[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 
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
2016-08-177200.007230.007060.007210.0099700713461000
2016-08-167350.007370.007190.007220.0090900660037000
2016-08-157550.007550.007350.007360.00100000740944000
2016-08-127560.007650.007490.007500.00116600882925000
2016-08-107300.007580.007200.007450.002711002016185000
2016-08-097100.007280.007050.007250.00133000955843000
2016-08-087180.007220.007060.007160.0076400545029000
2016-08-057000.007210.006840.007140.002099001478704000
2016-08-047110.007160.006870.007000.001942001350090000
2016-08-037260.007270.007060.007140.002361001689439000
2016-08-027540.007660.007350.007350.001695001263895000
2016-08-017440.007630.007420.007600.00100200757273000
2016-07-297380.007620.007250.007590.001659001233670000
2016-07-287590.007590.007340.007350.00133000989296000
2016-07-277330.007630.007330.007590.001659001250077000
2016-07-267370.007470.007220.007340.001414001034979000
2016-07-257600.007670.007400.007430.001435001079808000
2016-07-227560.007700.007500.007590.001653001257575000
2016-07-217600.007880.007450.007760.003441002657780000
2016-07-207300.007470.007240.007390.001737001281397000
2016-07-197160.007330.007120.007260.002149001549115000
2016-07-157100.007160.006960.007020.00128900908751000
2016-07-147080.007220.006980.007060.001725001220306000
2016-07-137150.007260.007070.007230.002787002006410000
2016-07-126790.007080.006730.006930.003038002112572000
2016-07-116490.006780.006440.006690.002313001529633000
2016-07-086380.006430.006210.006310.002252001428149000
2016-07-076570.006590.006320.006400.003614002314155000
2016-07-066890.006890.006540.006730.002775001864348000
2016-07-057290.007290.007060.007080.001982001412478000
2016-07-047120.007390.007040.007320.002928002131234000
2016-07-016850.007190.006800.007150.003026002135763000
2016-06-306830.007080.006760.006810.003042002095544000
2016-06-296480.006680.006410.006640.003455002250784000
2016-06-286630.006720.006440.006580.003863002529846000
2016-06-276960.007050.006640.006730.002862001932990000
2016-06-247300.007320.006590.006770.002566001784037000
2016-06-237310.007350.007100.007160.002028001460937000
2016-06-227510.007570.007230.007310.002018001487321000
2016-06-217580.007680.007520.007640.001442001098163000
2016-06-207500.007740.007470.007690.001711001306881000
2016-06-177380.007510.007270.007350.00129800957123000
2016-06-167450.007520.007250.007280.001724001270066000
2016-06-157230.007500.007220.007440.001774001310173000
2016-06-147620.007660.007250.007360.002660001958667000
2016-06-137840.007890.007640.007650.001898001469617000
2016-06-107900.008050.007800.008030.002589002061164000
2016-06-097750.007840.007570.007760.003612002770752000
2016-06-088150.008180.007700.007830.005377004231674000
2016-06-078290.008290.008190.008200.0081100666704000
2016-06-068160.008310.008100.008290.001510001242043000
2016-06-038160.008340.008160.008340.0078300646906000
2016-06-028300.008320.008130.008160.00112600922746000
2016-06-018380.008480.008320.008340.0073500617841000
2016-05-318480.008480.008380.008470.001557001314349000
2016-05-308570.008700.008540.008560.0070100602227000
2016-05-278200.008530.008150.008480.001582001334880000
2016-05-268140.008290.008080.008200.00116600955012000
2016-05-258160.008180.008030.008050.0074300601762000
2016-05-248140.008170.008030.008030.0095500771923000
2016-05-238280.008280.008100.008170.00101800831335000
2016-05-208260.008320.008250.008310.0090300749105000
2016-05-198480.008490.008320.008320.0077800651257000
2016-05-188700.008720.008430.008450.001217001036902000
2016-05-178310.008630.008290.008590.001434001221101000
2016-05-168250.008440.008130.008150.002315001913939000
2016-05-138650.008690.008470.008570.00112500966577000
2016-05-128520.008680.008450.008660.00107300918413000
2016-05-118870.008870.008660.008730.0090100791309000
2016-05-108470.008780.008470.008730.001865001617954000
2016-05-098100.008350.008080.008340.001321001090554000
2016-05-068080.008130.007960.008030.0090000722471000
2016-05-028160.008460.008030.008080.001733001402925000
2016-04-288670.008680.008390.008460.001247001060736000
2016-04-278410.008590.008380.008560.001183001007399000
2016-04-268370.008470.008310.008360.001669001397273000
2016-04-258660.008660.008430.008470.001660001413329000
2016-04-228810.008830.008550.008720.001469001273671000
2016-04-219000.009010.008780.008820.001423001260564000
2016-04-208830.008960.008790.008920.001169001038605000
2016-04-198890.008920.008780.008860.001883001665624000
2016-04-189110.009130.008720.008770.002761002462141000
2016-04-159300.009450.009210.009430.0085800805579000
2016-04-149340.009400.009240.009400.0095400890719000
2016-04-139180.009280.009120.009190.001188001091048000
2016-04-129210.009250.009090.009130.002385002181663000
2016-04-119530.009570.009210.009290.001872001743488000
2016-04-089550.009680.009410.009590.001417001355183000
2016-04-079400.009770.009400.009710.001939001865391000
2016-04-069180.009420.009130.009390.001668001545897000
2016-04-059650.009730.009210.009240.002214002083566000
2016-04-049460.009750.009450.009730.001085001045556000
2016-04-019710.009760.009500.009510.001537001477996000
2016-03-319910.009980.009710.009710.001863001831358000
2016-03-309830.009940.009710.009720.001395001370672000
2016-03-299850.009950.009710.009730.001678001646887000
2016-03-289890.009940.009800.009930.002567002536427000
2016-03-259400.009770.009360.009740.002166002080162000
2016-03-249030.009370.009010.009330.001202001111815000
2016-03-238970.009080.008970.009030.0045300408706000
2016-03-229010.009120.008920.009030.0091500824054000
2016-03-189050.009050.008850.008970.001164001040794000
2016-03-178750.009310.008730.009080.002988002704466000
2016-03-168710.008750.008600.008600.001347001166128000
2016-03-158640.008900.008640.008820.00102700904575000
2016-03-148740.008850.008640.008730.0076300667250000
2016-03-118660.008860.008620.008750.00104300911736000
2016-03-108770.008950.008730.008810.001251001106201000
2016-03-098360.008770.008330.008680.001762001523898000
2016-03-088310.008560.008240.008460.002471002070097000
2016-03-078830.008830.008510.008580.0099700858088000
2016-03-048870.008880.008630.008770.00108700949332000
2016-03-038880.008970.008850.008920.0067700603055000
2016-03-028890.008990.008800.008930.00106400948666000
2016-03-018610.008680.008480.008630.0068700590940000
2016-02-298710.008800.008490.008550.001200001035618000
2016-02-268780.008880.008550.008580.001589001381555000
2016-02-258410.008750.008410.008720.001386001198421000
2016-02-248300.008630.008260.008410.001243001048402000
2016-02-238590.008780.008290.008400.001747001486237000
2016-02-227840.008600.007820.008500.002587002165273000
2016-02-197950.008070.007780.007960.001414001116967000
2016-02-188300.008300.008000.008100.001570001276691000
2016-02-177990.008100.007720.007860.001877001481354000
2016-02-168050.008240.007970.008020.002652002142412000
2016-02-157640.007940.007340.007940.002580001984750000
2016-02-127100.007280.006900.006940.004504003183512000
2016-02-108090.008090.007010.007790.008583006449259000
2016-02-098500.008590.008100.008120.002077001725773000
2016-02-088470.008900.008470.008830.001205001054053000
2016-02-058680.008730.008480.008640.001767001518701000
2016-02-049140.009240.008850.008900.001415001277712000
2016-02-039230.009460.009130.009210.002173002007053000
2016-02-029580.009760.009430.009480.001999001914647000
2016-02-019310.009730.009270.009670.002424002315082000
2016-01-298710.008990.008570.008970.001768001555464000
2016-01-288580.008860.008540.008700.0097200848112000
2016-01-278740.008830.008540.008670.001182001026326000
2016-01-268480.008760.008460.008620.001382001192425000
2016-01-258490.008800.008400.008730.002040001762947000
2016-01-228200.008390.007930.008360.002132001744089000
2016-01-218270.008370.007870.007900.002413001956507000
2016-01-208650.008690.008160.008180.001890001582800000
2016-01-198720.008800.008430.008570.001976001702418000
2016-01-188630.008860.008590.008790.001532001337703000
2016-01-159150.009240.008950.008990.00102100926017000
2016-01-148970.009010.008820.009000.001670001491157000
2016-01-139090.009270.009040.009210.001844001689443000
2016-01-129100.009270.008930.009000.002589002347554000
2016-01-089460.009560.009120.009280.003997003714898000
2016-01-079850.0010010.009470.009530.003077002971468000
2016-01-0610100.0010220.009880.009940.001937001939057000
2016-01-0510190.0010310.0010060.0010200.001958001994043000
2016-01-0410420.0010490.0010200.0010250.001868001927474000
2015-12-3010300.0010450.0010170.0010420.001449001496436000
2015-12-2910020.0010260.009910.0010260.001375001395977000
2015-12-2810180.0010250.009730.0010080.002129002116074000
2015-12-259890.0010140.009830.0010130.001186001191651000
2015-12-2410450.0010450.009840.009870.002382002394586000
2015-12-2210150.0010420.0010120.0010310.001756001808521000
2015-12-219980.0010290.009860.0010080.002224002231564000
2015-12-1810340.0010650.0010010.0010010.003148003230218000
2015-12-179750.0010320.009680.0010290.004040004081729000
2015-12-169700.009770.009480.009610.001814001740577000
2015-12-159670.009790.009550.009670.002025001958794000
2015-12-149350.009500.009320.009470.0095400898525000
2015-12-119290.009640.009280.009580.001388001320441000
2015-12-109520.009680.009340.009350.001300001234947000
2015-12-099790.009860.009600.009650.001175001137951000
2015-12-089870.009910.009740.009800.001018001000536000
2015-12-079870.009930.009720.009830.001349001324285000
2015-12-049710.009830.009640.009770.001687001644173000
2015-12-039900.009970.009740.009860.001543001516623000
2015-12-0210000.0010010.009910.009990.001287001283694000
2015-12-0110000.0010100.009940.0010060.001460001463902000
2015-11-309600.009920.009600.009910.001971001938157000
2015-11-279710.009780.009540.009620.001337001287660000
2015-11-269650.009770.009620.009710.001309001268436000

   ※ 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