9616 (株)共立メンテナンスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,770	4,770	4,700	4,700	15,600	815.97
2005-12-29	4,700	4,790	4,700	4,760	15,200	826.39
2005-12-28	4,690	4,770	4,610	4,720	19,200	819.44
2005-12-27	4,770	4,780	4,700	4,720	11,900	819.44
2005-12-26	4,800	4,850	4,730	4,790	44,100	831.60
2005-12-22	4,750	4,750	4,720	4,750	46,300	824.65
2005-12-21	4,720	4,770	4,640	4,750	59,400	824.65
2005-12-20	4,650	4,790	4,650	4,720	90,500	819.44
2005-12-19	4,520	4,640	4,520	4,600	47,500	798.61
2005-12-16	4,520	4,530	4,430	4,480	36,300	777.78
2005-12-15	4,500	4,590	4,500	4,570	41,600	793.40
2005-12-14	4,590	4,590	4,480	4,520	80,700	784.72
2005-12-13	4,250	4,560	4,240	4,540	107,000	788.19
2005-12-12	4,290	4,300	4,200	4,230	54,800	734.38
2005-12-09	4,250	4,250	4,180	4,240	44,600	736.11
2005-12-08	4,250	4,260	4,120	4,170	57,400	723.96
2005-12-07	4,180	4,280	4,170	4,250	72,000	737.85
2005-12-06	4,250	4,270	4,170	4,180	55,500	725.69
2005-12-05	4,200	4,260	4,170	4,240	71,000	736.11
2005-12-02	4,200	4,200	4,130	4,170	47,800	723.96
2005-12-01	4,120	4,190	4,060	4,190	91,400	727.43
2005-11-30	3,990	4,070	3,980	4,070	124,500	706.60
2005-11-29	3,890	3,980	3,880	3,930	57,600	682.29
2005-11-28	3,870	3,910	3,840	3,880	78,500	673.61
2005-11-25	3,730	3,890	3,710	3,820	75,600	663.19
2005-11-24	3,850	3,910	3,760	3,770	72,400	654.51
2005-11-22	4,080	4,080	3,850	3,920	67,500	680.56
2005-11-21	4,160	4,170	4,050	4,050	69,900	703.13
2005-11-18	4,080	4,150	4,030	4,110	110,100	713.54
2005-11-17	4,030	4,260	4,030	4,050	207,800	703.13
2005-11-16	3,700	3,850	3,650	3,830	129,400	664.93
2005-11-15	3,640	3,760	3,630	3,740	111,800	649.31
2005-11-14	3,650	3,660	3,600	3,620	30,600	628.47
2005-11-11	3,620	3,640	3,600	3,610	24,600	626.74
2005-11-10	3,650	3,660	3,600	3,630	42,000	630.21
2005-11-09	3,640	3,640	3,590	3,600	60,000	625
2005-11-08	3,510	3,710	3,510	3,620	89,000	628.47
2005-11-07	3,530	3,530	3,480	3,500	32,000	607.64
2005-11-04	3,580	3,620	3,530	3,550	85,800	616.32
2005-11-02	3,640	3,650	3,560	3,570	104,100	619.79
2005-11-01	3,500	3,810	3,480	3,660	122,600	635.42
2005-10-31	3,360	3,490	3,340	3,450	173,500	598.96
2005-10-28	3,110	3,420	3,110	3,310	157,300	574.65
2005-10-27	3,040	3,110	3,040	3,090	58,000	536.46
2005-10-26	3,060	3,080	3,050	3,060	45,100	531.25
2005-10-25	2,980	3,060	2,970	3,050	47,800	529.51
2005-10-24	2,965	2,975	2,950	2,955	11,600	513.02
2005-10-21	2,930	2,980	2,930	2,970	17,200	515.63
2005-10-20	2,935	2,945	2,930	2,945	19,400	511.29
2005-10-19	2,950	2,950	2,910	2,925	23,700	507.81
2005-10-18	2,960	2,975	2,935	2,935	37,200	509.55
2005-10-17	2,945	3,080	2,930	2,975	40,500	516.49
2005-10-14	2,940	2,940	2,895	2,920	50,100	506.94
2005-10-13	2,915	2,940	2,915	2,940	15,400	510.42
2005-10-12	2,915	2,965	2,915	2,935	55,000	509.55
2005-10-11	2,830	2,935	2,830	2,935	17,700	509.55
2005-10-07	2,880	2,885	2,825	2,850	33,700	494.79
2005-10-06	2,920	2,920	2,880	2,885	37,200	500.87
2005-10-05	2,935	2,940	2,920	2,930	30,100	508.68
2005-10-04	2,880	2,960	2,880	2,950	47,800	512.15
2005-10-03	2,930	2,940	2,885	2,920	23,500	506.94
2005-09-30	2,900	2,970	2,855	2,960	48,600	513.89
2005-09-29	2,940	2,975	2,920	2,950	67,300	512.15
2005-09-28	2,845	2,980	2,845	2,920	56,700	506.94
2005-09-27	2,800	2,905	2,800	2,845	45,700	493.92
2005-09-26	2,765	2,840	2,760	2,820	86,100	489.58
2005-09-22	2,745	2,760	2,730	2,755	29,800	478.30
2005-09-21	2,760	2,770	2,725	2,750	26,600	477.43
2005-09-20	2,730	2,760	2,715	2,755	30,700	478.30
2005-09-16	2,705	2,720	2,690	2,710	30,200	470.49
2005-09-15	2,700	2,720	2,655	2,670	46,200	463.54
2005-09-14	2,645	2,715	2,635	2,700	80,500	468.75
2005-09-13	2,600	2,630	2,600	2,630	26,200	456.60
2005-09-12	2,590	2,600	2,570	2,590	16,100	449.65
2005-09-09	2,570	2,570	2,545	2,565	34,500	445.31
2005-09-08	2,540	2,550	2,515	2,540	14,700	440.97
2005-09-07	2,540	2,550	2,500	2,515	22,500	436.63
2005-09-06	2,530	2,545	2,515	2,515	12,900	436.63
2005-09-05	2,515	2,530	2,500	2,520	10,600	437.50
2005-09-02	2,515	2,520	2,500	2,515	18,700	436.63
2005-09-01	2,500	2,535	2,500	2,515	8,100	436.63
2005-08-31	2,490	2,505	2,480	2,500	22,600	434.03
2005-08-30	2,480	2,510	2,475	2,490	9,200	432.29
2005-08-29	2,505	2,510	2,475	2,475	23,900	429.69
2005-08-26	2,530	2,540	2,500	2,505	15,300	434.90
2005-08-25	2,535	2,550	2,495	2,520	15,200	437.50
2005-08-24	2,515	2,535	2,515	2,530	16,900	439.24
2005-08-23	2,525	2,540	2,505	2,520	26,100	437.50
2005-08-22	2,465	2,535	2,465	2,525	36,800	438.37
2005-08-19	2,530	2,530	2,460	2,465	34,500	427.95
2005-08-18	2,545	2,560	2,540	2,540	25,300	440.97
2005-08-17	2,565	2,565	2,530	2,530	18,600	439.24
2005-08-16	2,555	2,575	2,555	2,575	19,600	447.05
2005-08-15	2,585	2,590	2,555	2,565	16,700	445.31
2005-08-12	2,600	2,600	2,540	2,575	21,000	447.05
2005-08-11	2,580	2,600	2,520	2,575	42,200	447.05
2005-08-10	2,580	2,585	2,530	2,565	52,200	445.31
2005-08-09	2,445	2,505	2,440	2,480	20,800	430.56
2005-08-08	2,420	2,435	2,410	2,425	25,100	421.01
2005-08-05	2,455	2,460	2,430	2,440	26,400	423.61
2005-08-04	2,455	2,475	2,445	2,460	41,800	427.08
2005-08-03	2,405	2,465	2,405	2,425	33,100	421.01
2005-08-02	2,420	2,445	2,405	2,405	27,000	417.54
2005-08-01	2,480	2,485	2,435	2,440	35,500	423.61
2005-07-29	2,520	2,520	2,480	2,485	20,800	431.42
2005-07-28	2,550	2,560	2,490	2,510	47,700	435.76
2005-07-27	2,550	2,600	2,550	2,590	55,600	449.65
2005-07-26	2,480	2,560	2,465	2,540	77,600	440.97
2005-07-25	2,435	2,470	2,435	2,460	35,500	427.08
2005-07-22	2,450	2,450	2,405	2,425	33,200	421.01
2005-07-21	2,450	2,465	2,430	2,440	51,200	423.61
2005-07-20	2,370	2,420	2,360	2,420	53,600	420.14
2005-07-19	2,355	2,355	2,345	2,350	9,800	407.99
2005-07-15	2,340	2,360	2,320	2,345	27,000	407.12
2005-07-14	2,320	2,335	2,320	2,330	23,200	404.51
2005-07-13	2,330	2,330	2,315	2,330	17,000	404.51
2005-07-12	2,310	2,330	2,300	2,320	32,700	402.78
2005-07-11	2,320	2,320	2,295	2,295	18,500	398.44
2005-07-08	2,270	2,295	2,270	2,285	16,100	396.70
2005-07-07	2,285	2,285	2,265	2,270	30,400	394.10
2005-07-06	2,275	2,280	2,265	2,280	35,600	395.83
2005-07-05	2,280	2,280	2,255	2,260	27,800	392.36
2005-07-04	2,310	2,310	2,270	2,285	31,700	396.70
2005-07-01	2,300	2,305	2,280	2,290	27,000	397.57
2005-06-30	2,300	2,300	2,285	2,290	10,700	397.57
2005-06-29	2,300	2,310	2,275	2,300	52,600	399.31
2005-06-28	2,305	2,305	2,280	2,300	27,900	399.31
2005-06-27	2,300	2,300	2,270	2,300	22,200	399.31
2005-06-24	2,295	2,315	2,270	2,290	51,900	397.57
2005-06-23	2,285	2,300	2,265	2,285	37,400	396.70
2005-06-22	2,245	2,290	2,240	2,285	16,500	396.70
2005-06-21	2,305	2,305	2,265	2,280	6,500	395.83
2005-06-20	2,310	2,330	2,290	2,305	13,600	400.17
2005-06-17	2,315	2,330	2,305	2,310	21,300	401.04
2005-06-16	2,305	2,320	2,295	2,315	19,100	401.91
2005-06-15	2,310	2,315	2,285	2,300	12,400	399.31
2005-06-14	2,310	2,315	2,270	2,305	22,700	400.17
2005-06-13	2,290	2,345	2,280	2,335	56,000	405.38
2005-06-10	2,285	2,290	2,250	2,285	30,100	396.70
2005-06-09	2,275	2,275	2,230	2,255	15,200	391.49
2005-06-08	2,235	2,280	2,235	2,270	34,900	394.10
2005-06-07	2,215	2,230	2,210	2,215	17,200	384.55
2005-06-06	2,190	2,205	2,180	2,200	19,200	381.94
2005-06-03	2,190	2,225	2,190	2,215	71,700	384.55
2005-06-02	2,135	2,165	2,120	2,165	30,400	375.87
2005-06-01	2,105	2,110	2,090	2,110	12,200	366.32
2005-05-31	2,095	2,115	2,080	2,110	14,300	366.32
2005-05-30	2,085	2,090	2,070	2,090	9,500	362.85
2005-05-27	2,065	2,090	2,065	2,080	7,600	361.11
2005-05-26	2,085	2,085	2,060	2,065	23,300	358.51
2005-05-25	2,075	2,100	2,065	2,070	12,300	359.38
2005-05-24	2,110	2,125	2,060	2,095	19,900	363.72
2005-05-23	2,065	2,105	2,060	2,100	15,000	364.58
2005-05-20	2,115	2,115	2,065	2,075	19,200	360.24
2005-05-19	2,110	2,115	2,090	2,105	16,100	365.45
2005-05-18	2,105	2,110	2,065	2,070	23,600	359.38
2005-05-17	2,130	2,145	2,085	2,090	25,700	362.85
2005-05-16	2,190	2,190	2,120	2,120	14,400	368.06
2005-05-13	2,150	2,150	2,115	2,130	12,600	369.79
2005-05-12	2,165	2,170	2,130	2,140	14,900	371.53
2005-05-11	2,150	2,170	2,135	2,165	18,600	375.87
2005-05-10	2,165	2,180	2,155	2,165	20,800	375.87
2005-05-09	2,175	2,175	2,140	2,165	18,700	375.87
2005-05-06	2,160	2,160	2,140	2,150	6,700	373.26
2005-05-02	2,130	2,150	2,120	2,140	12,000	371.53
2005-04-28	2,155	2,160	2,115	2,140	15,500	371.53
2005-04-27	2,115	2,155	2,115	2,155	25,000	374.13
2005-04-26	2,145	2,145	2,115	2,135	10,900	370.66
2005-04-25	2,100	2,135	2,100	2,120	11,500	368.06
2005-04-22	2,095	2,115	2,095	2,105	17,000	365.45
2005-04-21	2,070	2,085	2,030	2,065	29,700	358.51
2005-04-20	2,135	2,145	2,065	2,085	45,600	361.98
2005-04-19	2,135	2,145	2,115	2,125	26,300	368.92
2005-04-18	2,165	2,185	2,145	2,150	35,500	373.26
2005-04-15	2,190	2,190	2,170	2,180	16,700	378.47
2005-04-14	2,200	2,200	2,185	2,200	13,000	381.94
2005-04-13	2,230	2,230	2,200	2,200	13,400	381.94
2005-04-12	2,230	2,235	2,220	2,220	6,900	385.42
2005-04-11	2,240	2,240	2,225	2,235	13,900	388.02
2005-04-08	2,215	2,245	2,215	2,230	12,100	387.15
2005-04-07	2,230	2,240	2,210	2,215	25,000	384.55
2005-04-06	2,215	2,250	2,210	2,250	33,100	390.63
2005-04-05	2,190	2,225	2,190	2,210	40,700	383.68
2005-04-04	2,220	2,225	2,195	2,200	39,000	381.94
2005-04-01	2,245	2,245	2,225	2,235	17,400	388.02
2005-03-31	2,230	2,280	2,230	2,280	8,200	395.83
2005-03-30	2,240	2,245	2,220	2,230	12,800	387.15
2005-03-29	2,250	2,285	2,245	2,250	17,100	390.63
2005-03-28	2,250	2,270	2,240	2,270	29,400	394.10
2005-03-25	2,315	2,325	2,295	2,305	47,600	400.17
2005-03-24	2,340	2,345	2,315	2,315	15,500	401.91
2005-03-23	2,355	2,375	2,340	2,340	26,000	406.25
2005-03-22	2,330	2,380	2,320	2,360	29,400	409.72
2005-03-18	2,300	2,320	2,300	2,315	15,200	401.91
2005-03-17	2,305	2,305	2,285	2,300	20,300	399.31
2005-03-16	2,280	2,300	2,280	2,290	12,900	397.57
2005-03-15	2,310	2,310	2,275	2,275	17,700	394.97
2005-03-14	2,320	2,320	2,285	2,285	20,700	396.70
2005-03-11	2,300	2,300	2,285	2,290	44,600	397.57
2005-03-10	2,310	2,320	2,305	2,310	14,300	401.04
2005-03-09	2,325	2,325	2,305	2,320	8,500	402.78
2005-03-08	2,330	2,330	2,305	2,320	15,200	402.78
2005-03-07	2,300	2,325	2,295	2,320	26,000	402.78
2005-03-04	2,275	2,290	2,255	2,285	55,000	396.70
2005-03-03	2,240	2,250	2,235	2,235	16,300	388.02
2005-03-02	2,240	2,245	2,230	2,240	13,700	388.89
2005-03-01	2,235	2,245	2,215	2,230	34,000	387.15
2005-02-28	2,275	2,275	2,230	2,230	19,400	387.15
2005-02-25	2,230	2,240	2,225	2,240	9,700	388.89
2005-02-24	2,240	2,240	2,210	2,220	18,100	385.42
2005-02-23	2,270	2,270	2,210	2,230	36,700	387.15
2005-02-22	2,290	2,290	2,265	2,265	7,100	393.23
2005-02-21	2,280	2,285	2,265	2,265	16,500	393.23
2005-02-18	2,255	2,265	2,235	2,260	17,700	392.36
2005-02-17	2,280	2,290	2,260	2,260	9,000	392.36
2005-02-16	2,295	2,305	2,290	2,290	5,100	397.57
2005-02-15	2,300	2,320	2,290	2,295	11,100	398.44
2005-02-14	2,300	2,310	2,285	2,300	14,600	399.31
2005-02-10	2,305	2,305	2,285	2,300	8,600	399.31
2005-02-09	2,315	2,315	2,295	2,300	5,900	399.31
2005-02-08	2,280	2,300	2,270	2,280	15,200	395.83
2005-02-07	2,270	2,290	2,270	2,270	10,700	394.10
2005-02-04	2,235	2,250	2,235	2,250	19,700	390.63
2005-02-03	2,240	2,240	2,230	2,240	24,100	388.89
2005-02-02	2,245	2,250	2,235	2,235	16,600	388.02
2005-02-01	2,235	2,275	2,230	2,245	20,200	389.76
2005-01-31	2,230	2,245	2,230	2,235	13,300	388.02
2005-01-28	2,245	2,250	2,220	2,225	22,100	386.29
2005-01-27	2,250	2,255	2,240	2,255	10,000	391.49
2005-01-26	2,245	2,245	2,235	2,235	13,500	388.02
2005-01-25	2,230	2,235	2,225	2,235	9,600	388.02
2005-01-24	2,225	2,240	2,225	2,235	9,600	388.02
2005-01-21	2,225	2,230	2,225	2,225	7,000	386.29
2005-01-20	2,245	2,250	2,225	2,230	16,700	387.15
2005-01-19	2,235	2,255	2,230	2,240	16,400	388.89
2005-01-18	2,235	2,235	2,225	2,225	9,400	386.29
2005-01-17	2,230	2,235	2,215	2,225	19,300	386.29
2005-01-14	2,210	2,220	2,205	2,215	16,000	384.55
2005-01-13	2,215	2,240	2,215	2,215	25,000	384.55
2005-01-12	2,220	2,225	2,205	2,210	8,900	383.68
2005-01-11	2,220	2,220	2,195	2,215	22,000	384.55
2005-01-07	2,200	2,200	2,185	2,190	15,200	380.21
2005-01-06	2,180	2,200	2,180	2,190	20,600	380.21
2005-01-05	2,200	2,200	2,180	2,185	14,400	379.34
2005-01-04	2,200	2,210	2,190	2,195	9,100	381.08

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 [2005年度]

9616 (株)共立メンテナンスの時系列データ [2005年度]