9616 (株)共立メンテナンスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,155	2,225	2,155	2,200	18,400	458.33
2007-12-27	2,230	2,230	2,200	2,225	25,200	463.54
2007-12-26	2,185	2,215	2,175	2,210	28,600	460.42
2007-12-25	2,175	2,195	2,165	2,180	50,100	454.17
2007-12-21	2,150	2,165	2,145	2,160	49,600	450
2007-12-20	2,135	2,135	2,110	2,120	37,900	441.67
2007-12-19	2,110	2,140	2,105	2,105	38,100	438.54
2007-12-18	2,100	2,115	2,090	2,110	62,100	439.58
2007-12-17	2,170	2,170	2,100	2,105	47,800	438.54
2007-12-14	2,155	2,170	2,130	2,130	53,500	443.75
2007-12-13	2,185	2,185	2,150	2,150	51,900	447.92
2007-12-12	2,150	2,175	2,150	2,175	32,400	453.13
2007-12-11	2,195	2,215	2,175	2,190	51,500	456.25
2007-12-10	2,155	2,180	2,150	2,155	48,200	448.96
2007-12-07	2,140	2,160	2,120	2,150	80,600	447.92
2007-12-06	2,155	2,175	2,125	2,150	61,600	447.92
2007-12-05	2,180	2,180	2,125	2,145	57,900	446.88
2007-12-04	2,240	2,250	2,185	2,195	60,100	457.29
2007-12-03	2,260	2,285	2,250	2,260	43,400	470.83
2007-11-30	2,275	2,315	2,250	2,280	40,700	475
2007-11-29	2,255	2,275	2,220	2,270	45,500	472.92
2007-11-28	2,240	2,255	2,180	2,255	47,400	469.79
2007-11-27	2,180	2,255	2,155	2,250	61,500	468.75
2007-11-26	2,190	2,200	2,150	2,195	46,900	457.29
2007-11-22	2,135	2,185	2,120	2,185	54,200	455.21
2007-11-21	2,125	2,180	2,120	2,155	66,500	448.96
2007-11-20	2,030	2,115	2,015	2,105	106,600	438.54
2007-11-19	2,140	2,170	2,090	2,140	87,100	445.83
2007-11-16	2,150	2,150	2,085	2,115	75,700	440.63
2007-11-15	2,150	2,195	2,125	2,185	59,000	455.21
2007-11-14	2,085	2,160	2,060	2,145	79,200	446.88
2007-11-13	1,995	2,045	1,987	2,020	107,700	420.83
2007-11-12	1,991	1,991	1,930	1,956	70,500	407.50
2007-11-09	2,050	2,070	2,010	2,025	80,700	421.88
2007-11-08	2,095	2,095	2,030	2,050	88,600	427.08
2007-11-07	2,150	2,165	2,100	2,105	78,100	438.54
2007-11-06	2,130	2,165	2,130	2,155	38,000	448.96
2007-11-05	2,130	2,165	2,130	2,130	75,300	443.75
2007-11-02	2,145	2,160	2,130	2,130	103,700	443.75
2007-11-01	2,225	2,240	2,185	2,190	54,000	456.25
2007-10-31	2,200	2,230	2,150	2,230	126,700	464.58
2007-10-30	2,255	2,255	2,165	2,215	218,900	461.46
2007-10-29	2,170	2,270	2,150	2,215	246,400	461.46
2007-10-26	2,025	2,035	1,990	2,010	92,100	418.75
2007-10-25	1,996	2,005	1,985	1,999	82,600	416.46
2007-10-24	2,010	2,025	1,987	1,992	65,000	415
2007-10-23	2,030	2,045	1,996	2,010	85,600	418.75
2007-10-22	2,030	2,045	2,005	2,025	63,900	421.88
2007-10-19	2,070	2,070	2,035	2,055	69,200	428.13
2007-10-18	2,035	2,090	2,035	2,080	60,700	433.33
2007-10-17	2,060	2,095	2,015	2,035	82,500	423.96
2007-10-16	2,150	2,155	2,080	2,085	68,900	434.38
2007-10-15	2,165	2,185	2,160	2,165	53,500	451.04
2007-10-12	2,185	2,195	2,155	2,160	53,900	450
2007-10-11	2,175	2,210	2,125	2,195	63,400	457.29
2007-10-10	2,160	2,195	2,160	2,180	56,900	454.17
2007-10-09	2,180	2,200	2,145	2,155	68,600	448.96
2007-10-05	2,195	2,195	2,150	2,180	59,100	454.17
2007-10-04	2,195	2,210	2,180	2,210	57,500	460.42
2007-10-03	2,135	2,200	2,120	2,200	68,500	458.33
2007-10-02	2,125	2,140	2,115	2,130	39,400	443.75
2007-10-01	2,120	2,125	2,065	2,090	61,100	435.42
2007-09-28	2,140	2,145	2,065	2,085	58,800	434.38
2007-09-27	2,070	2,140	2,035	2,135	87,900	444.79
2007-09-26	1,955	2,075	1,940	2,055	102,000	428.13
2007-09-25	1,949	1,949	1,901	1,925	91,700	401.04
2007-09-21	1,990	1,994	1,951	1,968	170,700	410
2007-09-20	2,020	2,025	1,990	2,015	38,200	419.79
2007-09-19	2,000	2,020	2,000	2,020	31,600	420.83
2007-09-18	2,045	2,045	1,962	1,969	74,200	410.21
2007-09-14	2,055	2,060	2,035	2,040	48,600	425
2007-09-13	2,070	2,075	2,025	2,025	46,900	421.88
2007-09-12	2,065	2,090	2,050	2,065	44,600	430.21
2007-09-11	2,080	2,080	2,035	2,065	59,200	430.21
2007-09-10	2,050	2,065	2,030	2,045	51,900	426.04
2007-09-07	2,105	2,125	2,085	2,090	61,400	435.42
2007-09-06	2,120	2,130	2,080	2,100	70,600	437.50
2007-09-05	2,235	2,235	2,140	2,145	67,700	446.88
2007-09-04	2,205	2,245	2,190	2,245	44,600	467.71
2007-09-03	2,240	2,240	2,175	2,205	36,200	459.38
2007-08-31	2,150	2,230	2,150	2,230	79,400	464.58
2007-08-30	2,150	2,160	2,140	2,150	35,100	447.92
2007-08-29	2,135	2,145	2,115	2,135	71,900	444.79
2007-08-28	2,220	2,220	2,180	2,215	31,300	461.46
2007-08-27	2,245	2,260	2,200	2,210	42,300	460.42
2007-08-24	2,205	2,205	2,170	2,195	37,600	457.29
2007-08-23	2,175	2,210	2,155	2,170	60,800	452.08
2007-08-22	2,155	2,175	2,140	2,155	27,700	448.96
2007-08-21	2,145	2,170	2,115	2,165	55,400	451.04
2007-08-20	2,170	2,170	2,100	2,115	72,300	440.63
2007-08-17	2,200	2,200	2,030	2,050	126,100	427.08
2007-08-16	2,205	2,210	2,125	2,200	111,300	458.33
2007-08-15	2,260	2,260	2,205	2,230	108,200	464.58
2007-08-14	2,255	2,285	2,230	2,285	100,400	476.04
2007-08-13	2,245	2,310	2,245	2,295	138,000	478.13
2007-08-10	2,360	2,380	2,200	2,240	268,000	466.67
2007-08-09	2,515	2,535	2,400	2,440	192,500	508.33
2007-08-08	2,530	2,570	2,480	2,510	114,000	522.92
2007-08-07	2,595	2,600	2,525	2,540	39,600	529.17
2007-08-06	2,560	2,595	2,510	2,590	39,600	539.58
2007-08-03	2,575	2,625	2,575	2,615	22,500	544.79
2007-08-02	2,600	2,645	2,555	2,600	65,600	541.67
2007-08-01	2,675	2,675	2,565	2,590	51,400	539.58
2007-07-31	2,685	2,700	2,640	2,685	40,600	559.38
2007-07-30	2,595	2,680	2,595	2,680	30,500	558.33
2007-07-27	2,670	2,710	2,645	2,665	43,000	555.21
2007-07-26	2,745	2,775	2,715	2,720	43,800	566.67
2007-07-25	2,715	2,730	2,690	2,710	39,300	564.58
2007-07-24	2,710	2,760	2,710	2,755	29,000	573.96
2007-07-23	2,730	2,750	2,725	2,750	32,400	572.92
2007-07-20	2,765	2,765	2,715	2,725	32,300	567.71
2007-07-19	2,760	2,765	2,680	2,735	118,200	569.79
2007-07-18	2,810	2,810	2,700	2,760	82,900	575
2007-07-17	2,925	2,925	2,820	2,845	61,600	592.71
2007-07-13	2,860	2,935	2,860	2,920	155,500	608.33
2007-07-12	2,820	2,890	2,775	2,880	355,900	600
2007-07-11	2,590	2,645	2,570	2,640	74,600	550
2007-07-10	2,590	2,595	2,560	2,570	39,200	535.42
2007-07-09	2,530	2,595	2,525	2,585	61,300	538.54
2007-07-06	2,465	2,520	2,460	2,510	61,000	522.92
2007-07-05	2,465	2,475	2,455	2,465	26,000	513.54
2007-07-04	2,490	2,490	2,450	2,465	19,500	513.54
2007-07-03	2,475	2,495	2,470	2,485	67,700	517.71
2007-07-02	2,460	2,480	2,455	2,470	36,700	514.58
2007-06-29	2,500	2,500	2,435	2,490	109,100	518.75
2007-06-28	2,465	2,500	2,455	2,500	51,100	520.83
2007-06-27	2,425	2,460	2,410	2,450	72,800	510.42
2007-06-26	2,450	2,455	2,415	2,455	80,000	511.46
2007-06-25	2,395	2,440	2,385	2,405	90,200	501.04
2007-06-22	2,365	2,400	2,360	2,395	68,500	498.96
2007-06-21	2,370	2,370	2,345	2,360	63,500	491.67
2007-06-20	2,380	2,380	2,360	2,365	27,800	492.71
2007-06-19	2,375	2,380	2,365	2,370	38,000	493.75
2007-06-18	2,400	2,405	2,370	2,380	93,000	495.83
2007-06-15	2,425	2,425	2,375	2,400	79,300	500
2007-06-14	2,360	2,430	2,360	2,420	84,500	504.17
2007-06-13	2,325	2,385	2,305	2,365	139,800	492.71
2007-06-12	2,350	2,350	2,295	2,300	73,700	479.17
2007-06-11	2,440	2,445	2,330	2,345	113,100	488.54
2007-06-08	2,460	2,460	2,390	2,410	133,900	502.08
2007-06-07	2,395	2,475	2,390	2,470	131,000	514.58
2007-06-06	2,400	2,455	2,345	2,430	262,100	506.25
2007-06-05	2,250	2,255	2,220	2,240	48,900	466.67
2007-06-04	2,245	2,260	2,230	2,230	50,800	464.58
2007-06-01	2,230	2,240	2,210	2,230	43,500	464.58
2007-05-31	2,200	2,220	2,200	2,220	33,200	462.50
2007-05-30	2,195	2,210	2,185	2,205	68,800	459.38
2007-05-29	2,185	2,185	2,160	2,170	53,200	452.08
2007-05-28	2,200	2,200	2,175	2,185	39,200	455.21
2007-05-25	2,190	2,190	2,155	2,165	70,100	451.04
2007-05-24	2,230	2,230	2,190	2,195	60,700	457.29
2007-05-23	2,230	2,240	2,220	2,225	64,600	463.54
2007-05-22	2,130	2,225	2,130	2,225	74,700	463.54
2007-05-21	2,170	2,205	2,120	2,150	102,900	447.92
2007-05-18	2,210	2,240	2,135	2,165	112,700	451.04
2007-05-17	2,300	2,325	2,230	2,235	142,800	465.63
2007-05-16	2,345	2,345	2,295	2,310	49,300	481.25
2007-05-15	2,360	2,360	2,315	2,340	79,900	487.50
2007-05-14	2,385	2,385	2,340	2,345	78,400	488.54
2007-05-11	2,400	2,400	2,335	2,350	79,600	489.58
2007-05-10	2,430	2,450	2,400	2,405	107,600	501.04
2007-05-09	2,500	2,500	2,425	2,425	136,600	505.21
2007-05-08	2,535	2,545	2,500	2,505	71,400	521.88
2007-05-07	2,600	2,600	2,555	2,555	57,400	532.29
2007-05-02	2,585	2,610	2,580	2,590	32,300	539.58
2007-05-01	2,635	2,635	2,590	2,590	31,500	539.58
2007-04-27	2,635	2,640	2,610	2,630	31,100	547.92
2007-04-26	2,645	2,645	2,605	2,630	29,200	547.92
2007-04-25	2,600	2,615	2,585	2,610	26,300	543.75
2007-04-24	2,570	2,620	2,570	2,620	33,700	545.83
2007-04-23	2,595	2,620	2,555	2,565	43,300	534.38
2007-04-20	2,610	2,620	2,575	2,585	35,700	538.54
2007-04-19	2,650	2,650	2,600	2,620	36,700	545.83
2007-04-18	2,655	2,685	2,635	2,680	52,600	558.33
2007-04-17	2,660	2,680	2,605	2,615	75,700	544.79
2007-04-16	2,700	2,705	2,675	2,690	50,500	560.42
2007-04-13	2,710	2,710	2,655	2,665	45,200	555.21
2007-04-12	2,675	2,690	2,655	2,685	66,000	559.38
2007-04-11	2,645	2,680	2,640	2,650	69,500	552.08
2007-04-10	2,605	2,625	2,595	2,615	63,900	544.79
2007-04-09	2,650	2,660	2,605	2,615	49,200	544.79
2007-04-06	2,620	2,645	2,610	2,615	29,200	544.79
2007-04-05	2,650	2,660	2,615	2,620	50,500	545.83
2007-04-04	2,650	2,685	2,645	2,655	56,000	553.13
2007-04-03	2,670	2,670	2,640	2,640	31,000	550
2007-04-02	2,715	2,725	2,615	2,630	51,300	547.92
2007-03-30	2,730	2,740	2,695	2,740	30,100	570.83
2007-03-29	2,695	2,720	2,645	2,700	31,000	562.50
2007-03-28	2,730	2,770	2,705	2,720	52,200	566.67
2007-03-27	2,770	2,780	2,745	2,755	56,100	573.96
2007-03-26	2,810	2,830	2,805	2,820	88,700	587.50
2007-03-23	2,820	2,820	2,800	2,805	32,500	584.38
2007-03-22	2,810	2,820	2,795	2,805	40,200	584.38
2007-03-20	2,740	2,780	2,740	2,775	47,100	578.13
2007-03-19	2,730	2,735	2,695	2,705	40,400	563.54
2007-03-16	2,735	2,745	2,710	2,715	37,200	565.63
2007-03-15	2,780	2,780	2,735	2,740	37,600	570.83
2007-03-14	2,755	2,785	2,745	2,745	39,800	571.88
2007-03-13	2,850	2,870	2,840	2,840	27,400	591.67
2007-03-12	2,845	2,855	2,830	2,845	23,800	592.71
2007-03-09	2,785	2,845	2,785	2,825	46,200	588.54
2007-03-08	2,780	2,795	2,750	2,790	49,400	581.25
2007-03-07	2,785	2,785	2,740	2,750	42,100	572.92
2007-03-06	2,670	2,740	2,670	2,730	44,100	568.75
2007-03-05	2,760	2,825	2,675	2,685	60,200	559.38
2007-03-02	2,780	2,810	2,760	2,785	25,400	580.21
2007-03-01	2,860	2,900	2,775	2,800	66,400	583.33
2007-02-28	2,785	2,900	2,785	2,875	63,800	598.96
2007-02-27	2,950	2,995	2,925	2,945	48,500	613.54
2007-02-26	2,900	2,985	2,900	2,985	102,800	621.88
2007-02-23	2,850	2,880	2,840	2,875	41,000	598.96
2007-02-22	2,820	2,855	2,810	2,850	53,900	593.75
2007-02-21	2,850	2,865	2,825	2,845	35,700	592.71
2007-02-20	2,885	2,885	2,860	2,870	12,300	597.92
2007-02-19	2,860	2,885	2,860	2,875	16,500	598.96
2007-02-16	2,875	2,890	2,850	2,860	37,500	595.83
2007-02-15	2,935	2,935	2,875	2,895	44,200	603.13
2007-02-14	2,900	2,950	2,895	2,945	61,700	613.54
2007-02-13	2,870	2,900	2,845	2,895	70,500	603.13
2007-02-09	2,870	2,920	2,870	2,920	43,700	608.33
2007-02-08	2,940	2,945	2,875	2,880	51,800	600
2007-02-07	2,895	2,935	2,890	2,910	63,000	606.25
2007-02-06	2,840	2,885	2,840	2,885	63,000	601.04
2007-02-05	2,820	2,845	2,820	2,835	35,900	590.63
2007-02-02	2,825	2,845	2,795	2,835	41,500	590.63
2007-02-01	2,790	2,820	2,760	2,820	37,600	587.50
2007-01-31	2,810	2,825	2,760	2,785	36,900	580.21
2007-01-30	2,845	2,855	2,800	2,820	58,900	587.50
2007-01-29	2,875	2,885	2,840	2,850	63,100	593.75
2007-01-26	2,860	2,885	2,845	2,870	49,800	597.92
2007-01-25	2,880	2,880	2,840	2,845	41,500	592.71
2007-01-24	2,870	2,900	2,835	2,850	74,500	593.75
2007-01-23	2,855	2,865	2,835	2,865	44,500	596.88
2007-01-22	2,840	2,855	2,830	2,845	60,700	592.71
2007-01-19	2,785	2,835	2,780	2,830	26,300	589.58
2007-01-18	2,790	2,810	2,780	2,800	33,600	583.33
2007-01-17	2,790	2,820	2,755	2,815	43,500	586.46
2007-01-16	2,770	2,800	2,740	2,795	56,400	582.29
2007-01-15	2,735	2,760	2,730	2,740	35,300	570.83
2007-01-12	2,740	2,765	2,730	2,730	52,000	568.75
2007-01-11	2,750	2,770	2,730	2,735	34,600	569.79
2007-01-10	2,780	2,780	2,745	2,750	34,800	572.92
2007-01-09	2,750	2,795	2,750	2,775	30,600	578.13
2007-01-05	2,800	2,800	2,740	2,745	32,200	571.88
2007-01-04	2,775	2,790	2,770	2,780	11,800	579.17

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 [2007年度]

9616 (株)共立メンテナンスの時系列データ [2007年度]