1. HOME >
  2. 株価時系列 >
  3. 9616 >
  4. 2011年

9616 (株)共立メンテナンス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3981,4301,3981,42520,100296.88
2011-12-291,3931,3981,3931,39711,700291.04
2011-12-281,4021,4021,3911,39319,200290.21
2011-12-271,3971,4001,3921,39614,500290.83
2011-12-261,4351,4351,3941,39734,900291.04
2011-12-221,4071,4271,4071,42442,200296.67
2011-12-211,3961,4091,3951,40726,200293.13
2011-12-201,3791,3931,3791,39220,300290
2011-12-191,3781,3831,3761,37723,800286.88
2011-12-161,3871,3891,3841,38425,400288.33
2011-12-151,3961,3961,3871,38728,200288.96
2011-12-141,3941,3951,3841,39326,100290.21
2011-12-131,3911,3971,3801,39034,600289.58
2011-12-121,4011,4171,4001,40739,600293.13
2011-12-091,3891,3931,3811,38942,100289.38
2011-12-081,3701,3941,3701,39055,600289.58
2011-12-071,3331,3671,3331,36234,500283.75
2011-12-061,3251,3401,3231,33229,800277.50
2011-12-051,3151,3251,3091,32528,000276.04
2011-12-021,2991,3091,2991,30712,900272.29
2011-12-011,2941,3061,2941,29929,600270.63
2011-11-301,2851,2911,2841,29119,800268.96
2011-11-291,2751,2841,2751,28416,600267.50
2011-11-281,2751,2791,2701,27518,400265.63
2011-11-251,2761,2781,2741,27720,800266.04
2011-11-241,2711,2731,2711,27114,600264.79
2011-11-221,2701,2781,2681,27629,000265.83
2011-11-211,2791,2801,2661,26827,700264.17
2011-11-181,2801,2841,2761,27946,900266.46
2011-11-171,2771,2801,2731,27815,900266.25
2011-11-161,2771,2801,2751,27614,800265.83
2011-11-151,2771,2771,2681,26835,300264.17
2011-11-141,2761,2771,2681,27215,500265
2011-11-111,2781,2781,2591,26115,800262.71
2011-11-101,2701,2871,2671,27837,900266.25
2011-11-091,2491,2571,2301,25216,800260.83
2011-11-081,2411,2641,2311,23115,400256.46
2011-11-071,2441,2491,2341,2467,400259.58
2011-11-041,2251,2491,2251,24319,900258.96
2011-11-021,2401,2411,2101,22326,500254.79
2011-11-011,2651,2651,2481,24812,800260
2011-10-311,2811,2941,2671,26715,200263.96
2011-10-281,2661,2821,2641,28231,900267.08
2011-10-271,2671,2671,2431,24638,200259.58
2011-10-261,2851,2851,2711,28023,300266.67
2011-10-251,2921,2991,2821,29818,700270.42
2011-10-241,2851,2911,2791,29110,700268.96
2011-10-211,2581,2761,2581,2745,400265.42
2011-10-201,2701,2771,2551,26628,400263.75
2011-10-191,2861,2991,2841,28511,200267.71
2011-10-181,3001,3041,2851,28616,200267.92
2011-10-171,2891,3061,2861,29734,200270.21
2011-10-141,2731,2911,2731,28511,500267.71
2011-10-131,2891,2961,2801,29316,900269.38
2011-10-121,2731,2921,2631,28930,500268.54
2011-10-111,2891,3001,2781,27831,000266.25
2011-10-071,2761,2881,2761,28414,900267.50
2011-10-061,2681,2901,2671,28023,100266.67
2011-10-051,2831,2831,2541,27435,800265.42
2011-10-041,2851,2851,2651,28318,400267.29
2011-10-031,2771,2891,2581,28926,900268.54
2011-09-301,2771,2921,2721,29228,400269.17
2011-09-291,2691,2891,2681,28532,700267.71
2011-09-281,2511,2801,2501,275101,700265.63
2011-09-271,2861,3001,2781,300141,700270.83
2011-09-261,3211,3211,2851,28567,600267.71
2011-09-221,3181,3241,3081,32038,100275
2011-09-211,3151,3201,3101,31520,900273.96
2011-09-201,2981,3101,2971,31019,900272.92
2011-09-161,2891,3081,2761,30824,200272.50
2011-09-151,2881,3091,2661,27635,000265.83
2011-09-141,2751,2821,2681,27319,400265.21
2011-09-131,2571,2731,2541,27016,000264.58
2011-09-121,2551,2561,2461,25627,600261.67
2011-09-091,2541,2601,2541,26020,700262.50
2011-09-081,2531,2571,2511,25420,300261.25
2011-09-071,2551,2561,2461,25318,100261.04
2011-09-061,2441,2571,2441,25121,700260.63
2011-09-051,2411,2561,2411,25519,900261.46
2011-09-021,2371,2451,2341,24113,800258.54
2011-09-011,2361,2421,2351,23610,800257.50
2011-08-311,2391,2421,2331,23511,000257.29
2011-08-301,2191,2361,2191,23218,200256.67
2011-08-291,2211,2211,2021,21413,200252.92
2011-08-261,1951,1971,1881,19719,100249.38
2011-08-251,1821,2061,1821,20016,200250
2011-08-241,2011,2011,1751,17830,200245.42
2011-08-231,1931,2101,1931,19911,700249.79
2011-08-221,2021,2111,1921,19214,700248.33
2011-08-191,2041,2121,2031,20812,600251.67
2011-08-181,2281,2361,2081,2128,700252.50
2011-08-171,2131,2301,2081,22614,200255.42
2011-08-161,2241,2261,2081,20817,500251.67
2011-08-151,2301,2301,2191,22314,200254.79
2011-08-121,2301,2301,2001,20614,700251.25
2011-08-111,1861,2121,1851,20719,800251.46
2011-08-101,2311,2311,1991,20345,700250.63
2011-08-091,1891,2041,1611,20338,500250.63
2011-08-081,2131,2231,2101,21125,900252.29
2011-08-051,2011,2341,2011,22938,900256.04
2011-08-041,2401,2521,2381,24713,700259.79
2011-08-031,2471,2501,2391,24324,900258.96
2011-08-021,2661,2661,2471,26522,200263.54
2011-08-011,2611,2721,2611,26622,400263.75
2011-07-291,2721,2741,2611,26126,900262.71
2011-07-281,2801,2811,2711,27723,600266.04
2011-07-271,2871,2871,2691,28219,300267.08
2011-07-261,2811,2971,2811,28722,000268.13
2011-07-251,2801,2951,2701,28045,200266.67
2011-07-221,2651,2801,2651,27815,100266.25
2011-07-211,2631,2711,2551,26222,100262.92
2011-07-201,2621,2811,2621,27631,600265.83
2011-07-191,2551,2721,2551,26834,300264.17
2011-07-151,2861,2951,2631,26933,000264.38
2011-07-141,2951,2971,2841,29120,300268.96
2011-07-131,2831,2941,2811,29318,700269.38
2011-07-121,2821,2901,2821,28347,000267.29
2011-07-111,2851,2971,2811,28231,100267.08
2011-07-081,2721,2881,2691,28129,400266.88
2011-07-071,2551,2681,2551,26324,600263.13
2011-07-061,2411,2551,2391,25524,600261.46
2011-07-051,2351,2471,2331,24128,900258.54
2011-07-041,2201,2321,2161,23226,700256.67
2011-07-011,1861,2031,1821,20229,900250.42
2011-06-301,1791,1811,1721,17938,200245.63
2011-06-291,1741,1781,1601,17443,300244.58
2011-06-281,1701,1771,1691,17421,900244.58
2011-06-271,1861,1871,1551,16535,100242.71
2011-06-241,1581,1861,1581,18621,300247.08
2011-06-231,1401,1701,1401,16019,300241.67
2011-06-221,1241,1501,1211,14822,700239.17
2011-06-211,1291,1341,1111,11828,900232.92
2011-06-201,1451,1451,1251,12622,200234.58
2011-06-171,1331,1371,1261,13035,600235.42
2011-06-161,1411,1461,1311,13313,900236.04
2011-06-151,1531,1551,1421,14220,600237.92
2011-06-141,1301,1431,1261,14327,400238.13
2011-06-131,1231,1321,1201,12637,700234.58
2011-06-101,1301,1301,1181,12342,300233.96
2011-06-091,1171,1221,1081,11228,700231.67
2011-06-081,0941,1191,0941,11555,300232.29
2011-06-071,0741,0861,0741,08123,400225.21
2011-06-061,0801,0901,0691,07237,000223.33
2011-06-031,0761,0901,0711,08341,900225.63
2011-06-021,0831,0831,0721,07524,400223.96
2011-06-011,0831,0891,0821,0888,500226.67
2011-05-311,0671,0871,0671,08121,100225.21
2011-05-301,0791,0831,0661,06735,300222.29
2011-05-271,0751,0871,0751,07522,600223.96
2011-05-261,0691,0841,0691,07143,500223.13
2011-05-251,0771,0791,0681,07319,100223.54
2011-05-241,0601,0841,0591,07724,800224.38
2011-05-231,0751,0751,0561,06125,600221.04
2011-05-201,0711,0741,0631,06526,900221.88
2011-05-191,0831,0831,0631,07040,200222.92
2011-05-181,0851,0871,0711,07721,800224.38
2011-05-171,0651,0731,0611,06633,500222.08
2011-05-161,1241,1261,0521,05597,500219.79
2011-05-131,1501,1561,1131,11650,800232.50
2011-05-121,1591,1641,1481,14920,300239.38
2011-05-111,1761,1761,1561,15939,800241.46
2011-05-101,1931,2051,1741,17743,900245.21
2011-05-091,2001,2141,1851,19335,300248.54
2011-05-061,1821,1951,1791,19518,800248.96
2011-05-021,1791,2171,1741,18143,600246.04
2011-04-281,1851,1971,1631,16953,700243.54
2011-04-271,1601,1821,1601,17845,700245.42
2011-04-261,1721,1861,1641,16739,100243.13
2011-04-251,1691,1751,1591,16523,200242.71
2011-04-221,1561,1601,1441,15726,500241.04
2011-04-211,1671,1671,1511,15628,000240.83
2011-04-201,1591,1691,1501,15124,600239.79
2011-04-191,1351,1591,1121,15655,600240.83
2011-04-181,1361,1491,1301,13527,800236.46
2011-04-151,1421,1421,1321,13712,100236.88
2011-04-141,1321,1401,1291,13524,000236.46
2011-04-131,1411,1461,1241,13241,900235.83
2011-04-121,1431,1581,1421,14620,000238.75
2011-04-111,1401,1801,1401,16640,300242.92
2011-04-081,1181,1501,1181,14228,200237.92
2011-04-071,1311,1391,1201,12036,800233.33
2011-04-061,1481,1581,1151,13049,800235.42
2011-04-051,1751,1751,1281,14453,000238.33
2011-04-041,1731,1981,1681,16838,000243.33
2011-04-011,1791,1821,1621,17324,900244.38
2011-03-311,1331,1851,1331,18563,700246.88
2011-03-301,1821,1821,1261,135130,600236.46
2011-03-291,1711,2121,1711,195110,900248.96
2011-03-281,2421,2531,2161,236248,300257.50
2011-03-251,2231,2341,2151,22976,300256.04
2011-03-241,2301,2451,2271,23127,000256.46
2011-03-231,2601,2601,2201,22754,600255.63
2011-03-221,2051,2551,2001,24574,700259.38
2011-03-181,2001,2071,1711,18456,900246.67
2011-03-171,1021,1921,0301,18492,300246.67
2011-03-161,0311,1311,0311,10277,000229.58
2011-03-151,2151,2159501,069100,800222.71
2011-03-141,1801,3001,1371,21574,500253.13
2011-03-111,3851,3851,3701,37155,100285.63
2011-03-101,3911,3961,3721,37830,800287.08
2011-03-091,3901,3991,3851,39021,800289.58
2011-03-081,3751,3841,3741,37516,300286.46
2011-03-071,3721,3871,3711,37328,900286.04
2011-03-041,3801,3811,3671,37235,300285.83
2011-03-031,3681,3821,3681,37317,800286.04
2011-03-021,3881,3881,3661,36647,200284.58
2011-03-011,3991,4081,3881,39233,100290
2011-02-281,3821,3921,3651,37850,800287.08
2011-02-251,4001,4051,3591,38088,200287.50
2011-02-241,4101,4151,4011,40336,400292.29
2011-02-231,4221,4271,4141,41428,300294.58
2011-02-221,4361,4361,4221,42724,800297.29
2011-02-211,4341,4381,4251,43636,400299.17
2011-02-181,4251,4361,4191,42628,200297.08
2011-02-171,4281,4351,4161,42430,900296.67
2011-02-161,4311,4381,4251,42618,000297.08
2011-02-151,4291,4341,4161,42526,000296.88
2011-02-141,3941,4221,3941,41847,400295.42
2011-02-101,4101,4171,3921,40290,100292.08
2011-02-091,4441,4481,4331,43833,400299.58
2011-02-081,4401,4491,4301,44324,800300.63
2011-02-071,4331,4341,4261,43024,900297.92
2011-02-041,4211,4251,4171,41740,000295.21
2011-02-031,4191,4261,4161,42119,800296.04
2011-02-021,4151,4291,4151,41929,200295.63
2011-02-011,4201,4281,4071,41125,500293.96
2011-01-311,4201,4241,4121,41835,200295.42
2011-01-281,4231,4331,4201,42435,300296.67
2011-01-271,4181,4371,4181,43528,700298.96
2011-01-261,4111,4221,4061,41834,900295.42
2011-01-251,4071,4321,4001,42139,200296.04
2011-01-241,4221,4221,4001,40537,800292.71
2011-01-211,4501,4501,4121,41344,900294.38
2011-01-201,4501,4501,4421,44617,600301.25
2011-01-191,4581,4581,4361,45241,600302.50
2011-01-181,4271,4591,4271,45328,400302.71
2011-01-171,4461,4691,4221,42651,800297.08
2011-01-141,4221,4421,4181,42946,200297.71
2011-01-131,3991,4151,3851,41535,200294.79
2011-01-121,4031,4061,3891,39626,900290.83
2011-01-111,4051,4071,3851,40428,900292.50
2011-01-071,4061,4091,4011,40620,300292.92
2011-01-061,4041,4091,4021,40618,700292.92
2011-01-051,4001,4101,3981,40423,000292.50
2011-01-041,3951,4101,3951,40523,500292.71

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