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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2021/12/29 | 2,925 | 2,945 | 2,925 | 2,945 | 400 |
| 2021/12/28 | 2,933 | 2,933 | 2,890 | 2,900 | 1,200 |
| 2021/12/27 | 2,900 | 2,928 | 2,879 | 2,928 | 700 |
| 2021/12/24 | 2,941 | 2,941 | 2,920 | 2,920 | 1,500 |
| 2021/12/23 | 2,950 | 2,950 | 2,941 | 2,941 | 800 |
| 2021/12/22 | 2,980 | 2,980 | 2,980 | 2,980 | 700 |
| 2021/12/21 | 2,958 | 2,980 | 2,958 | 2,980 | 800 |
| 2021/12/20 | 3,035 | 3,050 | 2,940 | 2,956 | 2,400 |
| 2021/12/17 | 3,005 | 3,005 | 2,980 | 2,985 | 1,200 |
| 2021/12/16 | 3,000 | 3,050 | 3,000 | 3,030 | 1,500 |
| 2021/12/15 | 3,015 | 3,030 | 2,990 | 3,030 | 900 |
| 2021/12/14 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2021/12/13 | 3,075 | 3,075 | 3,035 | 3,040 | 600 |
| 2021/12/10 | 3,110 | 3,110 | 3,080 | 3,080 | 600 |
| 2021/12/08 | 3,165 | 3,165 | 3,075 | 3,110 | 1,300 |
| 2021/12/07 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2021/12/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2021/12/03 | 3,075 | 3,080 | 3,075 | 3,075 | 700 |
| 2021/12/02 | 3,070 | 3,160 | 3,065 | 3,075 | 1,700 |
| 2021/11/30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2021/11/29 | 3,080 | 3,145 | 3,045 | 3,105 | 900 |
| 2021/11/26 | 3,150 | 3,150 | 3,090 | 3,145 | 2,700 |
| 2021/11/25 | 3,230 | 3,235 | 3,150 | 3,150 | 1,900 |
| 2021/11/24 | 3,190 | 3,230 | 3,160 | 3,230 | 1,000 |
| 2021/11/22 | 3,190 | 3,205 | 3,150 | 3,205 | 2,500 |
| 2021/11/19 | 3,200 | 3,210 | 3,155 | 3,185 | 3,500 |
| 2021/11/18 | 3,285 | 3,285 | 3,210 | 3,260 | 2,800 |
| 2021/11/17 | 3,320 | 3,320 | 3,255 | 3,285 | 800 |
| 2021/11/16 | 3,250 | 3,260 | 3,240 | 3,250 | 1,400 |
| 2021/11/15 | 3,365 | 3,365 | 3,230 | 3,290 | 1,500 |
| 2021/11/12 | 3,315 | 3,320 | 3,150 | 3,320 | 3,400 |
| 2021/11/11 | 3,315 | 3,315 | 3,225 | 3,315 | 3,100 |
| 2021/11/10 | 3,325 | 3,430 | 3,300 | 3,350 | 5,900 |
| 2021/11/09 | 3,630 | 3,635 | 3,315 | 3,395 | 28,600 |
| 2021/11/08 | 3,455 | 3,495 | 3,435 | 3,450 | 5,300 |
| 2021/11/05 | 3,300 | 3,455 | 3,300 | 3,455 | 5,500 |
| 2021/11/04 | 3,235 | 3,290 | 3,235 | 3,290 | 1,900 |
| 2021/11/02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2021/11/01 | 3,250 | 3,255 | 3,245 | 3,255 | 1,000 |
| 2021/10/29 | 3,200 | 3,330 | 3,195 | 3,240 | 3,600 |
| 2021/10/28 | 3,150 | 3,160 | 3,150 | 3,160 | 200 |
| 2021/10/27 | 3,125 | 3,125 | 3,105 | 3,120 | 1,100 |
| 2021/10/26 | 3,120 | 3,130 | 3,120 | 3,130 | 300 |
| 2021/10/25 | 3,105 | 3,105 | 3,100 | 3,100 | 200 |
| 2021/10/22 | 3,110 | 3,155 | 3,110 | 3,140 | 800 |
| 2021/10/20 | 3,165 | 3,165 | 3,150 | 3,150 | 1,100 |
| 2021/10/19 | 3,115 | 3,115 | 3,110 | 3,110 | 300 |
| 2021/10/18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2021/10/15 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2021/10/13 | 3,075 | 3,085 | 3,060 | 3,085 | 600 |
| 2021/10/12 | 3,105 | 3,110 | 3,105 | 3,105 | 500 |
| 2021/10/11 | 3,065 | 3,120 | 3,065 | 3,105 | 300 |
| 2021/10/08 | 3,060 | 3,120 | 3,060 | 3,120 | 600 |
| 2021/10/07 | 3,125 | 3,125 | 3,100 | 3,100 | 400 |
| 2021/10/06 | 3,100 | 3,125 | 3,075 | 3,125 | 2,100 |
| 2021/10/05 | 3,060 | 3,070 | 3,030 | 3,070 | 1,500 |
| 2021/10/04 | 3,165 | 3,165 | 3,030 | 3,030 | 2,500 |
| 2021/10/01 | 3,050 | 3,100 | 3,045 | 3,095 | 1,000 |
| 2021/09/30 | 3,070 | 3,085 | 3,060 | 3,060 | 1,100 |
| 2021/09/29 | 3,065 | 3,075 | 3,015 | 3,070 | 3,400 |
| 2021/09/28 | 3,115 | 3,160 | 3,065 | 3,065 | 2,900 |
| 2021/09/27 | 3,115 | 3,160 | 3,115 | 3,115 | 900 |
| 2021/09/24 | 3,165 | 3,170 | 3,060 | 3,115 | 1,600 |
| 2021/09/22 | 3,125 | 3,130 | 3,125 | 3,130 | 300 |
| 2021/09/21 | 3,080 | 3,200 | 3,050 | 3,195 | 4,000 |
| 2021/09/17 | 3,155 | 3,155 | 3,130 | 3,150 | 1,200 |
| 2021/09/16 | 3,200 | 3,200 | 3,100 | 3,130 | 1,700 |
| 2021/09/15 | 3,200 | 3,200 | 3,170 | 3,170 | 400 |
| 2021/09/14 | 3,150 | 3,220 | 3,150 | 3,215 | 2,400 |
| 2021/09/13 | 3,090 | 3,110 | 3,070 | 3,110 | 1,000 |
| 2021/09/10 | 3,050 | 3,080 | 3,050 | 3,060 | 1,500 |
| 2021/09/09 | 3,120 | 3,120 | 3,035 | 3,060 | 700 |
| 2021/09/08 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2021/09/07 | 3,100 | 3,100 | 3,070 | 3,075 | 1,200 |
| 2021/09/06 | 3,070 | 3,080 | 3,060 | 3,080 | 700 |
| 2021/09/03 | 3,065 | 3,075 | 3,065 | 3,075 | 200 |
| 2021/09/02 | 3,120 | 3,120 | 2,980 | 3,065 | 1,900 |
| 2021/09/01 | 3,120 | 3,130 | 3,120 | 3,120 | 800 |
| 2021/08/31 | 3,100 | 3,120 | 3,100 | 3,120 | 700 |
| 2021/08/30 | 3,135 | 3,135 | 3,120 | 3,125 | 300 |
| 2021/08/27 | 3,100 | 3,100 | 3,070 | 3,070 | 3,400 |
| 2021/08/26 | 3,055 | 3,065 | 3,050 | 3,050 | 500 |
| 2021/08/25 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2021/08/24 | 3,040 | 3,040 | 2,980 | 2,980 | 800 |
| 2021/08/23 | 3,060 | 3,060 | 3,005 | 3,020 | 1,800 |
| 2021/08/20 | 3,120 | 3,120 | 3,000 | 3,000 | 3,100 |
| 2021/08/19 | 3,005 | 3,015 | 2,990 | 3,005 | 1,200 |
| 2021/08/18 | 2,987 | 3,065 | 2,987 | 3,020 | 1,400 |
| 2021/08/17 | 3,075 | 3,075 | 3,010 | 3,010 | 2,000 |
| 2021/08/16 | 3,060 | 3,080 | 2,990 | 3,080 | 3,700 |
| 2021/08/13 | 3,120 | 3,120 | 3,045 | 3,070 | 2,400 |
| 2021/08/12 | 3,245 | 3,245 | 3,050 | 3,120 | 13,900 |
| 2021/08/11 | 2,901 | 2,998 | 2,901 | 2,956 | 3,700 |
| 2021/08/10 | 2,845 | 2,944 | 2,845 | 2,901 | 1,000 |
| 2021/08/06 | 2,830 | 2,857 | 2,830 | 2,833 | 800 |
| 2021/08/05 | 2,850 | 2,900 | 2,828 | 2,828 | 800 |
| 2021/08/04 | 2,875 | 2,888 | 2,830 | 2,834 | 3,400 |
| 2021/08/03 | 2,940 | 2,940 | 2,903 | 2,903 | 5,600 |
| 2021/08/02 | 2,895 | 2,921 | 2,876 | 2,890 | 5,100 |
| 2021/07/30 | 2,883 | 2,885 | 2,879 | 2,879 | 900 |
| 2021/07/29 | 2,890 | 2,914 | 2,881 | 2,882 | 1,100 |
| 2021/07/28 | 2,879 | 2,910 | 2,878 | 2,910 | 400 |
| 2021/07/27 | 2,885 | 2,885 | 2,885 | 2,885 | 300 |
| 2021/07/26 | 2,899 | 2,899 | 2,877 | 2,884 | 1,400 |
| 2021/07/21 | 2,895 | 2,905 | 2,877 | 2,889 | 1,700 |
| 2021/07/20 | 2,941 | 2,941 | 2,889 | 2,889 | 1,800 |
| 2021/07/19 | 2,933 | 2,935 | 2,886 | 2,891 | 6,700 |
| 2021/07/16 | 2,932 | 2,947 | 2,916 | 2,945 | 2,200 |
| 2021/07/15 | 2,943 | 2,945 | 2,920 | 2,920 | 4,000 |
| 2021/07/14 | 2,968 | 2,968 | 2,901 | 2,919 | 3,900 |
| 2021/07/13 | 3,000 | 3,005 | 2,953 | 2,957 | 2,600 |
| 2021/07/12 | 2,975 | 2,984 | 2,900 | 2,968 | 6,500 |
| 2021/07/09 | 3,065 | 3,065 | 2,960 | 2,975 | 4,200 |
| 2021/07/08 | 3,135 | 3,135 | 3,075 | 3,075 | 1,100 |
| 2021/07/07 | 3,200 | 3,200 | 3,130 | 3,140 | 4,800 |
| 2021/07/06 | 3,070 | 3,165 | 3,060 | 3,165 | 2,700 |
| 2021/07/05 | 3,105 | 3,150 | 3,090 | 3,090 | 7,300 |
| 2021/07/02 | 3,120 | 3,140 | 3,105 | 3,105 | 2,900 |
| 2021/07/01 | 3,170 | 3,170 | 3,105 | 3,125 | 2,100 |
| 2021/06/30 | 3,115 | 3,225 | 3,115 | 3,170 | 2,100 |
| 2021/06/29 | 3,160 | 3,160 | 3,090 | 3,115 | 4,400 |
| 2021/06/28 | 3,235 | 3,235 | 3,115 | 3,155 | 3,300 |
| 2021/06/25 | 3,255 | 3,255 | 3,170 | 3,235 | 5,500 |
| 2021/06/24 | 3,355 | 3,355 | 3,265 | 3,315 | 1,700 |
| 2021/06/23 | 3,295 | 3,395 | 3,235 | 3,350 | 5,100 |
| 2021/06/22 | 3,190 | 3,500 | 3,190 | 3,315 | 17,600 |
| 2021/06/21 | 3,135 | 3,160 | 3,050 | 3,050 | 4,300 |
| 2021/06/18 | 3,205 | 3,220 | 3,150 | 3,160 | 6,700 |
| 2021/06/17 | 3,105 | 3,275 | 3,075 | 3,180 | 8,200 |
| 2021/06/16 | 3,095 | 3,120 | 3,055 | 3,080 | 4,000 |
| 2021/06/15 | 3,070 | 3,110 | 3,065 | 3,080 | 3,200 |
| 2021/06/14 | 3,045 | 3,045 | 3,045 | 3,045 | 600 |
| 2021/06/11 | 3,030 | 3,045 | 3,020 | 3,045 | 1,100 |
| 2021/06/10 | 3,030 | 3,070 | 3,030 | 3,070 | 400 |
| 2021/06/09 | 3,090 | 3,090 | 3,035 | 3,035 | 1,300 |
| 2021/06/08 | 3,085 | 3,085 | 3,025 | 3,085 | 700 |
| 2021/06/07 | 3,100 | 3,100 | 3,035 | 3,055 | 1,200 |
| 2021/06/04 | 3,075 | 3,090 | 3,060 | 3,080 | 1,700 |
| 2021/06/03 | 3,100 | 3,120 | 3,070 | 3,075 | 1,200 |
| 2021/06/02 | 3,050 | 3,090 | 3,050 | 3,085 | 900 |
| 2021/06/01 | 3,020 | 3,095 | 3,020 | 3,050 | 2,000 |
| 2021/05/31 | 2,966 | 3,100 | 2,966 | 3,040 | 7,000 |
| 2021/05/28 | 2,975 | 2,976 | 2,962 | 2,966 | 3,400 |
| 2021/05/27 | 2,995 | 3,000 | 2,980 | 2,980 | 1,000 |
| 2021/05/25 | 2,964 | 2,964 | 2,961 | 2,964 | 1,200 |
| 2021/05/24 | 2,958 | 2,967 | 2,958 | 2,965 | 400 |
| 2021/05/21 | 2,950 | 2,965 | 2,950 | 2,952 | 500 |
| 2021/05/20 | 2,999 | 2,999 | 2,922 | 2,922 | 1,500 |
| 2021/05/19 | 2,947 | 2,947 | 2,896 | 2,920 | 900 |
| 2021/05/18 | 2,940 | 2,944 | 2,920 | 2,940 | 1,300 |
| 2021/05/17 | 2,863 | 2,926 | 2,863 | 2,900 | 2,600 |
| 2021/05/14 | 2,812 | 2,820 | 2,812 | 2,815 | 600 |
| 2021/05/13 | 2,860 | 2,860 | 2,813 | 2,814 | 2,000 |
| 2021/05/12 | 2,953 | 2,953 | 2,863 | 2,910 | 500 |
| 2021/05/11 | 2,900 | 2,948 | 2,900 | 2,930 | 1,600 |
| 2021/05/10 | 2,850 | 2,948 | 2,850 | 2,899 | 1,300 |
| 2021/05/07 | 2,815 | 2,821 | 2,815 | 2,821 | 200 |
| 2021/05/06 | 2,815 | 2,850 | 2,815 | 2,815 | 1,800 |
| 2021/04/30 | 2,850 | 2,859 | 2,813 | 2,813 | 1,800 |
| 2021/04/28 | 2,820 | 2,859 | 2,820 | 2,840 | 800 |
| 2021/04/27 | 2,831 | 2,831 | 2,831 | 2,831 | 200 |
| 2021/04/26 | 2,852 | 2,853 | 2,820 | 2,830 | 1,400 |
| 2021/04/23 | 2,912 | 2,912 | 2,853 | 2,853 | 500 |
| 2021/04/22 | 2,868 | 2,880 | 2,862 | 2,862 | 600 |
| 2021/04/21 | 2,861 | 2,876 | 2,855 | 2,870 | 1,400 |
| 2021/04/20 | 3,000 | 3,000 | 2,876 | 2,876 | 1,700 |
| 2021/04/19 | 2,955 | 2,955 | 2,870 | 2,900 | 2,400 |
| 2021/04/16 | 2,868 | 2,933 | 2,860 | 2,933 | 1,400 |
| 2021/04/15 | 2,876 | 2,887 | 2,860 | 2,887 | 1,100 |
| 2021/04/14 | 2,883 | 2,909 | 2,874 | 2,875 | 1,800 |
| 2021/04/13 | 2,900 | 2,909 | 2,880 | 2,890 | 1,300 |
| 2021/04/12 | 2,930 | 2,939 | 2,910 | 2,910 | 1,200 |
| 2021/04/09 | 2,939 | 2,939 | 2,920 | 2,930 | 1,000 |
| 2021/04/08 | 2,950 | 3,010 | 2,921 | 2,931 | 3,100 |
| 2021/04/07 | 2,960 | 2,961 | 2,904 | 2,939 | 3,300 |
| 2021/04/06 | 2,986 | 2,986 | 2,964 | 2,970 | 1,900 |
| 2021/04/05 | 3,000 | 3,000 | 2,980 | 2,980 | 1,200 |
| 2021/04/02 | 3,010 | 3,015 | 2,985 | 2,985 | 2,600 |
| 2021/04/01 | 3,035 | 3,045 | 3,025 | 3,030 | 900 |
| 2021/03/30 | 3,015 | 3,025 | 3,015 | 3,025 | 500 |
| 2021/03/29 | 3,080 | 3,085 | 3,040 | 3,055 | 2,600 |
| 2021/03/26 | 3,090 | 3,095 | 3,050 | 3,090 | 1,100 |
| 2021/03/25 | 3,015 | 3,090 | 3,015 | 3,090 | 700 |
| 2021/03/24 | 3,030 | 3,060 | 3,010 | 3,010 | 1,400 |
| 2021/03/23 | 3,075 | 3,075 | 3,015 | 3,020 | 2,300 |
| 2021/03/22 | 3,145 | 3,145 | 3,000 | 3,075 | 4,500 |
| 2021/03/19 | 3,050 | 3,075 | 3,050 | 3,075 | 3,600 |
| 2021/03/18 | 3,100 | 3,110 | 3,075 | 3,075 | 1,400 |
| 2021/03/17 | 3,100 | 3,160 | 3,065 | 3,095 | 4,300 |
| 2021/03/16 | 3,120 | 3,120 | 3,045 | 3,100 | 1,900 |
| 2021/03/15 | 3,100 | 3,120 | 3,040 | 3,070 | 3,900 |
| 2021/03/12 | 3,140 | 3,155 | 3,045 | 3,100 | 8,100 |
| 2021/03/11 | 3,170 | 3,185 | 3,135 | 3,135 | 2,000 |
| 2021/03/10 | 3,215 | 3,215 | 3,135 | 3,170 | 4,900 |
| 2021/03/09 | 3,255 | 3,275 | 3,160 | 3,195 | 4,200 |
| 2021/03/08 | 3,310 | 3,310 | 3,255 | 3,255 | 2,300 |
| 2021/03/05 | 3,205 | 3,260 | 3,165 | 3,255 | 4,400 |
| 2021/03/04 | 3,260 | 3,260 | 3,155 | 3,180 | 4,400 |
| 2021/03/03 | 3,310 | 3,310 | 3,230 | 3,260 | 4,500 |
| 2021/03/02 | 3,340 | 3,370 | 3,220 | 3,290 | 4,500 |
| 2021/03/01 | 3,260 | 3,380 | 3,260 | 3,300 | 10,000 |
| 2021/02/26 | 3,285 | 3,285 | 3,140 | 3,190 | 5,000 |
| 2021/02/25 | 3,135 | 3,280 | 3,130 | 3,260 | 6,000 |
| 2021/02/24 | 3,130 | 3,165 | 3,110 | 3,125 | 3,700 |
| 2021/02/22 | 3,120 | 3,130 | 3,090 | 3,130 | 3,300 |
| 2021/02/19 | 3,115 | 3,115 | 3,055 | 3,075 | 2,400 |
| 2021/02/18 | 3,150 | 3,150 | 3,085 | 3,115 | 1,600 |
| 2021/02/17 | 3,075 | 3,160 | 3,070 | 3,150 | 7,000 |
| 2021/02/16 | 3,090 | 3,090 | 3,000 | 3,045 | 2,800 |
| 2021/02/15 | 2,996 | 3,025 | 2,950 | 3,025 | 10,000 |
| 2021/02/12 | 3,170 | 3,175 | 3,130 | 3,130 | 1,800 |
| 2021/02/10 | 3,115 | 3,150 | 3,080 | 3,150 | 3,200 |
| 2021/02/09 | 3,200 | 3,200 | 3,095 | 3,115 | 2,300 |
| 2021/02/08 | 3,120 | 3,190 | 3,120 | 3,185 | 5,700 |
| 2021/02/05 | 3,080 | 3,110 | 3,080 | 3,100 | 1,200 |
| 2021/02/04 | 3,100 | 3,120 | 3,040 | 3,080 | 2,400 |
| 2021/02/03 | 3,040 | 3,125 | 3,040 | 3,100 | 6,500 |
| 2021/02/02 | 3,020 | 3,050 | 2,990 | 3,030 | 2,300 |
| 2021/02/01 | 2,964 | 3,060 | 2,964 | 3,020 | 2,500 |
| 2021/01/29 | 3,000 | 3,020 | 2,954 | 2,964 | 4,900 |
| 2021/01/28 | 2,994 | 3,000 | 2,946 | 3,000 | 2,100 |
| 2021/01/27 | 2,965 | 3,065 | 2,960 | 2,994 | 5,200 |
| 2021/01/26 | 2,990 | 2,990 | 2,989 | 2,989 | 700 |
| 2021/01/25 | 2,968 | 2,977 | 2,941 | 2,975 | 4,000 |
| 2021/01/22 | 2,992 | 2,992 | 2,954 | 2,968 | 3,400 |
| 2021/01/21 | 2,997 | 2,997 | 2,972 | 2,980 | 1,600 |
| 2021/01/20 | 3,000 | 3,000 | 2,950 | 2,997 | 5,200 |
| 2021/01/19 | 2,980 | 2,996 | 2,967 | 2,985 | 1,800 |
| 2021/01/18 | 2,951 | 2,985 | 2,951 | 2,963 | 2,900 |
| 2021/01/15 | 2,971 | 2,971 | 2,971 | 2,971 | 200 |
| 2021/01/14 | 2,980 | 3,010 | 2,950 | 3,000 | 4,900 |
| 2021/01/13 | 3,000 | 3,000 | 2,970 | 2,987 | 3,300 |
| 2021/01/12 | 3,055 | 3,055 | 2,995 | 3,020 | 3,600 |
| 2021/01/08 | 3,110 | 3,125 | 3,080 | 3,080 | 1,800 |
| 2021/01/07 | 3,115 | 3,120 | 3,085 | 3,085 | 1,300 |
| 2021/01/06 | 3,050 | 3,145 | 3,050 | 3,100 | 5,100 |
| 2021/01/05 | 2,960 | 3,050 | 2,955 | 3,020 | 6,100 |
| 2021/01/04 | 2,851 | 2,988 | 2,851 | 2,988 | 7,700 |