[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 
2017-08-233100.003100.003045.003050.00146400448437000
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
2016-12-096600.006730.006590.006720.00146600977581000
2016-12-086660.006660.006560.006650.001532001013573000
2016-12-076750.006840.006500.006560.003453002288916000
2016-12-066900.006910.006680.006730.001725001168955000
2016-12-056860.006940.006780.006840.001546001057494000
2016-12-026950.006970.006870.006900.00139100961449000
2016-12-017090.007100.006960.007030.001868001315995000
2016-11-307000.007070.006880.006930.001982001376903000
2016-11-297100.007130.006870.006950.002208001541176000
2016-11-287010.007200.006990.007110.003320002362712000
2016-11-256980.007040.006920.007030.003683002571290000
2016-11-246730.006950.006710.006910.002134001467962000
2016-11-226740.006740.006610.006690.00137600920004000
2016-11-216650.006810.006610.006770.003361002264812000
2016-11-186180.006560.006120.006530.003454002206163000
2016-11-176140.006140.006030.006090.0092200560563000
2016-11-166010.006190.005980.006170.001731001058461000
2016-11-155980.005980.005880.005940.00111700663070000
2016-11-146230.006280.005870.005940.003639002187170000
2016-11-116070.006270.006070.006210.002207001366280000
2016-11-106190.006230.005950.006050.002187001329623000
2016-11-096190.006210.005710.005950.002791001655318000
2016-11-086370.006370.006220.006230.00100000628189000
2016-11-076230.006320.006220.006310.0077100484135000
2016-11-046130.006200.006100.006190.00143800885072000
2016-11-026340.006390.006220.006270.00130500820710000
2016-11-016300.006450.006260.006440.00143300911165000
2016-10-316400.006410.006260.006310.00115000727655000
2016-10-286250.006350.006230.006330.002362001490614000
2016-10-276100.006220.006100.006220.0079700492894000
2016-10-266210.006220.006090.006170.00125200770275000
2016-10-256230.006290.006140.006200.001955001215278000
2016-10-246060.006180.006050.006180.001895001163507000
2016-10-215920.006140.005920.006040.002569001553207000
2016-10-205810.005930.005810.005890.00141700834964000
2016-10-195690.005860.005690.005830.001857001074152000
2016-10-185840.005860.005660.005680.003802002171134000
2016-10-175920.005980.005840.005900.001769001040962000
2016-10-145900.006000.005900.005980.00131700784374000
2016-10-136000.006030.005840.005900.001781001054820000
2016-10-126040.006080.005880.005940.003734002228411000
2016-10-116310.006360.006090.006160.002223001370641000
2016-10-076100.006390.006100.006340.002959001853920000
2016-10-066120.006180.006080.006100.00140300858453000
2016-10-056140.006180.006050.006090.001747001065946000
2016-10-046250.006270.006010.006060.003017001836076000
2016-10-036270.006420.006230.006260.001694001069596000
2016-09-306290.006320.006270.006280.00100400631677000
2016-09-296270.006420.006270.006360.00146900935293000
2016-09-286350.006390.006300.006310.00120100761322000
2016-09-276310.006460.006300.006430.002625001671242000
2016-09-266510.006510.006360.006410.001933001241516000
2016-09-236670.006670.006470.006510.00137600898785000
2016-09-216490.006760.006450.006700.00127100835298000
2016-09-206420.006500.006330.006450.001676001074688000
2016-09-166480.006490.006390.006460.0085600551320000
2016-09-156500.006610.006480.006510.0075500492893000
2016-09-146580.006580.006480.006490.0082200535884000
2016-09-136590.006660.006580.006600.0050600334646000
2016-09-126600.006660.006540.006570.0076400502730000
2016-09-096820.006830.006670.006680.00102600691314000
2016-09-086860.006920.006810.006830.0046900321969000
2016-09-076820.007020.006750.006870.001624001122715000
2016-09-066730.006850.006680.006790.00128300868625000
2016-09-056850.006850.006760.006770.0091900625415000
2016-09-026650.006750.006640.006730.0081200544082000
2016-09-016790.006790.006660.006680.00134100898493000
2016-08-316810.006810.006670.006750.00124500837609000
2016-08-306990.006990.006770.006790.00135500923806000
2016-08-297010.007060.006950.007000.0087600612236000
2016-08-267070.007070.006930.006960.0096700674069000
2016-08-257170.007180.007030.007050.0063900452435000
2016-08-247110.007260.007100.007250.0057500413289000
2016-08-236950.007190.006950.007100.0068000482303000
2016-08-226920.007060.006920.006990.0076300533572000
2016-08-197100.007160.006900.007070.00129900912975000
2016-08-187220.007410.007070.007080.00115800834187000

   ※ 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。 

s7db.com Twitter Blog