共栄セキュリティーサービス(7058)の株価時系列情報
共栄セキュリティーサービス(7058)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 | 4,895 | 5,050 | 4,880 | 5,050 | 3,500 |
| 2019/12/27 | 4,770 | 4,880 | 4,740 | 4,880 | 3,500 |
| 2019/12/26 | 4,965 | 4,970 | 4,690 | 4,760 | 12,100 |
| 2019/12/25 | 5,060 | 5,060 | 4,870 | 4,870 | 6,400 |
| 2019/12/24 | 5,050 | 5,050 | 4,940 | 4,985 | 6,700 |
| 2019/12/23 | 4,955 | 5,050 | 4,900 | 4,990 | 5,100 |
| 2019/12/20 | 4,970 | 4,970 | 4,870 | 4,885 | 6,500 |
| 2019/12/19 | 4,910 | 4,950 | 4,885 | 4,885 | 2,000 |
| 2019/12/18 | 4,975 | 4,975 | 4,930 | 4,930 | 1,300 |
| 2019/12/17 | 4,950 | 4,975 | 4,910 | 4,950 | 2,800 |
| 2019/12/16 | 4,975 | 5,000 | 4,880 | 4,915 | 3,300 |
| 2019/12/13 | 4,900 | 4,955 | 4,900 | 4,955 | 600 |
| 2019/12/12 | 4,930 | 4,930 | 4,860 | 4,925 | 1,400 |
| 2019/12/11 | 4,940 | 4,940 | 4,930 | 4,930 | 400 |
| 2019/12/10 | 4,945 | 4,960 | 4,920 | 4,935 | 1,400 |
| 2019/12/09 | 4,905 | 4,925 | 4,855 | 4,910 | 1,200 |
| 2019/12/06 | 4,805 | 4,910 | 4,805 | 4,905 | 3,300 |
| 2019/12/05 | 5,060 | 5,060 | 4,800 | 4,800 | 6,200 |
| 2019/12/04 | 5,020 | 5,020 | 4,950 | 4,965 | 1,500 |
| 2019/12/03 | 5,100 | 5,130 | 4,870 | 5,020 | 4,900 |
| 2019/12/02 | 5,150 | 5,390 | 5,140 | 5,140 | 18,300 |
| 2019/11/29 | 4,800 | 5,090 | 4,800 | 5,080 | 11,700 |
| 2019/11/28 | 4,830 | 4,840 | 4,740 | 4,835 | 3,900 |
| 2019/11/27 | 4,650 | 4,820 | 4,650 | 4,760 | 15,600 |
| 2019/11/26 | 4,495 | 4,630 | 4,495 | 4,630 | 10,800 |
| 2019/11/25 | 4,475 | 4,480 | 4,450 | 4,480 | 900 |
| 2019/11/22 | 4,390 | 4,450 | 4,380 | 4,450 | 3,800 |
| 2019/11/21 | 4,405 | 4,415 | 4,350 | 4,415 | 1,700 |
| 2019/11/20 | 4,450 | 4,450 | 4,430 | 4,430 | 1,100 |
| 2019/11/19 | 4,445 | 4,445 | 4,330 | 4,385 | 5,000 |
| 2019/11/18 | 4,445 | 4,445 | 4,375 | 4,375 | 800 |
| 2019/11/15 | 4,345 | 4,410 | 4,340 | 4,375 | 3,000 |
| 2019/11/14 | 4,360 | 4,380 | 4,305 | 4,345 | 3,400 |
| 2019/11/13 | 4,485 | 4,485 | 4,385 | 4,385 | 7,100 |
| 2019/11/12 | 4,185 | 4,545 | 4,185 | 4,485 | 19,500 |
| 2019/11/11 | 4,250 | 4,320 | 4,160 | 4,200 | 3,300 |
| 2019/11/08 | 4,330 | 4,385 | 4,235 | 4,290 | 2,400 |
| 2019/11/07 | 4,370 | 4,400 | 4,290 | 4,400 | 4,500 |
| 2019/11/06 | 4,450 | 4,450 | 4,385 | 4,385 | 1,600 |
| 2019/11/05 | 4,490 | 4,495 | 4,440 | 4,445 | 3,900 |
| 2019/11/01 | 4,500 | 4,500 | 4,470 | 4,500 | 2,000 |
| 2019/10/31 | 4,485 | 4,550 | 4,450 | 4,500 | 3,400 |
| 2019/10/30 | 4,500 | 4,500 | 4,385 | 4,485 | 4,900 |
| 2019/10/29 | 4,500 | 4,500 | 4,455 | 4,500 | 800 |
| 2019/10/28 | 4,500 | 4,535 | 4,495 | 4,495 | 500 |
| 2019/10/25 | 4,490 | 4,560 | 4,490 | 4,520 | 1,100 |
| 2019/10/24 | 4,500 | 4,500 | 4,480 | 4,480 | 900 |
| 2019/10/23 | 4,515 | 4,530 | 4,455 | 4,505 | 2,100 |
| 2019/10/21 | 4,630 | 4,630 | 4,520 | 4,520 | 1,900 |
| 2019/10/18 | 4,560 | 4,600 | 4,480 | 4,530 | 2,200 |
| 2019/10/17 | 4,575 | 4,580 | 4,515 | 4,515 | 1,000 |
| 2019/10/16 | 4,640 | 4,640 | 4,520 | 4,525 | 2,400 |
| 2019/10/15 | 4,565 | 4,640 | 4,565 | 4,640 | 900 |
| 2019/10/11 | 4,620 | 4,620 | 4,580 | 4,580 | 300 |
| 2019/10/10 | 4,595 | 4,600 | 4,575 | 4,575 | 700 |
| 2019/10/09 | 4,550 | 4,630 | 4,525 | 4,590 | 4,200 |
| 2019/10/08 | 4,610 | 4,610 | 4,590 | 4,590 | 800 |
| 2019/10/07 | 4,575 | 4,630 | 4,565 | 4,630 | 1,100 |
| 2019/10/04 | 4,640 | 4,650 | 4,600 | 4,645 | 1,800 |
| 2019/10/03 | 4,505 | 4,620 | 4,505 | 4,600 | 6,900 |
| 2019/10/02 | 4,515 | 4,600 | 4,495 | 4,575 | 6,500 |
| 2019/10/01 | 4,630 | 4,630 | 4,540 | 4,550 | 1,400 |
| 2019/09/30 | 4,600 | 4,680 | 4,460 | 4,635 | 18,900 |
| 2019/09/27 | 4,470 | 4,605 | 4,395 | 4,605 | 18,500 |
| 2019/09/26 | 4,515 | 4,595 | 4,445 | 4,465 | 11,100 |
| 2019/09/25 | 4,465 | 4,500 | 4,400 | 4,485 | 5,800 |
| 2019/09/24 | 4,400 | 4,485 | 4,380 | 4,465 | 11,500 |
| 2019/09/20 | 4,210 | 4,375 | 4,110 | 4,375 | 14,700 |
| 2019/09/19 | 4,030 | 4,225 | 4,015 | 4,145 | 7,500 |
| 2019/09/18 | 4,040 | 4,075 | 4,000 | 4,030 | 4,600 |
| 2019/09/17 | 4,005 | 4,040 | 3,980 | 4,040 | 5,900 |
| 2019/09/13 | 4,080 | 4,200 | 4,060 | 4,060 | 5,400 |
| 2019/09/12 | 4,015 | 4,060 | 4,005 | 4,045 | 2,100 |
| 2019/09/11 | 3,995 | 4,085 | 3,950 | 4,015 | 7,700 |
| 2019/09/10 | 4,065 | 4,090 | 4,000 | 4,010 | 6,900 |
| 2019/09/09 | 4,115 | 4,115 | 4,045 | 4,090 | 5,300 |
| 2019/09/06 | 4,245 | 4,245 | 4,020 | 4,045 | 13,300 |
| 2019/09/05 | 4,305 | 4,325 | 4,215 | 4,240 | 3,600 |
| 2019/09/04 | 4,260 | 4,295 | 4,235 | 4,240 | 1,600 |
| 2019/09/03 | 4,375 | 4,375 | 4,260 | 4,300 | 2,200 |
| 2019/09/02 | 4,230 | 4,330 | 4,230 | 4,315 | 5,700 |
| 2019/08/30 | 4,195 | 4,335 | 4,190 | 4,225 | 12,900 |
| 2019/08/29 | 4,095 | 4,175 | 4,080 | 4,175 | 1,100 |
| 2019/08/28 | 4,100 | 4,100 | 4,000 | 4,095 | 6,700 |
| 2019/08/27 | 4,340 | 4,340 | 4,065 | 4,100 | 20,300 |
| 2019/08/26 | 4,270 | 4,315 | 4,225 | 4,270 | 6,100 |
| 2019/08/23 | 4,485 | 4,510 | 4,410 | 4,410 | 4,700 |
| 2019/08/22 | 4,570 | 4,570 | 4,485 | 4,515 | 4,700 |
| 2019/08/21 | 4,495 | 4,555 | 4,465 | 4,505 | 2,800 |
| 2019/08/20 | 4,570 | 4,570 | 4,490 | 4,525 | 3,300 |
| 2019/08/19 | 4,595 | 4,605 | 4,485 | 4,520 | 6,600 |
| 2019/08/16 | 4,565 | 4,590 | 4,530 | 4,570 | 3,400 |
| 2019/08/15 | 4,550 | 4,590 | 4,530 | 4,565 | 4,400 |
| 2019/08/14 | 4,645 | 4,650 | 4,540 | 4,600 | 5,400 |
| 2019/08/13 | 4,590 | 4,655 | 4,530 | 4,535 | 11,500 |
| 2019/08/09 | 4,560 | 4,680 | 4,560 | 4,590 | 10,200 |
| 2019/08/08 | 4,440 | 4,565 | 4,440 | 4,560 | 8,500 |
| 2019/08/07 | 4,485 | 4,490 | 4,345 | 4,435 | 7,000 |
| 2019/08/06 | 4,215 | 4,475 | 4,085 | 4,345 | 22,800 |
| 2019/08/05 | 4,830 | 4,840 | 4,465 | 4,565 | 19,400 |
| 2019/08/02 | 4,700 | 4,800 | 4,550 | 4,760 | 20,600 |
| 2019/08/01 | 4,695 | 4,820 | 4,630 | 4,795 | 34,900 |
| 2019/07/31 | 4,435 | 4,600 | 4,290 | 4,580 | 14,700 |
| 2019/07/30 | 4,705 | 4,765 | 4,525 | 4,540 | 15,800 |
| 2019/07/29 | 4,465 | 4,730 | 4,465 | 4,670 | 13,600 |
| 2019/07/26 | 4,425 | 4,575 | 4,425 | 4,505 | 11,300 |
| 2019/07/25 | 4,255 | 4,495 | 4,250 | 4,465 | 9,000 |
| 2019/07/24 | 4,260 | 4,455 | 4,260 | 4,300 | 6,500 |
| 2019/07/23 | 4,365 | 4,365 | 4,225 | 4,270 | 5,000 |
| 2019/07/22 | 4,475 | 4,495 | 4,215 | 4,295 | 12,400 |
| 2019/07/19 | 4,205 | 4,530 | 4,135 | 4,430 | 43,000 |
| 2019/07/18 | 4,100 | 4,205 | 4,010 | 4,185 | 27,100 |
| 2019/07/17 | 3,840 | 3,990 | 3,765 | 3,955 | 9,500 |
| 2019/07/16 | 3,870 | 3,930 | 3,715 | 3,740 | 22,900 |
| 2019/07/12 | 3,990 | 4,050 | 3,920 | 3,955 | 11,500 |
| 2019/07/11 | 4,025 | 4,065 | 3,980 | 3,990 | 6,900 |
| 2019/07/10 | 4,000 | 4,125 | 3,995 | 4,025 | 4,300 |
| 2019/07/09 | 4,055 | 4,055 | 3,900 | 4,020 | 17,200 |
| 2019/07/08 | 4,120 | 4,170 | 4,050 | 4,055 | 18,400 |
| 2019/07/05 | 4,195 | 4,310 | 4,195 | 4,230 | 10,500 |
| 2019/07/04 | 4,155 | 4,330 | 4,130 | 4,265 | 26,400 |
| 2019/07/03 | 4,200 | 4,260 | 4,110 | 4,155 | 31,300 |
| 2019/07/02 | 4,040 | 4,210 | 3,950 | 4,080 | 49,000 |
| 2019/07/01 | 4,015 | 4,275 | 3,960 | 4,250 | 39,700 |
| 2019/06/28 | 3,900 | 4,035 | 3,635 | 4,035 | 89,400 |
| 2019/06/27 | 3,800 | 3,995 | 3,705 | 3,830 | 58,000 |
| 2019/06/26 | 3,510 | 3,830 | 3,435 | 3,830 | 69,400 |
| 2019/06/25 | 3,745 | 3,900 | 3,500 | 3,570 | 72,300 |
| 2019/06/24 | 3,660 | 3,810 | 3,560 | 3,790 | 69,800 |
| 2019/06/21 | 3,505 | 3,660 | 3,415 | 3,660 | 64,900 |
| 2019/06/20 | 3,460 | 3,650 | 3,250 | 3,630 | 122,100 |
| 2019/06/19 | 3,120 | 3,400 | 3,030 | 3,380 | 107,200 |
| 2019/06/18 | 2,960 | 3,140 | 2,960 | 3,000 | 42,900 |
| 2019/06/17 | 2,964 | 3,075 | 2,950 | 2,999 | 62,900 |
| 2019/06/14 | 2,799 | 2,950 | 2,786 | 2,914 | 52,000 |
| 2019/06/13 | 2,808 | 2,814 | 2,736 | 2,770 | 18,200 |
| 2019/06/12 | 2,677 | 2,808 | 2,649 | 2,808 | 24,500 |
| 2019/06/11 | 2,659 | 2,670 | 2,630 | 2,670 | 3,000 |
| 2019/06/10 | 2,660 | 2,660 | 2,620 | 2,658 | 3,200 |
| 2019/06/07 | 2,620 | 2,670 | 2,580 | 2,649 | 6,400 |
| 2019/06/06 | 2,669 | 2,680 | 2,620 | 2,620 | 4,300 |
| 2019/06/05 | 2,634 | 2,661 | 2,625 | 2,630 | 2,800 |
| 2019/06/04 | 2,563 | 2,650 | 2,560 | 2,608 | 7,000 |
| 2019/06/03 | 2,590 | 2,625 | 2,580 | 2,586 | 9,900 |
| 2019/05/31 | 2,715 | 2,720 | 2,630 | 2,640 | 6,900 |
| 2019/05/30 | 2,726 | 2,770 | 2,680 | 2,715 | 8,800 |
| 2019/05/29 | 2,740 | 2,760 | 2,692 | 2,726 | 8,900 |
| 2019/05/28 | 2,839 | 2,839 | 2,731 | 2,758 | 18,400 |
| 2019/05/27 | 2,829 | 2,850 | 2,770 | 2,791 | 20,300 |
| 2019/05/24 | 2,698 | 2,803 | 2,680 | 2,784 | 18,400 |
| 2019/05/23 | 2,770 | 2,770 | 2,721 | 2,729 | 5,300 |
| 2019/05/22 | 2,780 | 2,820 | 2,705 | 2,758 | 28,700 |
| 2019/05/21 | 2,648 | 2,737 | 2,611 | 2,682 | 22,800 |
| 2019/05/20 | 2,648 | 2,652 | 2,584 | 2,598 | 19,400 |
| 2019/05/17 | 2,622 | 2,640 | 2,583 | 2,605 | 21,600 |
| 2019/05/16 | 2,725 | 2,752 | 2,610 | 2,640 | 22,700 |
| 2019/05/15 | 2,810 | 2,820 | 2,682 | 2,742 | 22,800 |
| 2019/05/14 | 2,800 | 2,900 | 2,713 | 2,794 | 56,500 |
| 2019/05/13 | 2,816 | 2,895 | 2,786 | 2,895 | 69,600 |
| 2019/05/10 | 2,752 | 2,825 | 2,725 | 2,808 | 30,000 |
| 2019/05/09 | 2,800 | 2,800 | 2,708 | 2,726 | 19,700 |
| 2019/05/08 | 2,684 | 2,830 | 2,683 | 2,800 | 50,400 |
| 2019/05/07 | 2,690 | 2,735 | 2,683 | 2,712 | 17,900 |
| 2019/04/26 | 2,650 | 2,668 | 2,616 | 2,655 | 7,700 |
| 2019/04/25 | 2,637 | 2,666 | 2,637 | 2,638 | 7,900 |
| 2019/04/24 | 2,640 | 2,667 | 2,616 | 2,660 | 7,900 |
| 2019/04/23 | 2,637 | 2,650 | 2,570 | 2,650 | 12,900 |
| 2019/04/22 | 2,649 | 2,841 | 2,626 | 2,651 | 65,900 |
| 2019/04/19 | 2,500 | 2,618 | 2,500 | 2,599 | 21,200 |
| 2019/04/18 | 2,550 | 2,550 | 2,503 | 2,507 | 13,700 |
| 2019/04/17 | 2,601 | 2,601 | 2,558 | 2,574 | 8,600 |
| 2019/04/16 | 2,636 | 2,637 | 2,580 | 2,609 | 18,900 |
| 2019/04/15 | 2,630 | 2,647 | 2,575 | 2,647 | 26,300 |
| 2019/04/12 | 2,499 | 2,573 | 2,480 | 2,557 | 27,500 |
| 2019/04/11 | 2,480 | 2,535 | 2,480 | 2,499 | 14,000 |
| 2019/04/10 | 2,500 | 2,500 | 2,431 | 2,480 | 19,700 |
| 2019/04/09 | 2,548 | 2,551 | 2,512 | 2,519 | 8,200 |
| 2019/04/08 | 2,500 | 2,542 | 2,500 | 2,530 | 9,400 |
| 2019/04/05 | 2,518 | 2,539 | 2,490 | 2,507 | 24,600 |
| 2019/04/04 | 2,550 | 2,570 | 2,506 | 2,519 | 46,100 |
| 2019/04/03 | 2,695 | 2,695 | 2,550 | 2,597 | 43,000 |
| 2019/04/02 | 2,820 | 2,820 | 2,695 | 2,695 | 37,100 |
| 2019/04/01 | 2,801 | 2,865 | 2,741 | 2,788 | 57,500 |
| 2019/03/29 | 2,607 | 2,790 | 2,602 | 2,720 | 77,600 |
| 2019/03/28 | 2,649 | 2,651 | 2,550 | 2,617 | 41,300 |
| 2019/03/27 | 2,700 | 2,750 | 2,650 | 2,659 | 59,700 |
| 2019/03/26 | 2,630 | 2,780 | 2,610 | 2,694 | 112,400 |
| 2019/03/25 | 2,482 | 2,616 | 2,481 | 2,587 | 49,700 |
| 2019/03/22 | 2,699 | 2,728 | 2,567 | 2,604 | 128,700 |
| 2019/03/20 | 2,697 | 2,779 | 2,662 | 2,736 | 174,900 |
| 2019/03/19 | 2,905 | 2,997 | 2,725 | 2,751 | 594,400 |
| 2019/03/18 | 2,866 | 3,370 | 2,850 | 3,165 | 2,030,400 |