共立メンテナンス(9616)の株価時系列情報
共立メンテナンス(9616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,230 | 5,240 | 5,120 | 5,180 | 343,900 |
| 2019/12/27 | 5,230 | 5,260 | 5,190 | 5,210 | 113,200 |
| 2019/12/26 | 5,220 | 5,230 | 5,190 | 5,230 | 100,600 |
| 2019/12/25 | 5,150 | 5,240 | 5,150 | 5,220 | 189,400 |
| 2019/12/24 | 5,060 | 5,140 | 5,020 | 5,120 | 174,500 |
| 2019/12/23 | 5,100 | 5,140 | 5,000 | 5,020 | 116,100 |
| 2019/12/20 | 5,100 | 5,120 | 5,010 | 5,050 | 164,500 |
| 2019/12/19 | 4,950 | 5,080 | 4,950 | 5,060 | 160,100 |
| 2019/12/18 | 5,050 | 5,090 | 4,950 | 4,975 | 147,000 |
| 2019/12/17 | 4,980 | 5,020 | 4,965 | 4,995 | 162,700 |
| 2019/12/16 | 4,960 | 5,030 | 4,955 | 4,985 | 196,200 |
| 2019/12/13 | 4,975 | 5,020 | 4,935 | 4,940 | 212,400 |
| 2019/12/12 | 4,975 | 4,980 | 4,920 | 4,920 | 104,600 |
| 2019/12/11 | 5,020 | 5,020 | 4,940 | 4,980 | 184,500 |
| 2019/12/10 | 5,030 | 5,110 | 5,020 | 5,020 | 132,700 |
| 2019/12/09 | 5,100 | 5,110 | 5,020 | 5,030 | 211,300 |
| 2019/12/06 | 5,200 | 5,200 | 5,080 | 5,100 | 203,800 |
| 2019/12/05 | 5,230 | 5,250 | 5,170 | 5,210 | 88,000 |
| 2019/12/04 | 5,200 | 5,280 | 5,190 | 5,250 | 95,400 |
| 2019/12/03 | 5,140 | 5,280 | 5,130 | 5,270 | 85,800 |
| 2019/12/02 | 5,240 | 5,270 | 5,200 | 5,200 | 176,800 |
| 2019/11/29 | 5,340 | 5,370 | 5,260 | 5,260 | 137,400 |
| 2019/11/28 | 5,310 | 5,310 | 5,220 | 5,310 | 101,900 |
| 2019/11/27 | 5,300 | 5,340 | 5,290 | 5,300 | 129,600 |
| 2019/11/26 | 5,360 | 5,390 | 5,290 | 5,340 | 267,200 |
| 2019/11/25 | 5,330 | 5,360 | 5,310 | 5,350 | 124,400 |
| 2019/11/22 | 5,290 | 5,300 | 5,260 | 5,260 | 75,400 |
| 2019/11/21 | 5,280 | 5,290 | 5,210 | 5,270 | 216,500 |
| 2019/11/20 | 5,250 | 5,330 | 5,250 | 5,300 | 287,000 |
| 2019/11/19 | 5,150 | 5,210 | 5,150 | 5,190 | 135,600 |
| 2019/11/18 | 5,120 | 5,160 | 5,110 | 5,140 | 76,100 |
| 2019/11/15 | 5,080 | 5,110 | 5,060 | 5,110 | 118,800 |
| 2019/11/14 | 5,160 | 5,160 | 5,050 | 5,080 | 169,900 |
| 2019/11/13 | 5,120 | 5,180 | 5,090 | 5,180 | 237,200 |
| 2019/11/12 | 5,160 | 5,180 | 5,060 | 5,130 | 201,200 |
| 2019/11/11 | 4,915 | 5,140 | 4,915 | 5,130 | 506,800 |
| 2019/11/08 | 4,890 | 4,890 | 4,850 | 4,865 | 144,500 |
| 2019/11/07 | 4,870 | 4,900 | 4,855 | 4,880 | 164,600 |
| 2019/11/06 | 4,815 | 4,860 | 4,760 | 4,850 | 227,900 |
| 2019/11/05 | 4,770 | 4,830 | 4,735 | 4,785 | 190,800 |
| 2019/11/01 | 4,820 | 4,845 | 4,720 | 4,745 | 211,000 |
| 2019/10/31 | 4,750 | 4,810 | 4,740 | 4,810 | 133,800 |
| 2019/10/30 | 4,765 | 4,790 | 4,725 | 4,750 | 299,800 |
| 2019/10/29 | 4,855 | 4,880 | 4,760 | 4,765 | 241,600 |
| 2019/10/28 | 4,940 | 4,950 | 4,845 | 4,880 | 221,400 |
| 2019/10/25 | 4,855 | 4,900 | 4,850 | 4,895 | 271,000 |
| 2019/10/24 | 4,840 | 4,850 | 4,810 | 4,830 | 263,500 |
| 2019/10/23 | 4,800 | 4,820 | 4,690 | 4,815 | 332,900 |
| 2019/10/21 | 4,660 | 4,820 | 4,660 | 4,745 | 480,400 |
| 2019/10/18 | 4,510 | 4,620 | 4,500 | 4,620 | 221,800 |
| 2019/10/17 | 4,525 | 4,600 | 4,510 | 4,515 | 216,400 |
| 2019/10/16 | 4,535 | 4,585 | 4,495 | 4,525 | 237,300 |
| 2019/10/15 | 4,595 | 4,640 | 4,480 | 4,525 | 260,900 |
| 2019/10/11 | 4,550 | 4,555 | 4,500 | 4,510 | 134,800 |
| 2019/10/10 | 4,580 | 4,580 | 4,495 | 4,530 | 138,500 |
| 2019/10/09 | 4,585 | 4,590 | 4,535 | 4,565 | 122,700 |
| 2019/10/08 | 4,580 | 4,630 | 4,545 | 4,630 | 139,200 |
| 2019/10/07 | 4,590 | 4,610 | 4,505 | 4,545 | 117,500 |
| 2019/10/04 | 4,555 | 4,575 | 4,470 | 4,575 | 166,300 |
| 2019/10/03 | 4,645 | 4,650 | 4,560 | 4,590 | 240,700 |
| 2019/10/02 | 4,735 | 4,775 | 4,675 | 4,710 | 278,400 |
| 2019/10/01 | 4,645 | 4,750 | 4,640 | 4,725 | 295,000 |
| 2019/09/30 | 4,610 | 4,655 | 4,580 | 4,625 | 265,700 |
| 2019/09/27 | 4,670 | 4,670 | 4,525 | 4,585 | 359,300 |
| 2019/09/26 | 4,685 | 4,710 | 4,595 | 4,710 | 798,700 |
| 2019/09/25 | 4,550 | 4,685 | 4,530 | 4,660 | 360,700 |
| 2019/09/24 | 4,480 | 4,610 | 4,480 | 4,535 | 396,400 |
| 2019/09/20 | 4,490 | 4,490 | 4,430 | 4,455 | 178,200 |
| 2019/09/19 | 4,415 | 4,520 | 4,415 | 4,480 | 317,800 |
| 2019/09/18 | 4,445 | 4,455 | 4,355 | 4,400 | 236,300 |
| 2019/09/17 | 4,410 | 4,440 | 4,365 | 4,430 | 184,000 |
| 2019/09/13 | 4,325 | 4,420 | 4,300 | 4,410 | 248,100 |
| 2019/09/12 | 4,340 | 4,345 | 4,255 | 4,305 | 190,300 |
| 2019/09/11 | 4,200 | 4,295 | 4,155 | 4,270 | 209,000 |
| 2019/09/10 | 4,230 | 4,235 | 4,185 | 4,205 | 161,300 |
| 2019/09/09 | 4,245 | 4,245 | 4,190 | 4,220 | 113,000 |
| 2019/09/06 | 4,210 | 4,260 | 4,180 | 4,215 | 167,600 |
| 2019/09/05 | 4,100 | 4,210 | 4,090 | 4,165 | 179,000 |
| 2019/09/04 | 4,140 | 4,155 | 4,060 | 4,070 | 208,400 |
| 2019/09/03 | 4,095 | 4,125 | 4,085 | 4,120 | 179,400 |
| 2019/09/02 | 4,165 | 4,185 | 4,100 | 4,105 | 189,600 |
| 2019/08/30 | 4,155 | 4,225 | 4,130 | 4,200 | 283,800 |
| 2019/08/29 | 4,180 | 4,185 | 4,040 | 4,105 | 545,300 |
| 2019/08/28 | 4,360 | 4,380 | 4,205 | 4,210 | 282,000 |
| 2019/08/27 | 4,320 | 4,360 | 4,295 | 4,340 | 180,900 |
| 2019/08/26 | 4,350 | 4,375 | 4,290 | 4,345 | 267,400 |
| 2019/08/23 | 4,410 | 4,465 | 4,380 | 4,420 | 156,900 |
| 2019/08/22 | 4,465 | 4,520 | 4,400 | 4,410 | 164,600 |
| 2019/08/21 | 4,490 | 4,495 | 4,410 | 4,430 | 121,200 |
| 2019/08/20 | 4,500 | 4,580 | 4,480 | 4,510 | 276,100 |
| 2019/08/19 | 4,300 | 4,470 | 4,295 | 4,455 | 212,100 |
| 2019/08/16 | 4,270 | 4,360 | 4,255 | 4,260 | 255,000 |
| 2019/08/15 | 4,175 | 4,315 | 4,165 | 4,265 | 223,100 |
| 2019/08/14 | 4,365 | 4,390 | 4,260 | 4,290 | 231,600 |
| 2019/08/13 | 4,375 | 4,500 | 4,300 | 4,325 | 633,700 |
| 2019/08/09 | 4,505 | 4,590 | 4,425 | 4,445 | 258,700 |
| 2019/08/08 | 4,500 | 4,535 | 4,435 | 4,500 | 298,500 |
| 2019/08/07 | 4,425 | 4,575 | 4,405 | 4,550 | 266,100 |
| 2019/08/06 | 4,355 | 4,475 | 4,320 | 4,475 | 355,600 |
| 2019/08/05 | 4,600 | 4,615 | 4,475 | 4,530 | 266,400 |
| 2019/08/02 | 4,655 | 4,670 | 4,605 | 4,635 | 157,800 |
| 2019/08/01 | 4,700 | 4,725 | 4,670 | 4,710 | 123,000 |
| 2019/07/31 | 4,760 | 4,770 | 4,705 | 4,715 | 170,900 |
| 2019/07/30 | 4,810 | 4,830 | 4,780 | 4,805 | 119,300 |
| 2019/07/29 | 4,730 | 4,795 | 4,725 | 4,750 | 157,500 |
| 2019/07/26 | 4,700 | 4,735 | 4,670 | 4,705 | 224,800 |
| 2019/07/25 | 4,800 | 4,865 | 4,725 | 4,725 | 242,300 |
| 2019/07/24 | 4,760 | 4,820 | 4,710 | 4,800 | 320,500 |
| 2019/07/23 | 4,745 | 4,825 | 4,740 | 4,780 | 142,700 |
| 2019/07/22 | 4,665 | 4,785 | 4,660 | 4,715 | 242,700 |
| 2019/07/19 | 4,640 | 4,690 | 4,625 | 4,665 | 196,200 |
| 2019/07/18 | 4,705 | 4,725 | 4,635 | 4,640 | 171,800 |
| 2019/07/17 | 4,710 | 4,715 | 4,690 | 4,710 | 143,700 |
| 2019/07/16 | 4,770 | 4,795 | 4,700 | 4,740 | 244,100 |
| 2019/07/12 | 4,765 | 4,780 | 4,685 | 4,770 | 324,200 |
| 2019/07/11 | 4,810 | 4,860 | 4,790 | 4,815 | 227,700 |
| 2019/07/10 | 4,690 | 4,810 | 4,655 | 4,790 | 493,100 |
| 2019/07/09 | 4,820 | 4,825 | 4,650 | 4,715 | 608,800 |
| 2019/07/08 | 5,040 | 5,050 | 4,785 | 4,830 | 750,600 |
| 2019/07/05 | 5,160 | 5,170 | 5,080 | 5,080 | 120,300 |
| 2019/07/04 | 5,230 | 5,240 | 5,070 | 5,140 | 161,200 |
| 2019/07/03 | 5,320 | 5,340 | 5,180 | 5,190 | 144,100 |
| 2019/07/02 | 5,290 | 5,400 | 5,280 | 5,320 | 309,500 |
| 2019/07/01 | 5,170 | 5,250 | 5,150 | 5,240 | 286,800 |
| 2019/06/28 | 5,000 | 5,060 | 4,990 | 5,030 | 162,100 |
| 2019/06/27 | 5,000 | 5,050 | 4,980 | 5,030 | 91,600 |
| 2019/06/26 | 5,050 | 5,070 | 4,950 | 4,955 | 206,400 |
| 2019/06/25 | 5,070 | 5,110 | 5,010 | 5,090 | 217,100 |
| 2019/06/24 | 5,120 | 5,120 | 5,060 | 5,090 | 121,400 |
| 2019/06/21 | 5,260 | 5,260 | 5,070 | 5,120 | 328,000 |
| 2019/06/20 | 5,230 | 5,320 | 5,210 | 5,280 | 189,700 |
| 2019/06/19 | 5,170 | 5,200 | 5,150 | 5,180 | 96,000 |
| 2019/06/18 | 5,230 | 5,250 | 5,100 | 5,130 | 183,900 |
| 2019/06/17 | 5,210 | 5,280 | 5,170 | 5,260 | 126,500 |
| 2019/06/14 | 5,220 | 5,230 | 5,180 | 5,230 | 109,600 |
| 2019/06/13 | 5,230 | 5,270 | 5,170 | 5,190 | 103,600 |
| 2019/06/12 | 5,230 | 5,270 | 5,220 | 5,250 | 84,000 |
| 2019/06/11 | 5,180 | 5,250 | 5,160 | 5,230 | 88,800 |
| 2019/06/10 | 5,170 | 5,230 | 5,160 | 5,180 | 152,700 |
| 2019/06/07 | 5,100 | 5,190 | 5,060 | 5,170 | 129,800 |
| 2019/06/06 | 5,120 | 5,240 | 5,080 | 5,080 | 210,100 |
| 2019/06/05 | 5,200 | 5,220 | 5,020 | 5,060 | 234,100 |
| 2019/06/04 | 5,160 | 5,170 | 5,040 | 5,100 | 399,700 |
| 2019/06/03 | 5,320 | 5,350 | 5,190 | 5,240 | 285,400 |
| 2019/05/31 | 5,440 | 5,530 | 5,370 | 5,440 | 762,700 |
| 2019/05/30 | 5,460 | 5,510 | 5,120 | 5,400 | 1,210,300 |
| 2019/05/29 | 5,680 | 5,780 | 5,620 | 5,710 | 204,200 |
| 2019/05/28 | 5,700 | 5,750 | 5,640 | 5,720 | 181,500 |
| 2019/05/27 | 5,590 | 5,730 | 5,570 | 5,720 | 314,800 |
| 2019/05/24 | 5,590 | 5,610 | 5,450 | 5,500 | 272,300 |
| 2019/05/23 | 5,600 | 5,680 | 5,600 | 5,650 | 201,500 |
| 2019/05/22 | 5,730 | 5,730 | 5,570 | 5,620 | 194,800 |
| 2019/05/21 | 5,480 | 5,700 | 5,450 | 5,690 | 405,400 |
| 2019/05/20 | 5,530 | 5,550 | 5,370 | 5,420 | 127,700 |
| 2019/05/17 | 5,400 | 5,640 | 5,390 | 5,460 | 331,300 |
| 2019/05/16 | 5,500 | 5,510 | 5,280 | 5,300 | 575,900 |
| 2019/05/15 | 5,610 | 5,680 | 5,550 | 5,580 | 193,900 |
| 2019/05/14 | 5,390 | 5,580 | 5,340 | 5,580 | 195,400 |
| 2019/05/13 | 5,510 | 5,620 | 5,500 | 5,520 | 146,700 |
| 2019/05/10 | 5,440 | 5,600 | 5,440 | 5,520 | 147,500 |
| 2019/05/09 | 5,630 | 5,640 | 5,470 | 5,490 | 211,100 |
| 2019/05/08 | 5,700 | 5,730 | 5,650 | 5,680 | 160,400 |
| 2019/05/07 | 5,720 | 5,840 | 5,710 | 5,760 | 235,900 |
| 2019/04/26 | 5,680 | 5,720 | 5,610 | 5,700 | 125,400 |
| 2019/04/25 | 5,730 | 5,730 | 5,670 | 5,710 | 136,300 |
| 2019/04/24 | 5,700 | 5,730 | 5,660 | 5,680 | 152,300 |
| 2019/04/23 | 5,540 | 5,670 | 5,530 | 5,640 | 104,400 |
| 2019/04/22 | 5,510 | 5,560 | 5,470 | 5,540 | 70,300 |
| 2019/04/19 | 5,550 | 5,600 | 5,530 | 5,550 | 89,200 |
| 2019/04/18 | 5,560 | 5,590 | 5,500 | 5,570 | 160,700 |
| 2019/04/17 | 5,680 | 5,720 | 5,580 | 5,610 | 176,200 |
| 2019/04/16 | 5,670 | 5,740 | 5,650 | 5,700 | 150,900 |
| 2019/04/15 | 5,590 | 5,660 | 5,580 | 5,630 | 178,300 |
| 2019/04/12 | 5,420 | 5,530 | 5,390 | 5,530 | 231,100 |
| 2019/04/11 | 5,280 | 5,400 | 5,260 | 5,380 | 225,200 |
| 2019/04/10 | 5,230 | 5,320 | 5,230 | 5,290 | 146,300 |
| 2019/04/09 | 5,270 | 5,310 | 5,250 | 5,280 | 173,700 |
| 2019/04/08 | 5,300 | 5,320 | 5,230 | 5,280 | 121,500 |
| 2019/04/05 | 5,250 | 5,310 | 5,200 | 5,230 | 140,400 |
| 2019/04/04 | 5,350 | 5,410 | 5,240 | 5,270 | 282,400 |
| 2019/04/03 | 5,400 | 5,450 | 5,280 | 5,340 | 240,100 |
| 2019/04/02 | 5,500 | 5,530 | 5,330 | 5,350 | 301,300 |
| 2019/04/01 | 5,590 | 5,600 | 5,470 | 5,490 | 182,300 |
| 2019/03/29 | 5,580 | 5,610 | 5,480 | 5,490 | 206,400 |
| 2019/03/28 | 5,620 | 5,640 | 5,460 | 5,500 | 392,200 |
| 2019/03/27 | 5,660 | 5,750 | 5,610 | 5,700 | 231,000 |
| 2019/03/26 | 5,770 | 5,830 | 5,710 | 5,740 | 401,300 |
| 2019/03/25 | 5,680 | 5,730 | 5,650 | 5,700 | 304,100 |
| 2019/03/22 | 5,830 | 5,860 | 5,740 | 5,780 | 235,000 |
| 2019/03/20 | 5,800 | 5,830 | 5,710 | 5,800 | 249,400 |
| 2019/03/19 | 5,650 | 5,810 | 5,620 | 5,760 | 327,600 |
| 2019/03/18 | 5,530 | 5,640 | 5,510 | 5,630 | 237,100 |
| 2019/03/15 | 5,420 | 5,510 | 5,410 | 5,510 | 261,700 |
| 2019/03/14 | 5,350 | 5,380 | 5,330 | 5,380 | 118,300 |
| 2019/03/13 | 5,340 | 5,340 | 5,260 | 5,300 | 92,300 |
| 2019/03/12 | 5,250 | 5,380 | 5,240 | 5,320 | 137,200 |
| 2019/03/11 | 5,250 | 5,290 | 5,160 | 5,180 | 137,700 |
| 2019/03/08 | 5,320 | 5,340 | 5,240 | 5,250 | 129,500 |
| 2019/03/07 | 5,320 | 5,390 | 5,320 | 5,360 | 88,500 |
| 2019/03/06 | 5,310 | 5,370 | 5,310 | 5,350 | 69,100 |
| 2019/03/05 | 5,390 | 5,390 | 5,320 | 5,350 | 87,000 |
| 2019/03/04 | 5,320 | 5,410 | 5,270 | 5,400 | 151,400 |
| 2019/03/01 | 5,260 | 5,300 | 5,210 | 5,250 | 100,800 |
| 2019/02/28 | 5,310 | 5,350 | 5,260 | 5,290 | 134,000 |
| 2019/02/27 | 5,260 | 5,300 | 5,250 | 5,280 | 84,200 |
| 2019/02/26 | 5,280 | 5,300 | 5,240 | 5,260 | 108,600 |
| 2019/02/25 | 5,200 | 5,260 | 5,190 | 5,210 | 148,500 |
| 2019/02/22 | 5,220 | 5,280 | 5,170 | 5,200 | 131,800 |
| 2019/02/21 | 5,290 | 5,320 | 5,210 | 5,290 | 160,300 |
| 2019/02/20 | 5,280 | 5,380 | 5,250 | 5,350 | 174,200 |
| 2019/02/19 | 5,180 | 5,300 | 5,170 | 5,290 | 145,300 |
| 2019/02/18 | 5,230 | 5,240 | 5,110 | 5,200 | 223,800 |
| 2019/02/15 | 5,110 | 5,160 | 5,060 | 5,140 | 181,600 |
| 2019/02/14 | 5,310 | 5,330 | 5,200 | 5,210 | 160,400 |
| 2019/02/13 | 5,340 | 5,450 | 5,310 | 5,330 | 191,000 |
| 2019/02/12 | 5,210 | 5,350 | 5,160 | 5,320 | 505,200 |
| 2019/02/08 | 4,850 | 4,975 | 4,840 | 4,940 | 185,000 |
| 2019/02/07 | 5,080 | 5,080 | 4,935 | 4,965 | 127,900 |
| 2019/02/06 | 5,130 | 5,170 | 5,070 | 5,100 | 117,100 |
| 2019/02/05 | 5,170 | 5,180 | 5,090 | 5,130 | 97,300 |
| 2019/02/04 | 5,090 | 5,190 | 5,080 | 5,170 | 164,900 |
| 2019/02/01 | 4,990 | 5,060 | 4,970 | 5,030 | 140,500 |
| 2019/01/31 | 4,975 | 5,040 | 4,940 | 4,955 | 119,700 |
| 2019/01/30 | 4,950 | 4,980 | 4,925 | 4,950 | 139,100 |
| 2019/01/29 | 4,890 | 4,985 | 4,865 | 4,975 | 164,900 |
| 2019/01/28 | 4,900 | 4,920 | 4,855 | 4,865 | 115,600 |
| 2019/01/25 | 4,940 | 4,950 | 4,855 | 4,855 | 113,600 |
| 2019/01/24 | 4,990 | 4,990 | 4,860 | 4,875 | 123,400 |
| 2019/01/23 | 4,885 | 4,930 | 4,835 | 4,875 | 173,200 |
| 2019/01/22 | 4,945 | 5,010 | 4,890 | 4,920 | 175,000 |
| 2019/01/21 | 4,800 | 4,920 | 4,790 | 4,845 | 183,700 |
| 2019/01/18 | 4,655 | 4,740 | 4,650 | 4,725 | 155,700 |
| 2019/01/17 | 4,700 | 4,710 | 4,620 | 4,660 | 187,500 |
| 2019/01/16 | 4,700 | 4,735 | 4,685 | 4,700 | 120,500 |
| 2019/01/15 | 4,675 | 4,740 | 4,660 | 4,700 | 106,400 |
| 2019/01/11 | 4,730 | 4,760 | 4,655 | 4,690 | 126,900 |
| 2019/01/10 | 4,780 | 4,825 | 4,690 | 4,710 | 110,400 |
| 2019/01/09 | 4,870 | 4,880 | 4,775 | 4,805 | 123,900 |
| 2019/01/08 | 4,710 | 4,855 | 4,690 | 4,750 | 280,500 |
| 2019/01/07 | 4,740 | 4,775 | 4,655 | 4,715 | 163,500 |
| 2019/01/04 | 4,680 | 4,700 | 4,530 | 4,625 | 300,600 |