[9616 東証1部] 共立メンテナンス 日足 時系列データ

[9616 東証1部] 共立メンテナンス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-144500.004680.004470.004670.007819003582444000
2017-12-134450.004495.004395.004480.005405002412346000
2017-12-124420.004490.004285.004310.006092002651814500
2017-12-114315.004390.004310.004355.005569002425807500
2017-12-084160.004265.004150.004245.004004001690440000
2017-12-074090.004175.004065.004160.00229400949226500
2017-12-064090.004200.004060.004095.006118002526400000
2017-12-054020.004090.003995.004050.003641001472056000
2017-12-044000.004040.003975.004005.003548001421423000
2017-12-014035.004035.003970.003995.00245000978862500
2017-11-304000.004060.003995.004040.004399001773858500
2017-11-293925.003965.003880.003955.00251500989667000
2017-11-283810.003925.003800.003910.003379001315334500
2017-11-273800.003830.003790.003810.00172800658749500
2017-11-243765.003800.003740.003785.00125600475167500
2017-11-223815.003820.003790.003795.00183100696077000
2017-11-213815.003840.003780.003785.00196700748785000
2017-11-203790.003830.003775.003800.00197800752016500
2017-11-173920.003925.003810.003840.00226100869858500
2017-11-163785.003900.003785.003855.00252800976496500
2017-11-153895.003905.003790.003820.003428001314994500
2017-11-143900.003940.003860.003885.003487001357462500
2017-11-133915.003915.003830.003870.003696001432316000
2017-11-103775.003945.003770.003940.007934003082748000
2017-11-093755.003810.003705.003775.008064003039668500
2017-11-083705.003740.003640.003735.003961001467857500
2017-11-073565.003715.003560.003700.004363001596320500
2017-11-063630.003630.003450.003565.005266001864727500
2017-11-023635.003670.003570.003665.003445001251170500
2017-11-013590.003715.003570.003660.006144002249773000
2017-10-313575.003575.003500.003570.00257900916284500
2017-10-303510.003510.003470.003505.00242700847568000
2017-10-273530.003550.003475.003490.003380001187006500
2017-10-263560.003600.003510.003520.005225001854423000
2017-10-253470.003560.003455.003560.008183002877156000
2017-10-243340.003400.003340.003400.00269100910666000
2017-10-233345.003355.003320.003330.00117200390859500
2017-10-203315.003340.003305.003330.00275400914749500
2017-10-193335.003350.003305.003310.00179100595013000
2017-10-183340.003360.003310.003325.00131600438346000
2017-10-173385.003385.003335.003370.00161200541541000
2017-10-163380.003400.003360.003390.00176300596666500
2017-10-133340.003380.003315.003370.00225300756088000
2017-10-123295.003340.003295.003340.00225400748694000
2017-10-113225.003280.003205.003265.00201800654446500
2017-10-103235.003250.003185.003215.00199800641974000
2017-10-063235.003270.003215.003235.00184100595525500
2017-10-053275.003320.003240.003240.00268700877842000
2017-10-043375.003375.003310.003315.00210900703792500
2017-10-033390.003390.003345.003365.0096200323793000
2017-10-023365.003375.003325.003375.00164600553580500
2017-09-293320.003375.003315.003360.003062001025579000
2017-09-283305.003330.003295.003305.00172100569609500
2017-09-273245.003310.003195.003295.003771001231474500
2017-09-263280.003315.003260.003285.005231001716668000
2017-09-253175.003290.003160.003275.005409001741778000
2017-09-223255.003280.003125.003135.004626001474914500
2017-09-213250.003305.003240.003295.00275700903231500
2017-09-203250.003270.003230.003235.003141001020379000
2017-09-193175.003250.003165.003235.004754001531198000
2017-09-153115.003160.003110.003135.003624001138347500
2017-09-143155.003155.003080.003115.00193000600081000
2017-09-133145.003180.003130.003155.00279500880903500
2017-09-123090.003135.003085.003115.00240700749014500
2017-09-113060.003080.003035.003040.00111000339122000
2017-09-083055.003080.003025.003030.00189200577833000
2017-09-073025.003060.003015.003055.00178400543030500
2017-09-062966.003015.002942.003010.00213900639355800
2017-09-053010.003020.002981.002982.00271800815002200
2017-09-043045.003045.002999.002999.003772001134733000
2017-09-013065.003065.003025.003045.00228100694920500
2017-08-313080.003090.003045.003060.00157800483480000
2017-08-303105.003115.003060.003075.00239500736912000
2017-08-293110.003115.003070.003100.00165200511137500
2017-08-283050.003145.003040.003145.00304600946802000
2017-08-253060.003065.003025.003040.00166100505257500
2017-08-243045.003090.003040.003055.00217500667269000
2017-08-233100.003100.003045.003050.00146400448437000
2017-08-223065.003095.003030.003095.00245800756292500
2017-08-213045.003070.003010.003060.00258400785679000
2017-08-183040.003065.003025.003045.00311900948219000
2017-08-173070.003115.003045.003055.00239800737316500
2017-08-163040.003070.003010.003055.003566001084002000
2017-08-153030.003065.003005.003055.003560001081878000
2017-08-143060.003085.003010.003010.005244001588304000
2017-08-103110.003140.003050.003125.005103001580419000
2017-08-093140.003185.003110.003170.00236300744233000
2017-08-083160.003180.003140.003165.00202300639149500
2017-08-073165.003210.003125.003200.003832001213328000
2017-08-043200.003220.003175.003185.00256900819697000
2017-08-033230.003235.003195.003220.00194000623065000
2017-08-023220.003255.003185.003230.00291700941386000
2017-08-013150.003200.003150.003200.00208200661814000
2017-07-313140.003175.003140.003150.00184400581443500
2017-07-283150.003155.003110.003135.00197900618607000
2017-07-273120.003175.003110.003130.00209800659475000
2017-07-263140.003150.003105.003115.00269000840299000
2017-07-253120.003160.003095.003150.003858001204421500
2017-07-243135.003140.003100.003130.00239400747799000
2017-07-213195.003200.003135.003145.003253001027772500
2017-07-203255.003255.003200.003200.00219900708376500
2017-07-193250.003260.003240.003245.00123500401310500
2017-07-183295.003310.003255.003260.00149100487856000
2017-07-143340.003350.003285.003295.00135000447185000
2017-07-133355.003360.003325.003325.00134100447752500
2017-07-123290.003375.003285.003335.004151001385980500
2017-07-113235.003255.003175.003255.004754001528332000
2017-07-103255.003265.003235.003255.00144800471173500
2017-07-073285.003290.003240.003245.00210600686145000
2017-07-063265.003300.003260.003300.00209600688626000
2017-07-053300.003300.003260.003290.00138500455242000
2017-07-043370.003375.003290.003300.00193100641353500
2017-07-033300.003370.003295.003360.00298100995718500
2017-06-303335.003335.003230.003265.005888001922977500
2017-06-293370.003390.003355.003380.00175300591439500
2017-06-283410.003455.003380.003380.00158200539402500
2017-06-273465.003470.003410.003410.00179900617252000
2017-06-263535.003535.003465.003465.00149700522289500
2017-06-233545.003575.003525.003530.00279900993241000
2017-06-223495.003535.003485.003525.00133500469680000
2017-06-213505.003540.003485.003485.00130000456329500
2017-06-203555.003555.003515.003520.00182600644955000
2017-06-193500.003555.003490.003530.00216200763940000
2017-06-163495.003505.003475.003490.00162700568411500
2017-06-153460.003490.003435.003480.00143800498687500
2017-06-143460.003480.003440.003450.00137800477209000
2017-06-133470.003495.003455.003460.0095400331311000
2017-06-123420.003500.003405.003490.00222600770874000
2017-06-093435.003445.003400.003430.00163300559570000
2017-06-083420.003470.003400.003430.00277600957123500
2017-06-073365.003435.003365.003425.00236400807653500
2017-06-063440.003440.003370.003390.00213900726692000
2017-06-053445.003470.003425.003440.00244800844007000
2017-06-023340.003440.003330.003425.004211001427866500
2017-06-013205.003335.003195.003335.003222001059427000
2017-05-313235.003250.003185.003185.00156500501184500
2017-05-303250.003260.003210.003235.0078500253685500
2017-05-293205.003260.003200.003250.00104800339352500
2017-05-263230.003235.003185.003195.00171700549785000
2017-05-253190.003235.003190.003215.00154600497389000
2017-05-243245.003255.003190.003210.00200900645910000
2017-05-233275.003285.003230.003235.00126400410314500
2017-05-223265.003300.003250.003270.00134700440443000
2017-05-193210.003250.003195.003245.00110300356296500
2017-05-183175.003180.003130.003180.00311100983043000
2017-05-173300.003310.003210.003220.00258800837397500
2017-05-163290.003375.003290.003300.004039001343707000
2017-05-153250.003290.003235.003285.00233600764538500
2017-05-123260.003265.003235.003260.00149000484340000
2017-05-113300.003315.003260.003270.00151300495651000
2017-05-103305.003315.003265.003290.00210000692026500
2017-05-093350.003355.003305.003320.00227800757517000
2017-05-083335.003370.003315.003345.00285600955057000
2017-05-023220.003305.003220.003300.003627001185373000
2017-05-013245.003255.003220.003220.00157800509958500
2017-04-283290.003290.003245.003255.00107200349149500
2017-04-273295.003295.003255.003270.00136200445668500
2017-04-263340.003345.003290.003310.00257300854691500
2017-04-253215.003290.003195.003280.003344001088997500
2017-04-243210.003245.003190.003195.00209400671827000
2017-04-213170.003195.003150.003170.00144600458491000
2017-04-203155.003185.003150.003155.00113400358839500
2017-04-193145.003195.003145.003175.00168300535012500
2017-04-183170.003195.003140.003165.00201100637782000
2017-04-173065.003160.003060.003140.00215100672078000
2017-04-143050.003105.003050.003070.00197400607770000
2017-04-133075.003140.003060.003120.00204500634253500
2017-04-123150.003170.003100.003120.00226700707603500
2017-04-113160.003200.003160.003185.00166800530062500
2017-04-103110.003185.003110.003165.00162200511875000
2017-04-073130.003190.003105.003145.00180700569589500
2017-04-063150.003175.003105.003140.00200500628402500
2017-04-053175.003230.003170.003190.00159200508507000
2017-04-043250.003260.003120.003175.004305001372368000
2017-04-033280.003310.003265.003295.00219900722781000
2017-03-313300.003365.003265.003315.003637001206143000
2017-03-303400.003400.003265.003290.00294500977173000
2017-03-293375.003395.003330.003390.00272000917870500
2017-03-286670.006690.006630.006680.002183001454937000
2017-03-276680.006700.006570.006610.001616001072015000
2017-03-246640.006730.006630.006700.00100900674688000
2017-03-236550.006670.006540.006640.001516001002283000
2017-03-226570.006590.006520.006530.001617001058924000
2017-03-216670.006690.006580.006640.001904001262746000
2017-03-176700.006710.006620.006670.001921001279590000
2017-03-166820.006860.006650.006700.003621002433969000
2017-03-156910.006920.006850.006860.0097100668227000
2017-03-146950.006960.006880.006930.002007001389252000
2017-03-136950.007010.006950.006970.0083800584559000
2017-03-107020.007020.006950.006990.00101700711464000
2017-03-096970.007020.006920.006930.00133200926888000
2017-03-086980.007030.006900.006900.00132000915730000
2017-03-077060.007100.006980.006980.00109100765671000
2017-03-067060.007100.006980.007060.00104900740399000
2017-03-037110.007140.007050.007060.00133800949318000
2017-03-027210.007230.007090.007130.00121900870363000
2017-03-017070.007160.007050.007110.00132000939816000
2017-02-287070.007160.007030.007040.001590001127344000
2017-02-277110.007170.007010.007060.001646001167287000
2017-02-247020.007170.007020.007100.001926001370776000
2017-02-237100.007150.007020.007090.002854002024669000
2017-02-226950.007020.006940.007000.001907001334351000
2017-02-216910.006950.006850.006930.002424001671177000
2017-02-206920.006970.006860.006930.00132100913334000
2017-02-176950.006990.006880.006930.001510001047078000
2017-02-167070.007100.006950.007000.002034001424647000
2017-02-157170.007220.007070.007080.002020001441057000
2017-02-147220.007300.007100.007120.002250001610783000
2017-02-137420.007420.007180.007250.002721001973812000
2017-02-107420.007760.007360.007430.004076003064901000
2017-02-097280.007280.007100.007140.0097800703399000
2017-02-087100.007240.007100.007240.00105100753269000
2017-02-077220.007220.007070.007110.002141001523533000
2017-02-067320.007360.007160.007230.00138000998489000
2017-02-037320.007440.007310.007320.0078200574777000
2017-02-027530.007570.007330.007350.00129700965550000
2017-02-017370.007580.007330.007560.00126600950709000
2017-01-317300.007380.007250.007370.0091100668372000
2017-01-307410.007440.007350.007380.0072300534208000
2017-01-277490.007520.007430.007430.00102100762133000
2017-01-267440.007460.007370.007450.0097400723505000
2017-01-257320.007400.007260.007380.00122700901107000
2017-01-247310.007340.007250.007270.0091000663256000
2017-01-237330.007340.007240.007290.0067600492329000
2017-01-207390.007430.007290.007380.00113700839411000
2017-01-197250.007450.007200.007380.002079001530098000
2017-01-187040.007150.007030.007130.0072500514192000
2017-01-177150.007170.007060.007100.00114000810779000
2017-01-167300.007330.007170.007220.0093900679517000
2017-01-137080.007320.007080.007290.00111500809739000
2017-01-127180.007200.007090.007150.0083700598542000
2017-01-117130.007280.007130.007220.00119900865597000
2017-01-107200.007340.007180.007200.001503001090099000
2017-01-067060.007190.007020.007170.0097300694465000
2017-01-057010.007130.007000.007110.00113500803939000
2017-01-046840.007020.006840.007010.00122700854167000
2016-12-306730.006850.006670.006810.0080100541986000
2016-12-296910.006920.006740.006770.00137300932434000
2016-12-287000.007080.006970.006970.0062300436149000
2016-12-277000.007050.006990.007030.0070300493232000
2016-12-267040.007130.006990.007050.0091000640719000
2016-12-227020.007120.007010.007040.00133200940526000
2016-12-217090.007200.007060.007100.002214001580781000
2016-12-206960.007080.006930.007060.00134900945337000
2016-12-197000.007000.006870.006930.00120700835404000
2016-12-166750.007000.006730.007000.002054001421080000
2016-12-156680.006740.006680.006690.0085100570748000
2016-12-146760.006860.006680.006690.00121700823522000
2016-12-136820.006840.006710.006760.001723001165699000
2016-12-126760.006890.006730.006820.00139600950157000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter