1. HOME >
  2. 株価時系列 >
  3. 9616 >
  4. 2012年

9616 (株)共立メンテナンス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8771,8801,8601,86418,900388.33
2012-12-271,8901,8931,8711,87724,200391.04
2012-12-261,8161,8851,8161,87547,000390.63
2012-12-251,7941,8301,7931,81850,300378.75
2012-12-211,7951,7991,7881,78811,000372.50
2012-12-201,7981,7991,7881,79415,800373.75
2012-12-191,7821,7981,7771,79820,200374.58
2012-12-181,7651,7881,7651,78219,400371.25
2012-12-171,7671,7671,7581,75915,400366.46
2012-12-141,7411,7601,7411,75523,200365.63
2012-12-131,7521,7611,7461,75412,200365.42
2012-12-121,7481,7571,7421,7508,200364.58
2012-12-111,7701,7701,7401,74616,700363.75
2012-12-101,7571,7701,7571,77011,800368.75
2012-12-071,7661,7661,7501,7579,300366.04
2012-12-061,7521,7661,7411,76616,600367.92
2012-12-051,7461,7511,7361,7479,800363.96
2012-12-041,7481,7521,7411,74811,500364.17
2012-12-031,7411,7661,7411,7499,600364.38
2012-11-301,7611,7611,7391,73911,300362.29
2012-11-291,7501,7601,7501,7558,600365.63
2012-11-281,7401,7501,7401,74915,100364.38
2012-11-271,7211,7401,7201,74014,500362.50
2012-11-261,7241,7281,7171,71716,800357.71
2012-11-221,7191,7211,7161,72114,100358.54
2012-11-211,7051,7151,7031,70810,200355.83
2012-11-201,7201,7201,6981,70814,900355.83
2012-11-191,6921,7051,6921,70319,700354.79
2012-11-161,6821,6971,6821,69712,100353.54
2012-11-151,6671,6841,6671,6769,600349.17
2012-11-141,6751,6861,6671,66710,700347.29
2012-11-131,6931,6931,6701,67516,400348.96
2012-11-121,7051,7051,6941,69419,100352.92
2012-11-091,7051,7291,7011,71016,000356.25
2012-11-081,7291,7291,7101,71010,500356.25
2012-11-071,7281,7291,7211,72916,800360.21
2012-11-061,7191,7281,7041,7216,100358.54
2012-11-051,7021,7271,7021,7218,700358.54
2012-11-021,7041,7161,7041,7148,600357.08
2012-11-011,7081,7091,7001,7035,900354.79
2012-10-311,7001,7251,7001,7087,300355.83
2012-10-301,7251,7251,7001,70014,900354.17
2012-10-291,7351,7351,7221,7277,400359.79
2012-10-261,7391,7391,7271,73616,900361.67
2012-10-251,7101,7291,7101,72914,100360.21
2012-10-241,7001,7141,6961,7097,100356.04
2012-10-231,7131,7161,6971,7008,800354.17
2012-10-221,7011,7181,6951,71013,000356.25
2012-10-191,6951,7111,6871,7108,400356.25
2012-10-181,6751,7061,6751,69514,000353.13
2012-10-171,6721,6901,6671,66812,600347.50
2012-10-161,6691,6711,6601,66614,300347.08
2012-10-151,6531,6801,6531,66520,200346.88
2012-10-121,6541,6711,6541,66217,800346.25
2012-10-111,6801,6841,6521,65223,900344.17
2012-10-101,6881,7101,6801,68420,400350.83
2012-10-091,7041,7201,7021,71521,200357.29
2012-10-051,6951,7001,6851,68817,900351.67
2012-10-041,6771,7071,6761,69617,400353.33
2012-10-031,6901,6991,6831,68313,900350.63
2012-10-021,7061,7171,6921,69613,000353.33
2012-10-011,7101,7141,7001,70729,400355.63
2012-09-281,7561,7611,7201,72623,100359.58
2012-09-271,7511,7651,7511,75721,000366.04
2012-09-261,7501,7691,7421,76559,900367.71
2012-09-251,8101,8101,7831,799178,900374.79
2012-09-241,7951,8201,7901,81847,500378.75
2012-09-211,7661,7961,7661,79622,800374.17
2012-09-201,7881,7891,7611,76525,300367.71
2012-09-191,7901,7971,7881,78817,800372.50
2012-09-181,7951,7981,7881,78821,900372.50
2012-09-141,7791,7951,7761,79525,500373.96
2012-09-131,7661,7731,7631,77012,400368.75
2012-09-121,7471,7651,7421,76411,300367.50
2012-09-111,7401,7491,7381,7498,800364.38
2012-09-101,7361,7501,7331,7439,700363.13
2012-09-071,7271,7391,7251,72915,500360.21
2012-09-061,7341,7341,7121,71312,500356.88
2012-09-051,7431,7491,7331,73412,500361.25
2012-09-041,7511,7541,7411,74114,600362.71
2012-09-031,7591,7621,7511,7517,500364.79
2012-08-311,7511,7651,7491,75012,100364.58
2012-08-301,7591,7661,7501,75110,700364.79
2012-08-291,7501,7691,7431,7578,800366.04
2012-08-281,7551,7751,7401,74021,000362.50
2012-08-271,7981,7991,7591,75922,500366.46
2012-08-241,7671,7751,7611,77112,200368.96
2012-08-231,7601,7681,7591,7638,100367.29
2012-08-221,7581,7601,7461,76010,300366.67
2012-08-211,7661,7671,7541,7579,800366.04
2012-08-201,7421,7661,7421,76218,000367.08
2012-08-171,7381,7401,7361,7395,500362.29
2012-08-161,7281,7391,7281,7366,400361.67
2012-08-151,7401,7401,7101,72813,000360
2012-08-141,7151,7401,7071,73715,100361.88
2012-08-131,7051,7151,7011,7158,500357.29
2012-08-101,7041,7051,6941,7055,100355.21
2012-08-091,6881,7041,6881,70413,800355
2012-08-081,6981,7041,6811,6888,200351.67
2012-08-071,6751,6951,6751,6814,900350.21
2012-08-061,6791,6831,6731,6756,300348.96
2012-08-031,6821,6821,6631,6688,100347.50
2012-08-021,6801,6971,6801,6895,100351.88
2012-08-011,6911,7011,6811,6828,100350.42
2012-07-311,6951,7041,6911,6944,700352.92
2012-07-301,6831,7061,6811,7067,200355.42
2012-07-271,6511,6831,6511,67318,000348.54
2012-07-261,6341,6481,6221,64814,700343.33
2012-07-251,6641,6641,6271,63418,000340.42
2012-07-241,6401,6541,6211,63713,500341.04
2012-07-231,6891,6891,6461,64618,000342.92
2012-07-201,7231,7231,6851,69014,400352.08
2012-07-191,7211,7301,7211,7238,400358.96
2012-07-181,7251,7311,7211,7219,400358.54
2012-07-171,7301,7301,7211,72112,100358.54
2012-07-131,7191,7261,7181,72115,000358.54
2012-07-121,7101,7181,7081,71323,700356.88
2012-07-111,7121,7121,7051,7089,400355.83
2012-07-101,6891,7121,6891,70115,600354.38
2012-07-091,6871,6981,6861,6957,300353.13
2012-07-061,6981,7001,6871,6888,300351.67
2012-07-051,7091,7101,6881,6909,000352.08
2012-07-041,7021,7061,6981,7038,700354.79
2012-07-031,7121,7181,7051,70614,200355.42
2012-07-021,7151,7191,7051,70517,900355.21
2012-06-291,7101,7101,6831,70416,500355
2012-06-281,6901,7131,6901,71017,300356.25
2012-06-271,6831,6881,6681,6858,400351.04
2012-06-261,6521,6671,6511,66515,600346.88
2012-06-251,6701,6701,6551,65713,900345.21
2012-06-221,6451,6621,6401,6468,000342.92
2012-06-211,6491,6661,6491,65610,800345
2012-06-201,6081,6491,6081,64917,800343.54
2012-06-191,6111,6241,6001,60214,900333.75
2012-06-181,5971,6191,5951,61217,200335.83
2012-06-151,5821,5901,5701,57922,600328.96
2012-06-141,5741,5941,5711,57214,700327.50
2012-06-131,5851,5991,5751,57617,100328.33
2012-06-121,5881,5911,5791,58515,700330.21
2012-06-111,6041,6081,5901,59110,600331.46
2012-06-081,6201,6201,5811,58824,800330.83
2012-06-071,5971,6151,5941,61314,100336.04
2012-06-061,5901,6101,5881,59616,500332.50
2012-06-051,5931,6011,5811,59016,100331.25
2012-06-041,5821,6031,5821,59417,800332.08
2012-06-011,6601,6601,6231,63320,900340.21
2012-05-311,5901,6641,5831,66225,800346.25
2012-05-301,6411,6411,5901,60522,600334.38
2012-05-291,5741,6321,5661,62624,000338.75
2012-05-281,5911,5991,5701,57418,200327.92
2012-05-251,6051,6051,5741,59115,000331.46
2012-05-241,5901,6101,5681,59924,000333.13
2012-05-231,6321,6331,5931,60322,800333.96
2012-05-221,5901,6421,5901,62923,800339.38
2012-05-211,5711,5941,5681,58029,000329.17
2012-05-181,6121,6161,5651,56936,200326.88
2012-05-171,6301,6511,6101,63325,200340.21
2012-05-161,6001,6431,6001,63740,800341.04
2012-05-151,6501,6511,5901,62063,300337.50
2012-05-141,6511,6771,6501,65531,200344.79
2012-05-111,6701,6981,6641,66730,400347.29
2012-05-101,6901,7081,6761,67917,500349.79
2012-05-091,7241,7371,6951,69521,500353.13
2012-05-081,7171,7401,7081,73814,900362.08
2012-05-071,7251,7331,7071,71525,300357.29
2012-05-021,7361,7521,7361,74714,400363.96
2012-05-011,7621,7621,7351,73517,500361.46
2012-04-271,7741,7791,7541,76213,600367.08
2012-04-261,7871,8001,7681,77419,100369.58
2012-04-251,7571,7961,7571,79621,000374.17
2012-04-241,7811,7811,7531,75726,600366.04
2012-04-231,7991,8041,7761,78022,900370.83
2012-04-201,7841,7991,7701,79319,000373.54
2012-04-191,8041,8041,7821,78423,300371.67
2012-04-181,7941,8041,7881,80230,500375.42
2012-04-171,7801,7961,7681,77219,000369.17
2012-04-161,8001,8171,7791,78745,400372.29
2012-04-131,7721,8051,7591,80255,000375.42
2012-04-121,7281,7801,7101,77769,900370.21
2012-04-111,7231,7281,6961,72229,000358.75
2012-04-101,7141,7391,7011,73146,500360.63
2012-04-091,6991,7271,6721,72042,500358.33
2012-04-061,6551,7191,6311,71859,100357.92
2012-04-051,6521,6581,6181,65860,900345.42
2012-04-041,6841,6951,6611,67042,500347.92
2012-04-031,7091,7161,6851,69633,600353.33
2012-04-021,7371,7371,7141,72135,400358.54
2012-03-301,7171,7451,7131,74050,600362.50
2012-03-291,6971,7101,6971,70753,900355.63
2012-03-281,6601,7141,6531,709111,400356.04
2012-03-271,7001,7231,7001,721143,900358.54
2012-03-261,7231,7271,7011,70169,600354.38
2012-03-231,7001,7231,7001,72353,500358.96
2012-03-221,7231,7291,7011,70848,800355.83
2012-03-211,7401,7491,7201,72247,100358.75
2012-03-191,7291,7491,7281,74450,800363.33
2012-03-161,7121,7331,7121,72943,200360.21
2012-03-151,7261,7351,7151,71850,100357.92
2012-03-141,7241,7461,7241,72728,500359.79
2012-03-131,7281,7411,7201,72127,700358.54
2012-03-121,7381,7401,7261,72624,500359.58
2012-03-091,7371,7471,7271,73553,000361.46
2012-03-081,7001,7481,7001,74141,000362.71
2012-03-071,6601,6921,6591,69232,000352.50
2012-03-061,6561,6881,6561,68441,900350.83
2012-03-051,6451,6581,6351,65617,900345
2012-03-021,6381,6501,6201,63020,900339.58
2012-03-011,6531,6661,6061,62840,800339.17
2012-02-291,6451,6631,6431,65332,900344.38
2012-02-281,6241,6391,6091,63828,500341.25
2012-02-271,6201,6291,6171,62434,000338.33
2012-02-241,6051,6181,6011,61729,300336.88
2012-02-231,6091,6101,5971,60419,800334.17
2012-02-221,6051,6141,5961,60823,400335
2012-02-211,5751,6001,5601,59937,800333.13
2012-02-201,6001,6061,5731,58029,900329.17
2012-02-171,5991,6001,5821,58333,000329.79
2012-02-161,6131,6171,5711,57242,200327.50
2012-02-151,6091,6271,6041,61260,000335.83
2012-02-141,5481,6101,5421,603100,100333.96
2012-02-131,5071,5441,5071,53838,000320.42
2012-02-101,5501,5501,5011,50684,100313.75
2012-02-091,5201,5351,5191,52525,300317.71
2012-02-081,5441,5441,5211,53030,500318.75
2012-02-071,4851,5501,4851,54978,200322.71
2012-02-061,4701,4851,4701,48023,600308.33
2012-02-031,4881,4881,4601,46940,400306.04
2012-02-021,4601,4851,4601,48127,000308.54
2012-02-011,4241,4601,4241,45626,500303.33
2012-01-311,4341,4341,4201,42217,900296.25
2012-01-301,4221,4311,4181,42218,200296.25
2012-01-271,4151,4231,4111,41126,400293.96
2012-01-261,4411,4411,4191,42224,000296.25
2012-01-251,4151,4411,4151,44121,500300.21
2012-01-241,4231,4251,4081,41020,800293.75
2012-01-231,4291,4371,4221,42421,000296.67
2012-01-201,3991,4271,3991,42027,000295.83
2012-01-191,3961,4021,3871,38735,600288.96
2012-01-181,4031,4101,3961,39922,200291.46
2012-01-171,4081,4111,3921,40225,600292.08
2012-01-161,4171,4171,3921,40038,800291.67
2012-01-131,4251,4491,4101,41739,100295.21
2012-01-121,4501,4531,4251,43536,000298.96
2012-01-111,4901,4941,4661,46729,000305.63
2012-01-101,4851,5031,4851,48724,500309.79
2012-01-061,4651,4811,4651,48139,000308.54
2012-01-051,4451,4651,4451,45924,800303.96
2012-01-041,4391,4481,4321,44436,200300.83

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