9616 (株)共立メンテナンスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,185	2,195	2,185	2,185	9,200	379.34
2004-12-29	2,195	2,210	2,180	2,185	13,300	379.34
2004-12-28	2,185	2,185	2,175	2,180	8,000	378.47
2004-12-27	2,200	2,210	2,170	2,170	23,300	376.74
2004-12-24	2,190	2,195	2,185	2,190	8,200	380.21
2004-12-22	2,190	2,195	2,180	2,185	7,700	379.34
2004-12-21	2,185	2,210	2,185	2,205	13,800	382.81
2004-12-20	2,170	2,190	2,140	2,175	23,500	377.60
2004-12-17	2,205	2,220	2,195	2,200	8,100	381.94
2004-12-16	2,190	2,200	2,185	2,200	6,000	381.94
2004-12-15	2,220	2,220	2,190	2,200	11,300	381.94
2004-12-14	2,210	2,220	2,205	2,220	13,400	385.42
2004-12-13	2,240	2,240	2,205	2,210	12,400	383.68
2004-12-10	2,190	2,210	2,190	2,205	16,200	382.81
2004-12-09	2,230	2,230	2,185	2,190	7,200	380.21
2004-12-08	2,185	2,285	2,180	2,240	19,400	388.89
2004-12-07	2,160	2,195	2,160	2,185	12,500	379.34
2004-12-06	2,175	2,175	2,150	2,150	2,900	373.26
2004-12-03	2,160	2,180	2,160	2,160	4,800	375
2004-12-02	2,185	2,200	2,155	2,170	17,400	376.74
2004-12-01	2,155	2,175	2,140	2,160	8,800	375
2004-11-30	2,185	2,190	2,155	2,155	7,400	374.13
2004-11-29	2,190	2,220	2,175	2,195	6,500	381.08
2004-11-26	2,225	2,225	2,190	2,190	6,000	380.21
2004-11-25	2,175	2,205	2,170	2,200	3,600	381.94
2004-11-24	2,205	2,245	2,170	2,175	8,300	377.60
2004-11-22	2,220	2,260	2,205	2,205	8,300	382.81
2004-11-19	2,260	2,260	2,230	2,230	3,500	387.15
2004-11-18	2,265	2,300	2,235	2,235	2,800	388.02
2004-11-17	2,265	2,265	2,210	2,235	11,800	388.02
2004-11-16	2,295	2,330	2,265	2,265	11,400	393.23
2004-11-15	2,220	2,255	2,220	2,255	12,700	391.49
2004-11-12	2,220	2,235	2,210	2,220	4,400	385.42
2004-11-11	2,255	2,255	2,220	2,220	2,800	385.42
2004-11-10	2,245	2,270	2,220	2,255	2,700	391.49
2004-11-09	2,270	2,275	2,200	2,220	6,800	385.42
2004-11-08	2,300	2,300	2,260	2,260	2,700	392.36
2004-11-05	2,255	2,300	2,255	2,285	1,800	396.70
2004-11-04	2,215	2,280	2,215	2,255	4,700	391.49
2004-11-02	2,215	2,255	2,215	2,220	6,600	385.42
2004-11-01	2,230	2,290	2,215	2,245	11,100	389.76
2004-10-29	2,270	2,270	2,235	2,235	6,700	388.02
2004-10-28	2,275	2,290	2,275	2,285	2,000	396.70
2004-10-27	2,285	2,285	2,270	2,275	1,900	394.97
2004-10-26	2,310	2,310	2,270	2,285	5,400	396.70
2004-10-25	2,300	2,310	2,255	2,255	5,700	391.49
2004-10-22	2,290	2,315	2,290	2,315	5,000	401.91
2004-10-21	2,295	2,295	2,285	2,290	4,100	397.57
2004-10-20	2,330	2,330	2,290	2,290	6,100	397.57
2004-10-19	2,325	2,355	2,320	2,340	6,700	406.25
2004-10-18	2,320	2,320	2,300	2,300	1,400	399.31
2004-10-15	2,335	2,340	2,320	2,320	4,700	402.78
2004-10-14	2,355	2,355	2,320	2,330	3,900	404.51
2004-10-13	2,330	2,355	2,330	2,345	4,300	407.12
2004-10-12	2,340	2,380	2,340	2,365	6,100	410.59
2004-10-08	2,375	2,380	2,345	2,360	3,100	409.72
2004-10-07	2,390	2,390	2,360	2,375	3,100	412.33
2004-10-06	2,375	2,390	2,345	2,390	5,400	414.93
2004-10-05	2,385	2,390	2,370	2,375	4,100	412.33
2004-10-04	2,340	2,395	2,340	2,375	8,100	412.33
2004-10-01	2,380	2,380	2,350	2,355	10,300	408.85
2004-09-30	2,320	2,320	2,280	2,300	4,300	399.31
2004-09-29	2,310	2,310	2,275	2,280	4,200	395.83
2004-09-28	2,310	2,330	2,280	2,310	5,200	401.04
2004-09-27	2,385	2,385	2,310	2,320	12,200	402.78
2004-09-24	2,390	2,415	2,360	2,385	40,300	414.06
2004-09-22	2,400	2,405	2,380	2,385	17,300	414.06
2004-09-21	2,405	2,430	2,380	2,380	6,600	413.19
2004-09-17	2,340	2,375	2,340	2,375	7,300	412.33
2004-09-16	2,350	2,370	2,320	2,330	16,200	404.51
2004-09-15	2,405	2,405	2,380	2,380	11,700	413.19
2004-09-14	2,405	2,410	2,390	2,400	5,300	416.67
2004-09-13	2,390	2,415	2,385	2,385	9,700	414.06
2004-09-10	2,430	2,430	2,385	2,395	27,100	415.80
2004-09-09	2,400	2,430	2,380	2,390	18,200	414.93
2004-09-08	2,400	2,415	2,390	2,390	6,200	414.93
2004-09-07	2,405	2,415	2,400	2,400	5,900	416.67
2004-09-06	2,400	2,445	2,400	2,445	5,200	424.48
2004-09-03	2,405	2,425	2,390	2,400	14,500	416.67
2004-09-02	2,440	2,445	2,395	2,400	12,500	416.67
2004-09-01	2,470	2,470	2,440	2,460	12,700	427.08
2004-08-31	2,455	2,470	2,410	2,430	7,200	421.88
2004-08-30	2,405	2,450	2,400	2,445	6,900	424.48
2004-08-27	2,370	2,410	2,370	2,390	19,000	414.93
2004-08-26	2,380	2,380	2,375	2,380	6,900	413.19
2004-08-25	2,370	2,390	2,370	2,375	21,200	412.33
2004-08-24	2,385	2,400	2,385	2,385	17,400	414.06
2004-08-23	2,400	2,410	2,365	2,385	18,100	414.06
2004-08-20	2,390	2,395	2,370	2,395	5,300	415.80
2004-08-19	2,375	2,390	2,365	2,385	9,800	414.06
2004-08-18	2,405	2,410	2,360	2,375	7,400	412.33
2004-08-17	2,475	2,475	2,395	2,405	5,000	417.54
2004-08-16	2,380	2,395	2,355	2,375	6,800	412.33
2004-08-13	2,430	2,430	2,370	2,380	9,700	413.19
2004-08-12	2,435	2,480	2,425	2,425	3,100	421.01
2004-08-11	2,405	2,440	2,405	2,440	3,900	423.61
2004-08-10	2,355	2,450	2,355	2,385	12,500	414.06
2004-08-09	2,430	2,475	2,330	2,350	22,300	407.99
2004-08-06	2,500	2,510	2,475	2,475	3,400	429.69
2004-08-05	2,505	2,520	2,470	2,515	8,300	436.63
2004-08-04	2,480	2,520	2,480	2,505	10,200	434.90
2004-08-03	2,530	2,600	2,465	2,480	12,800	430.56
2004-08-02	2,555	2,570	2,530	2,530	8,600	439.24
2004-07-30	2,535	2,560	2,535	2,555	5,800	443.58
2004-07-29	2,540	2,555	2,520	2,530	11,800	439.24
2004-07-28	2,615	2,615	2,570	2,570	7,900	446.18
2004-07-27	2,630	2,645	2,620	2,620	8,600	454.86
2004-07-26	2,675	2,690	2,610	2,610	10,600	453.13
2004-07-23	2,615	2,670	2,615	2,670	8,300	463.54
2004-07-22	2,670	2,670	2,620	2,655	14,000	460.94
2004-07-21	2,690	2,690	2,650	2,675	6,200	464.41
2004-07-20	2,665	2,685	2,645	2,680	16,800	465.28
2004-07-16	2,650	2,675	2,615	2,660	13,400	461.81
2004-07-15	2,635	2,650	2,600	2,650	30,500	460.07
2004-07-14	2,645	2,670	2,600	2,600	26,500	451.39
2004-07-13	2,640	2,655	2,630	2,640	20,000	458.33
2004-07-12	2,680	2,680	2,630	2,640	20,600	458.33
2004-07-09	2,580	2,645	2,580	2,635	32,700	457.47
2004-07-08	2,550	2,595	2,540	2,575	22,200	447.05
2004-07-07	2,620	2,620	2,565	2,565	16,600	445.31
2004-07-06	2,550	2,660	2,550	2,580	13,600	447.92
2004-07-05	2,625	2,665	2,610	2,610	15,900	453.13
2004-07-02	2,660	2,685	2,620	2,665	14,200	462.67
2004-07-01	2,720	2,750	2,700	2,700	44,800	468.75
2004-06-30	2,700	2,730	2,680	2,725	35,400	473.09
2004-06-29	2,635	2,680	2,600	2,670	34,400	463.54
2004-06-28	2,565	2,600	2,560	2,600	24,300	451.39
2004-06-25	2,500	2,540	2,490	2,540	17,400	440.97
2004-06-24	2,545	2,545	2,450	2,490	27,600	432.29
2004-06-23	2,550	2,550	2,500	2,505	16,600	434.90
2004-06-22	2,500	2,520	2,490	2,510	19,000	435.76
2004-06-21	2,440	2,535	2,420	2,510	34,200	435.76
2004-06-18	2,475	2,475	2,350	2,415	46,400	419.27
2004-06-17	2,500	2,530	2,410	2,515	50,200	436.63
2004-06-16	2,580	2,615	2,520	2,540	26,700	440.97
2004-06-15	2,620	2,630	2,550	2,565	25,800	445.31
2004-06-14	2,600	2,650	2,600	2,620	16,100	454.86
2004-06-11	2,650	2,650	2,600	2,625	47,400	455.73
2004-06-10	2,545	2,625	2,530	2,605	108,600	452.26
2004-06-09	2,500	2,550	2,470	2,525	95,100	438.37
2004-06-08	2,470	2,560	2,460	2,540	93,000	440.97
2004-06-07	2,350	2,400	2,290	2,390	35,700	414.93
2004-06-04	2,330	2,365	2,285	2,310	70,000	401.04
2004-06-03	2,275	2,325	2,250	2,290	42,700	397.57
2004-06-02	2,250	2,305	2,220	2,220	25,000	385.42
2004-06-01	2,280	2,335	2,245	2,245	13,300	389.76
2004-05-31	2,315	2,315	2,240	2,280	20,000	395.83
2004-05-28	2,320	2,360	2,310	2,320	14,300	402.78
2004-05-27	2,380	2,410	2,280	2,315	27,100	401.91
2004-05-26	2,440	2,440	2,370	2,380	10,300	413.19
2004-05-25	2,435	2,440	2,390	2,425	8,400	421.01
2004-05-24	2,450	2,455	2,430	2,450	16,500	425.35
2004-05-21	2,425	2,440	2,380	2,420	16,700	420.14
2004-05-20	2,425	2,450	2,380	2,420	16,600	420.14
2004-05-19	2,400	2,435	2,400	2,420	21,700	420.14
2004-05-18	2,270	2,430	2,270	2,400	39,300	416.67
2004-05-17	2,390	2,475	2,310	2,345	28,600	407.12
2004-05-14	2,410	2,500	2,350	2,500	111,000	434.03
2004-05-13	2,225	2,410	2,190	2,395	90,700	415.80
2004-05-12	2,245	2,245	2,165	2,185	12,600	379.34
2004-05-11	2,080	2,180	2,080	2,165	24,900	375.87
2004-05-10	2,375	2,375	2,220	2,220	30,200	385.42
2004-05-07	2,450	2,450	2,350	2,375	25,400	412.33
2004-05-06	2,300	2,480	2,295	2,460	26,500	427.08
2004-04-30	2,400	2,400	2,320	2,380	25,800	413.19
2004-04-28	2,430	2,440	2,415	2,435	19,600	422.74
2004-04-27	2,450	2,450	2,360	2,415	36,600	419.27
2004-04-26	2,440	2,450	2,405	2,415	19,100	419.27
2004-04-23	2,400	2,435	2,395	2,405	33,300	417.54
2004-04-22	2,260	2,385	2,260	2,370	17,200	411.46
2004-04-21	2,290	2,355	2,235	2,320	22,200	402.78
2004-04-20	2,345	2,400	2,320	2,320	22,800	402.78
2004-04-19	2,450	2,470	2,330	2,345	22,900	407.12
2004-04-16	2,315	2,500	2,315	2,430	39,700	421.88
2004-04-15	2,345	2,360	2,315	2,355	67,900	408.85
2004-04-14	2,290	2,350	2,290	2,335	31,500	405.38
2004-04-13	2,310	2,370	2,310	2,340	50,900	406.25
2004-04-12	2,200	2,340	2,155	2,265	24,900	393.23
2004-04-09	2,250	2,250	2,185	2,225	18,500	386.29
2004-04-08	2,150	2,280	2,140	2,255	45,100	391.49
2004-04-07	2,135	2,150	2,120	2,150	16,900	373.26
2004-04-06	2,140	2,145	2,100	2,120	15,500	368.06
2004-04-05	2,150	2,150	2,120	2,120	19,000	368.06
2004-04-02	2,075	2,145	2,075	2,140	26,700	371.53
2004-04-01	2,100	2,130	2,090	2,100	17,400	364.58
2004-03-31	2,085	2,105	2,080	2,100	13,400	364.58
2004-03-30	2,075	2,145	2,075	2,125	31,000	368.92
2004-03-29	2,135	2,135	2,075	2,110	22,900	366.32
2004-03-26	2,165	2,165	2,100	2,140	16,800	371.53
2004-03-25	2,165	2,170	2,155	2,165	28,700	375.87
2004-03-24	2,130	2,170	2,130	2,165	17,700	375.87
2004-03-23	2,180	2,190	2,140	2,170	31,600	376.74
2004-03-22	2,180	2,195	2,175	2,180	29,700	378.47
2004-03-19	2,190	2,225	2,175	2,205	84,100	382.81
2004-03-18	2,195	2,210	2,190	2,195	37,800	381.08
2004-03-17	2,190	2,215	2,190	2,200	52,600	381.94
2004-03-16	2,205	2,215	2,160	2,195	47,400	381.08
2004-03-15	2,085	2,215	2,085	2,200	60,200	381.94
2004-03-12	2,140	2,150	2,060	2,120	54,600	368.06
2004-03-11	2,000	2,190	1,998	2,170	75,900	376.74
2004-03-10	1,950	2,030	1,950	1,997	42,500	346.70
2004-03-09	1,897	1,948	1,897	1,948	16,800	338.19
2004-03-08	1,900	1,900	1,870	1,897	13,500	329.34
2004-03-05	1,861	1,900	1,861	1,899	16,900	329.69
2004-03-04	1,836	1,899	1,835	1,889	21,600	327.95
2004-03-03	1,836	1,841	1,825	1,837	14,100	318.92
2004-03-02	1,825	1,835	1,825	1,834	23,000	318.40
2004-03-01	1,818	1,835	1,816	1,820	40,300	315.97
2004-02-27	1,800	1,820	1,788	1,819	11,500	315.80
2004-02-26	1,780	1,820	1,780	1,811	30,900	314.41
2004-02-25	1,769	1,769	1,757	1,766	6,400	306.60
2004-02-24	1,777	1,777	1,750	1,753	9,200	304.34
2004-02-23	1,757	1,780	1,751	1,765	8,200	306.42
2004-02-20	1,759	1,765	1,756	1,756	6,500	304.86
2004-02-19	1,753	1,765	1,753	1,765	5,700	306.42
2004-02-18	1,770	1,770	1,755	1,760	8,700	305.56
2004-02-17	1,759	1,767	1,755	1,755	7,000	304.69
2004-02-16	1,747	1,759	1,744	1,751	17,200	303.99
2004-02-13	1,744	1,745	1,733	1,739	8,500	301.91
2004-02-12	1,733	1,736	1,729	1,733	19,000	300.87
2004-02-10	1,726	1,738	1,726	1,732	3,600	300.69
2004-02-09	1,748	1,750	1,735	1,744	17,700	302.78
2004-02-06	1,725	1,735	1,722	1,730	3,600	300.35
2004-02-05	1,738	1,739	1,721	1,721	9,100	298.79
2004-02-04	1,737	1,748	1,737	1,738	7,800	301.74
2004-02-03	1,740	1,749	1,731	1,740	17,100	302.08
2004-02-02	1,700	1,739	1,694	1,736	13,800	301.39
2004-01-30	1,717	1,720	1,715	1,716	5,500	297.92
2004-01-29	1,720	1,724	1,717	1,721	8,000	298.79
2004-01-28	1,720	1,739	1,717	1,733	23,000	300.87
2004-01-27	1,754	1,762	1,750	1,750	11,000	303.82
2004-01-26	1,760	1,770	1,740	1,754	12,500	304.51
2004-01-23	1,730	1,741	1,730	1,733	6,600	300.87
2004-01-22	1,744	1,744	1,731	1,733	12,700	300.87
2004-01-21	1,737	1,749	1,737	1,742	9,700	302.43
2004-01-20	1,735	1,746	1,733	1,741	6,000	302.26
2004-01-19	1,730	1,739	1,730	1,738	7,900	301.74
2004-01-16	1,730	1,745	1,730	1,730	9,200	300.35
2004-01-15	1,749	1,749	1,730	1,730	11,400	300.35
2004-01-14	1,717	1,750	1,714	1,735	15,000	301.22
2004-01-13	1,710	1,717	1,710	1,716	9,600	297.92
2004-01-09	1,710	1,715	1,702	1,710	8,500	296.88
2004-01-08	1,701	1,705	1,698	1,701	7,900	295.31
2004-01-07	1,701	1,702	1,695	1,695	6,000	294.27
2004-01-06	1,725	1,730	1,715	1,717	9,000	298.09
2004-01-05	1,714	1,714	1,700	1,711	4,800	297.05

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 [2004年度]

9616 (株)共立メンテナンスの時系列データ [2004年度]