イベントチャート
1702 共立マテリアルのイベントデータが見つかりませんでした。
2012/01/05~2012/06/29
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
06/29 | 356 | 361 | 355 | 361 | +1.4% | 51,000 | - | +4.03% |
06/28 | 354 | 356 | 354 | 356 | +1.71% | 21,000 | - | +2.89% |
06/27 | 350 | 350 | 349 | 350 | -1.13% | 16,000 | - | +1.16% |
06/26 | 357 | 357 | 354 | 354 | -0.84% | 8,000 | - | +2.61% |
06/25 | 367 | 367 | 356 | 357 | +0.56% | 52,000 | - | +4.39% |
06/22 | 349 | 355 | 349 | 355 | +0.28% | 44,000 | - | +5.03% |
06/21 | 351 | 354 | 351 | 354 | +1.43% | 63,000 | - | +5.36% |
06/20 | 347 | 350 | 347 | 349 | +0.58% | 15,000 | - | +4.8% |
06/19 | 353 | 355 | 347 | 347 | -1.14% | 13,000 | - | +5.15% |
06/18 | 351 | 359 | 351 | 351 | +1.15% | 54,000 | - | +7.34% |
06/15 | 348 | 348 | 344 | 347 | +1.17% | 7,000 | - | +6.44% |
06/14 | 345 | 348 | 343 | 343 | -0.58% | 26,000 | - | +5.86% |
06/13 | 340 | 345 | 340 | 345 | -0.29% | 9,000 | - | +6.81% |
06/11 | 345 | 346 | 345 | 346 | +0.87% | 7,000 | - | +7.45% |
06/08 | 341 | 343 | 341 | 343 | -0.58% | 9,000 | - | +7.19% |
06/07 | 344 | 345 | 344 | 345 | +1.77% | 9,000 | - | +8.15% |
06/06 | 342 | 342 | 339 | 339 | +1.19% | 10,000 | - | +6.94% |
06/05 | 336 | 337 | 331 | 335 | +1.52% | 28,000 | - | +6.01% |
06/04 | 329 | 331 | 329 | 330 | -1.2% | 10,000 | - | +4.76% |
06/01 | 341 | 341 | 334 | 334 | -2.05% | 13,000 | - | +6.37% |
05/31 | 341 | 341 | 341 | 341 | -1.73% | 15,000 | - | +8.6% |
05/30 | 347 | 347 | 347 | 347 | 0% | 5,000 | - | +10.86% |
05/29 | 345 | 347 | 342 | 347 | +0.58% | 4,000 | - | +11.22% |
05/28 | 345 | 345 | 345 | 345 | 0% | 4,000 | - | +10.93% |
05/25 | 347 | 349 | 345 | 345 | -0.58% | 19,000 | - | +10.93% |
05/24 | 346 | 348 | 342 | 347 | +1.46% | 29,000 | - | +11.94% |
05/23 | 340 | 346 | 337 | 342 | +0.59% | 122,000 | - | +10.32% |
05/22 | 351 | 351 | 340 | 340 | +23.64% | 129,000 | - | +9.68% |
05/21 | 275 | 275 | 275 | 275 | +1.85% | 1,000 | - | -11.29% |
05/18 | 275 | 275 | 270 | 270 | -4.59% | 4,000 | - | -14.01% |
05/15 | 276 | 283 | 276 | 283 | 0% | 8,000 | - | -10.44% |
05/14 | 283 | 283 | 283 | 283 | +0.35% | 5,000 | - | -11.29% |
05/11 | 281 | 282 | 273 | 282 | +0.36% | 23,000 | - | -12.42% |
05/10 | 290 | 290 | 281 | 281 | -8.77% | 15,000 | - | -13.27% |
05/09 | 308 | 308 | 296 | 308 | 0% | 13,000 | - | -5.81% |
05/08 | 316 | 316 | 308 | 308 | -2.53% | 2,000 | - | -6.1% |
05/07 | 316 | 316 | 316 | 316 | +2.6% | 1,000 | - | -3.95% |
05/01 | 308 | 308 | 308 | 308 | -1.6% | 2,000 | - | -6.67% |
04/26 | 313 | 313 | 313 | 313 | 0% | 2,000 | - | -5.44% |
04/25 | 312 | 313 | 312 | 313 | +2.62% | 3,000 | - | -5.72% |
04/23 | 305 | 305 | 305 | 305 | -0.97% | 3,000 | - | -8.13% |
04/20 | 308 | 308 | 308 | 308 | -0.65% | 1,000 | - | -7.51% |
04/18 | 310 | 310 | 310 | 310 | +0.98% | 4,000 | - | -6.91% |
04/17 | 315 | 315 | 307 | 307 | -2.54% | 6,000 | - | -8.08% |
04/16 | 317 | 317 | 307 | 315 | -1.56% | 9,000 | - | -5.69% |
04/12 | 320 | 320 | 320 | 320 | -2.44% | 1,000 | - | -4.19% |
04/11 | 325 | 328 | 323 | 328 | -0.61% | 8,000 | - | -2.09% |
04/09 | 324 | 330 | 324 | 330 | 0% | 2,000 | - | -1.49% |
04/06 | 330 | 330 | 330 | 330 | -2.37% | 2,000 | - | -1.2% |
04/05 | 338 | 338 | 338 | 338 | 0% | 2,000 | - | +1.2% |
04/04 | 346 | 346 | 330 | 338 | -2.31% | 16,000 | - | +1.2% |
04/03 | 350 | 350 | 346 | 346 | 0% | 12,000 | - | +3.9% |
04/02 | 352 | 352 | 346 | 346 | -1.7% | 4,000 | - | +4.22% |
03/30 | 340 | 352 | 340 | 352 | +3.53% | 4,000 | - | +6.34% |
03/29 | 340 | 340 | 340 | 340 | -1.73% | 1,000 | - | +3.03% |
03/28 | 346 | 346 | 346 | 346 | -1.14% | 1,000 | - | +5.49% |
03/27 | 350 | 350 | 350 | 350 | 0% | 4,000 | - | +7.03% |
03/23 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | +7.69% |
03/22 | 345 | 351 | 345 | 350 | +2.94% | 3,000 | - | +8.02% |
03/19 | 337 | 340 | 337 | 340 | +2.1% | 5,000 | - | +5.26% |
03/16 | 333 | 333 | 333 | 333 | 0% | 1,000 | - | +3.42% |
03/15 | 331 | 333 | 331 | 333 | 0% | 2,000 | - | +3.74% |
03/14 | 330 | 333 | 330 | 333 | +1.52% | 2,000 | - | +4.06% |
03/13 | 321 | 328 | 321 | 328 | +1.55% | 4,000 | - | +2.82% |
03/12 | 328 | 328 | 323 | 323 | +0.31% | 4,000 | - | +1.57% |
03/09 | 322 | 322 | 322 | 322 | +0.63% | 1,000 | - | +1.58% |
03/08 | 320 | 320 | 320 | 320 | 0% | 4,000 | - | +0.95% |
03/07 | 320 | 320 | 320 | 320 | 0% | 2,000 | - | +0.95% |
03/01 | 320 | 321 | 320 | 320 | -1.54% | 3,000 | - | +0.95% |
02/29 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | +2.85% |
02/28 | 325 | 325 | 325 | 325 | 0% | 2,000 | - | +3.17% |
02/27 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | +3.17% |
02/24 | 327 | 327 | 325 | 325 | -0.61% | 3,000 | - | +3.5% |
02/23 | 319 | 327 | 319 | 327 | +0.62% | 4,000 | - | +4.47% |
02/21 | 321 | 325 | 321 | 325 | +1.25% | 4,000 | - | +3.83% |
02/20 | 321 | 321 | 321 | 321 | +0.31% | 1,000 | - | +2.88% |
02/17 | 318 | 320 | 318 | 320 | +1.27% | 3,000 | - | +2.56% |
02/16 | 320 | 320 | 316 | 316 | -1.56% | 4,000 | - | +1.28% |
02/15 | 315 | 321 | 315 | 321 | +3.55% | 6,000 | - | +2.88% |
02/14 | 310 | 310 | 310 | 310 | -1.27% | 3,000 | - | -0.64% |
02/13 | 310 | 314 | 310 | 314 | +1.29% | 4,000 | - | +0.64% |
02/10 | 317 | 317 | 310 | 310 | -2.21% | 8,000 | - | -0.64% |
02/09 | 317 | 317 | 317 | 317 | +0.63% | 3,000 | - | +1.6% |
02/08 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | +1.29% |
02/06 | 315 | 315 | 315 | 315 | +1.61% | 1,000 | - | +1.29% |
02/03 | 305 | 310 | 305 | 310 | 0% | 5,000 | - | -0.32% |
02/02 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | - | -0.32% |
01/31 | 313 | 314 | 300 | 304 | +0.33% | 11,000 | - | -2.25% |
01/30 | 311 | 311 | 295 | 303 | -2.88% | 4,000 | - | -2.57% |
01/27 | 320 | 320 | 312 | 312 | -1.89% | 7,000 | - | +0.32% |
01/25 | 316 | 328 | 316 | 318 | +0.95% | 4,000 | - | +2.58% |
01/23 | 324 | 325 | 315 | 315 | +1.61% | 4,000 | - | +1.94% |
01/20 | 310 | 310 | 310 | 310 | +0.32% | 2,000 | - | +0.32% |
01/19 | 302 | 309 | 302 | 309 | -0.32% | 2,000 | - | +0.32% |
01/16 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | +0.98% |
01/13 | 310 | 310 | 310 | 310 | +0.32% | 2,000 | - | +1.31% |
01/11 | 306 | 309 | 306 | 309 | +0.98% | 2,000 | - | +1.31% |
01/10 | 306 | 306 | 306 | 306 | 0% | 1,000 | - | +0.66% |
01/06 | 314 | 314 | 306 | 306 | -2.55% | 3,000 | - | +1.32% |
01/05 | 317 | 317 | 314 | 314 | -3.38% | 2,000 | - | +4.32% |