3,150	3,150	1,700	382.43
2000-04-21	3,290	3,300	3,100	3,250	1,500	394.57
2000-04-20	3,300	3,380	3,300	3,300	2,300	400.64
2000-04-19	3,300	3,300	3,300	3,300	1,100	400.64
2000-04-18	3,350	3,350	3,120	3,120	4,500	378.79
2000-04-17	3,100	3,100	2,780	2,910	7,100	353.29
2000-04-14	3,320	3,320	3,280	3,280	2,200	398.21
2000-04-13	3,400	3,400	3,310	3,310	1,600	401.86
2000-04-12	3,420	3,490	3,410	3,490	400	423.71
2000-04-11	3,410	3,410	3,300	3,400	1,900	412.78
2000-04-10	3,320	3,500	3,320	3,400	1,100	412.78
2000-04-07	3,350	3,400	3,300	3,300	1,700	400.64
2000-04-06	3,410	3,460	3,350	3,350	1,800	406.71
2000-04-05	3,590	3,640	3,400	3,510	8,500	426.14
2000-04-04	3,620	3,620	3,550	3,580	5,200	434.64
2000-04-03	3,500	3,600	3,500	3,550	5,000	430.99
2000-03-31	3,500	3,730	3,300	3,710	17,100	450.42
2000-03-30	3,500	3,500	3,500	3,500	2,400	424.92
2000-03-29	3,500	3,500	3,450	3,500	1,400	424.92
2000-03-28	3,810	3,810	3,500	3,500	6,200	424.92
2000-03-27	3,600	3,810	3,600	3,810	14,100	462.56
2000-03-24	3,600	3,750	3,520	3,570	22,200	433.42
2000-03-23	3,400	3,590	3,400	3,590	12,400	435.85
2000-03-22	3,390	3,400	3,310	3,400	7,200	412.78
2000-03-21	3,340	3,390	3,340	3,390	3,300	411.57
2000-03-17	3,340	3,350	3,250	3,350	6,100	406.71
2000-03-16	3,300	3,350	3,200	3,350	6,200	406.71
2000-03-15	3,300	3,300	3,100	3,200	3,700	388.50
2000-03-14	3,220	3,290	3,200	3,200	1,500	388.50
2000-03-13	3,300	3,300	3,200	3,200	5,200	388.50
2000-03-10	3,280	3,350	3,200	3,300	8,600	400.64
2000-03-09	3,290	3,300	3,200	3,290	4,400	399.43
2000-03-08	3,280	3,290	3,210	3,290	4,000	399.43
2000-03-07	3,200	3,300	3,150	3,280	5,700	398.21
2000-03-06	3,400	3,400	3,210	3,210	6,800	389.71
2000-03-03	3,360	3,400	3,350	3,400	3,600	412.78
2000-03-02	3,400	3,400	3,290	3,400	3,200	412.78
2000-03-01	3,300	3,400	3,300	3,360	3,100	407.93
2000-02-29	3,310	3,430	3,250	3,300	12,000	400.64
2000-02-28	3,300	3,300	3,250	3,300	3,800	400.64
2000-02-25	3,200	3,300	3,200	3,200	5,700	388.50
2000-02-24	3,250	3,300	3,200	3,300	2,900	400.64
2000-02-23	3,250	3,300	3,200	3,200	13,900	388.50
2000-02-22	3,480	3,480	3,300	3,300	2,000	400.64
2000-02-21	3,400	3,400	3,290	3,290	2,900	399.43
2000-02-18	3,350	3,450	3,250	3,400	5,500	412.78
2000-02-17	3,310	3,350	3,250	3,260	4,300	395.79
2000-02-16	3,390	3,400	3,260	3,260	2,900	395.79
2000-02-15	3,530	3,530	3,350	3,400	3,100	412.78
2000-02-14	3,300	3,460	3,300	3,330	1,100	404.28
2000-02-10	3,350	3,400	3,250	3,260	10,900	395.79
2000-02-09	3,350	3,390	3,350	3,350	2,200	406.71
2000-02-08	3,310	3,400	3,300	3,390	9,500	411.57
2000-02-07	3,590	3,590	3,300	3,320	3,300	403.07
2000-02-04	3,400	3,450	3,320	3,400	5,200	412.78
2000-02-03	3,580	3,600	3,400	3,400	10,200	412.78
2000-02-02	3,350	3,500	3,350	3,500	9,600	424.92
2000-02-01	3,400	3,400	3,300	3,350	4,000	406.71
2000-01-31	3,250	3,390	3,250	3,300	8,500	400.64
2000-01-28	3,400	3,500	3,300	3,350	13,300	406.71
2000-01-27	3,350	3,390	3,200	3,210	14,700	389.71
2000-01-26	3,450	3,450	3,350	3,400	4,500	412.78
2000-01-25	3,420	3,420	3,350	3,400	8,600	412.78
2000-01-24	3,470	3,470	3,300	3,420	5,200	415.21
2000-01-21	3,500	3,500	3,400	3,470	5,100	421.28
2000-01-20	3,630	3,630	3,550	3,580	5,300	434.64
2000-01-19	3,600	3,650	3,600	3,650	3,000	443.13
2000-01-18	3,590	3,610	3,590	3,600	5,800	437.06
2000-01-17	3,800	3,800	3,520	3,590	3,400	435.85
2000-01-14	3,600	3,610	3,600	3,600	7,900	437.06
2000-01-13	3,500	3,600	3,500	3,600	3,200	437.06
2000-01-12	3,630	3,630	3,500	3,500	1,600	424.92
2000-01-11	3,800	3,800	3,510	3,510	1,800	426.14
2000-01-07	3,270	3,450	3,270	3,340	1,700	405.50
2000-01-06	3,510	3,550	3,250	3,260	2,300	395.79
2000-01-05	3,800	3,800	3,410	3,460	2,200	420.07
2000-01-04	3,900	3,900	3,900	3,900	400	473.49

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9616 (株)共立メンテナンス の時系列データ [2000年度]

9616 (株)共立メンテナンスの時系列データ [2000年度]