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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,855 | 2,865 | 2,840 | 2,843 | 4,900 |
| 2020/12/29 | 2,850 | 2,874 | 2,805 | 2,854 | 4,500 |
| 2020/12/28 | 2,810 | 2,892 | 2,801 | 2,849 | 9,400 |
| 2020/12/25 | 2,850 | 2,850 | 2,801 | 2,809 | 7,900 |
| 2020/12/24 | 2,931 | 2,931 | 2,851 | 2,851 | 9,100 |
| 2020/12/23 | 2,952 | 2,968 | 2,919 | 2,931 | 4,600 |
| 2020/12/22 | 2,986 | 2,986 | 2,930 | 2,940 | 6,900 |
| 2020/12/21 | 3,025 | 3,025 | 2,992 | 2,994 | 5,200 |
| 2020/12/18 | 2,999 | 3,025 | 2,998 | 3,000 | 4,600 |
| 2020/12/17 | 3,000 | 3,015 | 2,985 | 2,994 | 2,300 |
| 2020/12/16 | 2,999 | 3,020 | 2,998 | 3,000 | 4,400 |
| 2020/12/15 | 3,035 | 3,035 | 2,998 | 3,005 | 2,800 |
| 2020/12/14 | 3,020 | 3,035 | 3,000 | 3,025 | 2,500 |
| 2020/12/11 | 3,035 | 3,055 | 3,015 | 3,015 | 1,000 |
| 2020/12/10 | 3,080 | 3,085 | 3,040 | 3,040 | 900 |
| 2020/12/09 | 3,040 | 3,090 | 3,040 | 3,065 | 3,700 |
| 2020/12/08 | 3,000 | 3,025 | 2,990 | 3,025 | 1,200 |
| 2020/12/07 | 3,060 | 3,060 | 3,000 | 3,000 | 6,800 |
| 2020/12/04 | 3,075 | 3,080 | 3,040 | 3,080 | 1,400 |
| 2020/12/03 | 3,080 | 3,095 | 3,080 | 3,080 | 1,400 |
| 2020/12/02 | 3,060 | 3,085 | 3,060 | 3,080 | 1,600 |
| 2020/12/01 | 3,055 | 3,090 | 3,030 | 3,050 | 2,000 |
| 2020/11/30 | 3,035 | 3,055 | 3,030 | 3,055 | 700 |
| 2020/11/27 | 3,085 | 3,085 | 3,005 | 3,030 | 3,600 |
| 2020/11/26 | 3,075 | 3,090 | 3,015 | 3,090 | 2,300 |
| 2020/11/25 | 3,100 | 3,140 | 3,020 | 3,050 | 6,500 |
| 2020/11/24 | 3,080 | 3,120 | 3,080 | 3,100 | 1,500 |
| 2020/11/20 | 3,185 | 3,185 | 3,080 | 3,080 | 1,800 |
| 2020/11/19 | 3,070 | 3,115 | 3,060 | 3,105 | 1,300 |
| 2020/11/17 | 3,130 | 3,180 | 3,060 | 3,070 | 4,100 |
| 2020/11/16 | 3,055 | 3,130 | 3,030 | 3,125 | 5,300 |
| 2020/11/13 | 3,075 | 3,075 | 3,035 | 3,055 | 3,900 |
| 2020/11/12 | 3,125 | 3,125 | 3,090 | 3,100 | 1,000 |
| 2020/11/11 | 3,180 | 3,180 | 3,060 | 3,090 | 3,000 |
| 2020/11/10 | 3,275 | 3,275 | 3,080 | 3,180 | 16,800 |
| 2020/11/09 | 3,085 | 3,130 | 3,085 | 3,085 | 1,500 |
| 2020/11/06 | 3,070 | 3,110 | 3,070 | 3,080 | 1,100 |
| 2020/11/05 | 3,065 | 3,095 | 3,065 | 3,085 | 1,200 |
| 2020/11/04 | 3,100 | 3,100 | 3,055 | 3,095 | 1,000 |
| 2020/11/02 | 3,025 | 3,060 | 3,020 | 3,030 | 900 |
| 2020/10/30 | 3,080 | 3,080 | 3,010 | 3,015 | 3,400 |
| 2020/10/29 | 3,045 | 3,050 | 3,040 | 3,040 | 800 |
| 2020/10/28 | 3,050 | 3,075 | 3,050 | 3,065 | 1,100 |
| 2020/10/27 | 2,990 | 3,095 | 2,979 | 3,040 | 4,400 |
| 2020/10/26 | 3,100 | 3,100 | 3,010 | 3,030 | 3,800 |
| 2020/10/23 | 3,065 | 3,100 | 3,065 | 3,090 | 1,600 |
| 2020/10/22 | 3,180 | 3,180 | 3,005 | 3,070 | 18,400 |
| 2020/10/21 | 3,165 | 3,220 | 3,160 | 3,195 | 3,600 |
| 2020/10/20 | 3,240 | 3,240 | 3,165 | 3,195 | 6,800 |
| 2020/10/19 | 3,180 | 3,200 | 3,150 | 3,200 | 5,400 |
| 2020/10/16 | 3,240 | 3,300 | 3,195 | 3,200 | 5,800 |
| 2020/10/15 | 3,300 | 3,300 | 3,175 | 3,260 | 7,500 |
| 2020/10/14 | 3,330 | 3,380 | 3,285 | 3,300 | 2,500 |
| 2020/10/13 | 3,300 | 3,320 | 3,235 | 3,320 | 2,400 |
| 2020/10/12 | 3,280 | 3,310 | 3,240 | 3,300 | 2,300 |
| 2020/10/09 | 3,245 | 3,300 | 3,225 | 3,275 | 3,500 |
| 2020/10/08 | 3,420 | 3,425 | 3,220 | 3,250 | 8,700 |
| 2020/10/07 | 3,300 | 3,450 | 3,270 | 3,350 | 9,800 |
| 2020/10/06 | 3,215 | 3,310 | 3,180 | 3,275 | 8,600 |
| 2020/10/05 | 3,160 | 3,215 | 3,150 | 3,150 | 6,000 |
| 2020/10/02 | 3,240 | 3,240 | 3,100 | 3,130 | 10,100 |
| 2020/09/30 | 3,245 | 3,245 | 3,160 | 3,195 | 3,000 |
| 2020/09/29 | 3,130 | 3,270 | 3,130 | 3,215 | 4,700 |
| 2020/09/28 | 3,180 | 3,215 | 3,120 | 3,135 | 3,500 |
| 2020/09/25 | 3,140 | 3,150 | 3,095 | 3,110 | 2,900 |
| 2020/09/24 | 3,175 | 3,225 | 3,105 | 3,105 | 6,400 |
| 2020/09/23 | 3,235 | 3,270 | 3,170 | 3,175 | 7,300 |
| 2020/09/18 | 3,210 | 3,240 | 3,150 | 3,205 | 8,100 |
| 2020/09/17 | 3,290 | 3,300 | 3,245 | 3,245 | 4,000 |
| 2020/09/16 | 3,300 | 3,320 | 3,290 | 3,290 | 1,200 |
| 2020/09/15 | 3,380 | 3,380 | 3,255 | 3,315 | 3,900 |
| 2020/09/14 | 3,395 | 3,435 | 3,380 | 3,385 | 3,400 |
| 2020/09/11 | 3,285 | 3,380 | 3,285 | 3,340 | 2,800 |
| 2020/09/10 | 3,295 | 3,320 | 3,245 | 3,285 | 2,600 |
| 2020/09/09 | 3,300 | 3,330 | 3,200 | 3,280 | 13,700 |
| 2020/09/08 | 3,655 | 3,655 | 3,290 | 3,400 | 23,700 |
| 2020/09/07 | 3,365 | 3,770 | 3,325 | 3,640 | 21,100 |
| 2020/09/04 | 3,340 | 3,440 | 3,300 | 3,365 | 8,200 |
| 2020/09/03 | 3,280 | 3,480 | 3,280 | 3,480 | 12,500 |
| 2020/09/02 | 3,240 | 3,275 | 3,230 | 3,250 | 4,400 |
| 2020/09/01 | 3,145 | 3,280 | 3,120 | 3,230 | 8,400 |
| 2020/08/31 | 3,060 | 3,145 | 3,050 | 3,145 | 8,000 |
| 2020/08/28 | 3,140 | 3,300 | 3,030 | 3,085 | 31,400 |
| 2020/08/27 | 3,125 | 3,125 | 2,975 | 2,998 | 6,700 |
| 2020/08/26 | 3,125 | 3,165 | 3,005 | 3,125 | 7,800 |
| 2020/08/25 | 3,130 | 3,150 | 3,110 | 3,130 | 2,100 |
| 2020/08/24 | 3,115 | 3,125 | 3,090 | 3,115 | 2,200 |
| 2020/08/21 | 3,145 | 3,160 | 3,100 | 3,130 | 3,500 |
| 2020/08/20 | 3,135 | 3,175 | 3,095 | 3,100 | 3,500 |
| 2020/08/19 | 3,190 | 3,190 | 3,085 | 3,115 | 8,500 |
| 2020/08/18 | 3,300 | 3,320 | 3,120 | 3,210 | 13,000 |
| 2020/08/17 | 3,250 | 3,350 | 3,205 | 3,250 | 17,400 |
| 2020/08/14 | 3,020 | 3,145 | 2,980 | 3,105 | 11,400 |
| 2020/08/13 | 2,965 | 2,975 | 2,965 | 2,970 | 2,300 |
| 2020/08/12 | 3,035 | 3,060 | 2,960 | 2,965 | 2,800 |
| 2020/08/11 | 2,925 | 2,999 | 2,925 | 2,985 | 2,900 |
| 2020/08/07 | 2,899 | 2,920 | 2,898 | 2,915 | 1,100 |
| 2020/08/06 | 2,900 | 2,938 | 2,880 | 2,900 | 3,000 |
| 2020/08/05 | 2,800 | 2,935 | 2,765 | 2,917 | 3,800 |
| 2020/08/04 | 2,730 | 2,810 | 2,730 | 2,800 | 3,300 |
| 2020/08/03 | 2,760 | 2,764 | 2,701 | 2,730 | 2,300 |
| 2020/07/31 | 2,793 | 2,798 | 2,650 | 2,710 | 14,300 |
| 2020/07/30 | 2,866 | 2,871 | 2,835 | 2,870 | 2,900 |
| 2020/07/29 | 2,945 | 2,945 | 2,837 | 2,922 | 12,400 |
| 2020/07/28 | 3,055 | 3,055 | 2,915 | 2,935 | 5,600 |
| 2020/07/27 | 3,070 | 3,070 | 3,000 | 3,020 | 5,200 |
| 2020/07/22 | 3,090 | 3,115 | 3,090 | 3,100 | 1,700 |
| 2020/07/21 | 3,100 | 3,145 | 3,060 | 3,145 | 6,000 |
| 2020/07/20 | 3,190 | 3,190 | 3,060 | 3,075 | 3,700 |
| 2020/07/17 | 3,125 | 3,125 | 3,050 | 3,065 | 5,700 |
| 2020/07/16 | 3,255 | 3,255 | 3,125 | 3,130 | 1,200 |
| 2020/07/15 | 3,070 | 3,150 | 3,070 | 3,150 | 3,600 |
| 2020/07/14 | 3,050 | 3,140 | 3,040 | 3,095 | 3,000 |
| 2020/07/13 | 3,090 | 3,100 | 3,030 | 3,050 | 5,400 |
| 2020/07/10 | 3,110 | 3,125 | 3,015 | 3,015 | 8,700 |
| 2020/07/09 | 3,315 | 3,315 | 3,135 | 3,145 | 6,900 |
| 2020/07/08 | 3,270 | 3,330 | 3,265 | 3,270 | 4,300 |
| 2020/07/07 | 3,250 | 3,355 | 3,250 | 3,315 | 6,300 |
| 2020/07/06 | 3,195 | 3,240 | 3,150 | 3,180 | 5,300 |
| 2020/07/03 | 3,055 | 3,195 | 3,055 | 3,195 | 8,600 |
| 2020/07/02 | 3,250 | 3,300 | 3,035 | 3,120 | 17,100 |
| 2020/07/01 | 3,220 | 3,375 | 3,220 | 3,280 | 15,500 |
| 2020/06/30 | 3,190 | 3,215 | 3,125 | 3,155 | 9,800 |
| 2020/06/29 | 3,250 | 3,250 | 3,105 | 3,125 | 17,100 |
| 2020/06/26 | 3,460 | 3,460 | 3,305 | 3,320 | 11,800 |
| 2020/06/25 | 3,455 | 3,515 | 3,385 | 3,410 | 12,800 |
| 2020/06/24 | 3,595 | 3,595 | 3,450 | 3,515 | 8,400 |
| 2020/06/23 | 3,750 | 3,750 | 3,525 | 3,595 | 15,300 |
| 2020/06/22 | 3,825 | 3,825 | 3,655 | 3,680 | 17,200 |
| 2020/06/19 | 3,950 | 3,950 | 3,855 | 3,870 | 5,500 |
| 2020/06/18 | 3,945 | 3,970 | 3,890 | 3,910 | 9,000 |
| 2020/06/17 | 3,980 | 4,050 | 3,875 | 3,990 | 12,200 |
| 2020/06/16 | 3,865 | 4,050 | 3,760 | 3,965 | 34,300 |
| 2020/06/15 | 3,605 | 3,920 | 3,605 | 3,705 | 36,600 |
| 2020/06/12 | 3,480 | 3,605 | 3,375 | 3,560 | 18,900 |
| 2020/06/11 | 3,480 | 3,800 | 3,450 | 3,590 | 39,000 |
| 2020/06/10 | 3,470 | 3,545 | 3,425 | 3,475 | 10,900 |
| 2020/06/09 | 3,545 | 3,680 | 3,300 | 3,470 | 55,200 |
| 2020/06/08 | 2,935 | 3,155 | 2,935 | 3,125 | 20,800 |
| 2020/06/05 | 2,935 | 2,935 | 2,846 | 2,885 | 13,700 |
| 2020/06/04 | 3,015 | 3,055 | 2,923 | 2,947 | 21,100 |
| 2020/06/03 | 3,160 | 3,165 | 3,005 | 3,010 | 21,000 |
| 2020/06/02 | 3,190 | 3,190 | 3,125 | 3,135 | 9,000 |
| 2020/06/01 | 3,155 | 3,225 | 3,150 | 3,170 | 6,800 |
| 2020/05/29 | 3,180 | 3,180 | 3,120 | 3,145 | 6,800 |
| 2020/05/28 | 3,210 | 3,295 | 3,100 | 3,180 | 18,500 |
| 2020/05/27 | 3,160 | 3,190 | 3,100 | 3,190 | 6,900 |
| 2020/05/26 | 3,220 | 3,220 | 3,120 | 3,150 | 15,500 |
| 2020/05/25 | 3,195 | 3,250 | 3,100 | 3,200 | 14,300 |
| 2020/05/22 | 3,350 | 3,350 | 3,160 | 3,175 | 13,900 |
| 2020/05/21 | 3,230 | 3,355 | 3,140 | 3,300 | 24,900 |
| 2020/05/20 | 3,135 | 3,250 | 3,130 | 3,160 | 11,600 |
| 2020/05/19 | 3,195 | 3,195 | 3,055 | 3,135 | 13,700 |
| 2020/05/18 | 3,290 | 3,290 | 3,120 | 3,130 | 27,200 |
| 2020/05/15 | 3,315 | 3,335 | 3,000 | 3,325 | 189,100 |
| 2020/05/14 | 3,010 | 3,040 | 2,833 | 2,833 | 8,600 |
| 2020/05/13 | 3,055 | 3,130 | 3,055 | 3,080 | 2,400 |
| 2020/05/12 | 3,150 | 3,190 | 3,100 | 3,135 | 3,300 |
| 2020/05/11 | 3,010 | 3,170 | 2,995 | 3,150 | 6,700 |
| 2020/05/08 | 3,000 | 3,000 | 2,930 | 2,984 | 1,300 |
| 2020/05/07 | 2,940 | 2,981 | 2,940 | 2,943 | 3,300 |
| 2020/05/01 | 2,987 | 3,040 | 2,987 | 2,990 | 2,800 |
| 2020/04/30 | 3,070 | 3,070 | 2,990 | 2,995 | 4,400 |
| 2020/04/28 | 2,992 | 3,020 | 2,977 | 3,020 | 3,200 |
| 2020/04/27 | 3,020 | 3,020 | 2,971 | 2,976 | 1,900 |
| 2020/04/24 | 3,000 | 3,000 | 2,882 | 2,970 | 3,000 |
| 2020/04/23 | 3,145 | 3,145 | 3,040 | 3,040 | 1,700 |
| 2020/04/22 | 3,005 | 3,035 | 2,854 | 2,933 | 6,900 |
| 2020/04/21 | 3,300 | 3,300 | 3,000 | 3,100 | 5,600 |
| 2020/04/20 | 3,295 | 3,295 | 3,230 | 3,240 | 5,500 |
| 2020/04/17 | 3,185 | 3,185 | 3,065 | 3,170 | 3,700 |
| 2020/04/16 | 2,965 | 3,155 | 2,950 | 3,080 | 4,800 |
| 2020/04/15 | 3,000 | 3,225 | 3,000 | 3,105 | 8,000 |
| 2020/04/14 | 2,781 | 3,145 | 2,781 | 3,000 | 9,100 |
| 2020/04/13 | 2,813 | 2,822 | 2,710 | 2,760 | 7,700 |
| 2020/04/10 | 2,842 | 2,965 | 2,811 | 2,872 | 10,000 |
| 2020/04/09 | 2,611 | 2,830 | 2,604 | 2,792 | 8,400 |
| 2020/04/08 | 2,600 | 2,645 | 2,528 | 2,618 | 6,500 |
| 2020/04/07 | 2,620 | 2,620 | 2,500 | 2,579 | 5,000 |
| 2020/04/06 | 2,290 | 2,470 | 2,261 | 2,470 | 6,800 |
| 2020/04/03 | 2,355 | 2,360 | 2,265 | 2,360 | 5,100 |
| 2020/04/02 | 2,360 | 2,430 | 2,335 | 2,338 | 5,800 |
| 2020/04/01 | 2,680 | 2,680 | 2,390 | 2,390 | 10,300 |
| 2020/03/31 | 2,530 | 2,880 | 2,530 | 2,680 | 8,500 |
| 2020/03/30 | 2,410 | 2,575 | 2,397 | 2,530 | 8,300 |
| 2020/03/27 | 2,501 | 2,600 | 2,435 | 2,551 | 24,800 |
| 2020/03/26 | 2,399 | 2,535 | 2,335 | 2,479 | 39,200 |
| 2020/03/25 | 2,497 | 2,699 | 2,435 | 2,699 | 42,300 |
| 2020/03/24 | 2,000 | 2,249 | 1,988 | 2,199 | 25,400 |
| 2020/03/23 | 2,015 | 2,065 | 1,888 | 1,901 | 12,400 |
| 2020/03/19 | 2,151 | 2,189 | 1,860 | 1,895 | 26,900 |
| 2020/03/18 | 2,100 | 2,347 | 2,100 | 2,201 | 26,000 |
| 2020/03/17 | 1,851 | 2,037 | 1,810 | 2,001 | 20,100 |
| 2020/03/16 | 1,924 | 2,050 | 1,884 | 1,885 | 20,700 |
| 2020/03/13 | 1,900 | 1,940 | 1,744 | 1,867 | 37,700 |
| 2020/03/12 | 2,150 | 2,214 | 1,958 | 2,020 | 26,600 |
| 2020/03/11 | 2,479 | 2,479 | 2,150 | 2,150 | 19,900 |
| 2020/03/10 | 2,448 | 2,497 | 2,230 | 2,344 | 23,900 |
| 2020/03/09 | 2,690 | 2,690 | 2,402 | 2,497 | 17,700 |
| 2020/03/06 | 2,940 | 2,940 | 2,740 | 2,759 | 17,500 |
| 2020/03/05 | 3,125 | 3,125 | 2,996 | 3,000 | 11,300 |
| 2020/03/04 | 3,125 | 3,190 | 3,010 | 3,035 | 16,900 |
| 2020/03/03 | 3,470 | 3,540 | 3,165 | 3,170 | 21,300 |
| 2020/03/02 | 3,340 | 3,570 | 3,340 | 3,435 | 11,400 |
| 2020/02/28 | 3,500 | 3,590 | 3,350 | 3,550 | 18,500 |
| 2020/02/27 | 3,975 | 3,975 | 3,475 | 3,720 | 21,400 |
| 2020/02/26 | 4,000 | 4,000 | 3,800 | 3,860 | 15,700 |
| 2020/02/25 | 3,955 | 4,145 | 3,915 | 4,010 | 14,400 |
| 2020/02/21 | 4,295 | 4,445 | 4,295 | 4,375 | 7,900 |
| 2020/02/20 | 4,430 | 4,530 | 4,260 | 4,295 | 10,200 |
| 2020/02/19 | 4,415 | 4,450 | 4,330 | 4,430 | 5,800 |
| 2020/02/18 | 4,500 | 4,535 | 4,320 | 4,440 | 8,300 |
| 2020/02/17 | 4,600 | 4,650 | 4,350 | 4,570 | 20,900 |
| 2020/02/14 | 4,920 | 4,920 | 4,700 | 4,720 | 10,300 |
| 2020/02/13 | 5,030 | 5,030 | 4,870 | 4,915 | 6,000 |
| 2020/02/12 | 4,970 | 5,040 | 4,970 | 5,030 | 4,800 |
| 2020/02/10 | 4,990 | 5,030 | 4,945 | 4,970 | 1,500 |
| 2020/02/07 | 5,130 | 5,130 | 4,970 | 4,990 | 2,500 |
| 2020/02/06 | 5,150 | 5,150 | 5,050 | 5,080 | 2,200 |
| 2020/02/05 | 5,140 | 5,140 | 5,030 | 5,070 | 4,200 |
| 2020/02/04 | 5,000 | 5,060 | 4,935 | 4,990 | 2,700 |
| 2020/02/03 | 4,755 | 5,010 | 4,755 | 4,965 | 5,100 |
| 2020/01/31 | 4,760 | 4,935 | 4,730 | 4,935 | 10,300 |
| 2020/01/30 | 5,080 | 5,080 | 4,660 | 4,715 | 18,100 |
| 2020/01/29 | 5,200 | 5,220 | 4,965 | 5,000 | 9,300 |
| 2020/01/28 | 4,930 | 5,170 | 4,925 | 5,170 | 8,800 |
| 2020/01/27 | 4,880 | 5,200 | 4,860 | 4,955 | 16,200 |
| 2020/01/24 | 5,400 | 5,440 | 5,000 | 5,130 | 29,300 |
| 2020/01/23 | 5,660 | 5,700 | 5,360 | 5,400 | 21,400 |
| 2020/01/22 | 5,890 | 5,940 | 5,600 | 5,720 | 12,900 |
| 2020/01/21 | 5,960 | 5,980 | 5,860 | 5,890 | 5,000 |
| 2020/01/20 | 5,940 | 5,990 | 5,870 | 5,910 | 10,200 |
| 2020/01/17 | 5,810 | 5,850 | 5,720 | 5,850 | 7,600 |
| 2020/01/16 | 5,850 | 5,850 | 5,700 | 5,770 | 4,600 |
| 2020/01/15 | 5,800 | 5,890 | 5,720 | 5,750 | 4,100 |
| 2020/01/14 | 5,710 | 5,900 | 5,690 | 5,780 | 7,700 |
| 2020/01/10 | 5,820 | 5,820 | 5,600 | 5,660 | 12,600 |
| 2020/01/09 | 6,000 | 6,300 | 5,810 | 5,810 | 18,700 |
| 2020/01/08 | 6,000 | 6,190 | 5,710 | 5,840 | 28,400 |
| 2020/01/07 | 5,610 | 5,950 | 5,400 | 5,950 | 23,600 |
| 2020/01/06 | 5,250 | 5,900 | 5,250 | 5,500 | 35,000 |