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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,800 | 3,900 | 3,750 | 3,900 | 14,200 |
| 1999/12/29 | 3,700 | 3,810 | 3,700 | 3,800 | 16,200 |
| 1999/12/28 | 3,490 | 3,600 | 3,450 | 3,600 | 10,300 |
| 1999/12/27 | 3,500 | 3,500 | 3,350 | 3,470 | 4,400 |
| 1999/12/24 | 3,350 | 3,360 | 3,320 | 3,350 | 9,100 |
| 1999/12/22 | 3,250 | 3,370 | 3,250 | 3,350 | 2,600 |
| 1999/12/21 | 3,200 | 3,300 | 3,200 | 3,300 | 1,800 |
| 1999/12/20 | 3,320 | 3,320 | 3,200 | 3,210 | 5,200 |
| 1999/12/17 | 3,500 | 3,500 | 3,200 | 3,300 | 4,500 |
| 1999/12/16 | 3,500 | 3,580 | 3,400 | 3,400 | 11,000 |
| 1999/12/15 | 3,020 | 3,400 | 3,020 | 3,400 | 12,200 |
| 1999/12/14 | 3,250 | 3,300 | 2,990 | 3,000 | 28,800 |
| 1999/12/13 | 3,500 | 3,500 | 3,200 | 3,250 | 11,100 |
| 1999/12/10 | 3,550 | 3,650 | 3,440 | 3,450 | 13,100 |
| 1999/12/09 | 3,600 | 3,640 | 3,500 | 3,530 | 6,800 |
| 1999/12/08 | 3,750 | 3,750 | 3,600 | 3,600 | 4,300 |
| 1999/12/07 | 3,790 | 3,790 | 3,600 | 3,700 | 12,000 |
| 1999/12/06 | 3,810 | 3,820 | 3,700 | 3,700 | 3,600 |
| 1999/12/03 | 3,830 | 3,850 | 3,700 | 3,800 | 4,100 |
| 1999/12/02 | 4,000 | 4,000 | 3,790 | 3,800 | 46,300 |
| 1999/12/01 | 3,800 | 3,810 | 3,730 | 3,790 | 13,500 |
| 1999/11/30 | 3,790 | 3,860 | 3,730 | 3,800 | 13,300 |
| 1999/11/29 | 3,750 | 3,850 | 3,700 | 3,830 | 3,200 |
| 1999/11/26 | 3,830 | 3,830 | 3,600 | 3,700 | 3,200 |
| 1999/11/25 | 3,890 | 3,890 | 3,710 | 3,760 | 3,900 |
| 1999/11/24 | 4,010 | 4,020 | 3,900 | 3,910 | 11,500 |
| 1999/11/22 | 4,000 | 4,050 | 3,950 | 4,000 | 39,400 |
| 1999/11/19 | 3,670 | 3,950 | 3,670 | 3,700 | 25,900 |
| 1999/11/18 | 3,700 | 3,700 | 3,500 | 3,700 | 4,000 |
| 1999/11/17 | 3,900 | 3,900 | 3,750 | 3,750 | 23,700 |
| 1999/11/16 | 3,800 | 3,950 | 3,700 | 3,850 | 39,100 |
| 1999/11/15 | 3,300 | 3,760 | 3,150 | 3,700 | 42,300 |
| 1999/11/12 | 3,250 | 3,280 | 3,050 | 3,270 | 5,600 |
| 1999/11/11 | 3,050 | 3,290 | 3,050 | 3,250 | 22,200 |
| 1999/11/10 | 3,210 | 3,300 | 3,150 | 3,250 | 4,200 |
| 1999/11/09 | 3,350 | 3,350 | 3,250 | 3,330 | 5,200 |
| 1999/11/08 | 3,350 | 3,350 | 3,220 | 3,220 | 8,300 |
| 1999/11/05 | 3,300 | 3,300 | 3,200 | 3,300 | 7,600 |
| 1999/11/04 | 3,300 | 3,400 | 3,200 | 3,400 | 2,200 |
| 1999/11/02 | 3,300 | 3,300 | 3,200 | 3,200 | 8,000 |
| 1999/11/01 | 3,300 | 3,300 | 3,250 | 3,300 | 7,600 |
| 1999/10/29 | 3,300 | 3,300 | 3,220 | 3,250 | 2,400 |
| 1999/10/28 | 3,350 | 3,360 | 3,300 | 3,300 | 1,900 |
| 1999/10/27 | 3,600 | 3,600 | 3,450 | 3,500 | 1,500 |
| 1999/10/26 | 3,450 | 3,550 | 3,450 | 3,550 | 5,300 |
| 1999/10/25 | 3,500 | 3,500 | 3,360 | 3,360 | 6,100 |
| 1999/10/22 | 3,400 | 3,500 | 3,180 | 3,500 | 5,600 |
| 1999/10/21 | 3,500 | 3,500 | 3,400 | 3,430 | 1,400 |
| 1999/10/20 | 3,200 | 3,400 | 3,200 | 3,400 | 1,800 |
| 1999/10/19 | 3,200 | 3,200 | 3,100 | 3,110 | 5,800 |
| 1999/10/18 | 3,120 | 3,160 | 3,050 | 3,100 | 2,600 |
| 1999/10/15 | 3,530 | 3,530 | 3,350 | 3,360 | 4,900 |
| 1999/10/14 | 3,600 | 3,600 | 3,500 | 3,530 | 3,900 |
| 1999/10/13 | 3,730 | 3,730 | 3,600 | 3,600 | 6,500 |
| 1999/10/12 | 3,730 | 3,800 | 3,720 | 3,720 | 7,900 |
| 1999/10/08 | 3,860 | 3,980 | 3,780 | 3,780 | 7,600 |
| 1999/10/07 | 3,630 | 3,760 | 3,630 | 3,760 | 15,200 |
| 1999/10/06 | 3,720 | 3,720 | 3,600 | 3,630 | 7,000 |
| 1999/10/05 | 3,900 | 3,900 | 3,700 | 3,750 | 4,000 |
| 1999/10/04 | 3,990 | 3,990 | 3,860 | 3,900 | 2,600 |
| 1999/10/01 | 4,000 | 4,000 | 3,800 | 4,000 | 10,900 |
| 1999/09/30 | 3,900 | 4,000 | 3,800 | 3,800 | 1,800 |
| 1999/09/29 | 4,010 | 4,010 | 3,800 | 3,800 | 3,800 |
| 1999/09/28 | 3,950 | 4,000 | 3,850 | 3,870 | 3,000 |
| 1999/09/27 | 3,800 | 3,850 | 3,800 | 3,850 | 2,100 |
| 1999/09/24 | 3,900 | 3,960 | 3,700 | 3,790 | 9,800 |
| 1999/09/22 | 3,940 | 3,940 | 3,800 | 3,920 | 4,500 |
| 1999/09/21 | 4,100 | 4,140 | 4,030 | 4,030 | 5,500 |
| 1999/09/20 | 4,120 | 4,300 | 4,100 | 4,100 | 7,100 |
| 1999/09/17 | 4,000 | 4,100 | 3,970 | 4,100 | 7,300 |
| 1999/09/16 | 4,280 | 4,280 | 3,940 | 3,950 | 5,400 |
| 1999/09/14 | 4,420 | 4,440 | 4,200 | 4,350 | 7,300 |
| 1999/09/13 | 4,390 | 4,400 | 4,330 | 4,370 | 38,300 |
| 1999/09/10 | 4,330 | 4,500 | 4,280 | 4,330 | 45,600 |
| 1999/09/09 | 4,250 | 4,350 | 4,250 | 4,290 | 24,800 |
| 1999/09/08 | 4,200 | 4,300 | 4,150 | 4,150 | 16,100 |
| 1999/09/07 | 4,450 | 4,450 | 4,150 | 4,400 | 30,300 |
| 1999/09/06 | 4,000 | 4,470 | 3,950 | 4,460 | 91,000 |
| 1999/09/03 | 3,530 | 4,000 | 3,520 | 4,000 | 75,600 |
| 1999/09/02 | 3,400 | 3,500 | 3,350 | 3,500 | 20,700 |
| 1999/09/01 | 3,400 | 3,410 | 3,350 | 3,350 | 13,300 |
| 1999/08/31 | 3,450 | 3,500 | 3,400 | 3,410 | 8,400 |
| 1999/08/30 | 3,510 | 3,540 | 3,400 | 3,400 | 9,900 |
| 1999/08/27 | 3,350 | 3,530 | 3,300 | 3,500 | 23,100 |
| 1999/08/26 | 3,270 | 3,330 | 3,270 | 3,300 | 6,200 |
| 1999/08/25 | 3,260 | 3,300 | 3,260 | 3,270 | 1,800 |
| 1999/08/24 | 3,240 | 3,350 | 3,230 | 3,250 | 11,600 |
| 1999/08/23 | 3,300 | 3,300 | 3,200 | 3,230 | 2,200 |
| 1999/08/20 | 3,270 | 3,300 | 3,170 | 3,250 | 6,500 |
| 1999/08/19 | 3,200 | 3,200 | 3,150 | 3,170 | 500 |
| 1999/08/18 | 3,360 | 3,360 | 3,250 | 3,330 | 6,500 |
| 1999/08/17 | 3,240 | 3,350 | 3,240 | 3,350 | 11,300 |
| 1999/08/16 | 3,210 | 3,210 | 3,160 | 3,210 | 2,200 |
| 1999/08/13 | 3,110 | 3,150 | 3,060 | 3,150 | 5,100 |
| 1999/08/12 | 3,210 | 3,210 | 3,210 | 3,210 | 700 |
| 1999/08/11 | 3,240 | 3,280 | 3,200 | 3,210 | 7,600 |
| 1999/08/10 | 3,100 | 3,300 | 3,100 | 3,250 | 8,900 |
| 1999/08/09 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 |
| 1999/08/06 | 2,950 | 3,000 | 2,950 | 3,000 | 2,000 |
| 1999/08/05 | 3,000 | 3,000 | 2,900 | 2,900 | 6,500 |
| 1999/08/04 | 3,000 | 3,110 | 3,000 | 3,000 | 4,000 |
| 1999/08/03 | 3,120 | 3,120 | 3,000 | 3,000 | 2,200 |
| 1999/08/02 | 3,100 | 3,110 | 2,950 | 3,050 | 2,200 |
| 1999/07/30 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 |
| 1999/07/29 | 3,200 | 3,300 | 3,200 | 3,300 | 2,500 |
| 1999/07/28 | 3,160 | 3,200 | 3,160 | 3,200 | 2,300 |
| 1999/07/27 | 3,160 | 3,260 | 3,160 | 3,170 | 2,900 |
| 1999/07/26 | 3,260 | 3,260 | 3,240 | 3,260 | 2,300 |
| 1999/07/23 | 3,250 | 3,250 | 3,200 | 3,240 | 1,500 |
| 1999/07/22 | 3,300 | 3,430 | 3,300 | 3,300 | 2,600 |
| 1999/07/21 | 3,500 | 3,500 | 3,400 | 3,490 | 5,300 |
| 1999/07/19 | 3,350 | 3,540 | 3,350 | 3,350 | 9,100 |
| 1999/07/16 | 3,400 | 3,490 | 3,370 | 3,450 | 34,500 |
| 1999/07/15 | 3,420 | 3,420 | 3,330 | 3,370 | 18,700 |
| 1999/07/14 | 3,280 | 3,410 | 3,280 | 3,410 | 9,500 |
| 1999/07/13 | 3,270 | 3,300 | 3,220 | 3,300 | 11,500 |
| 1999/07/12 | 3,400 | 3,400 | 3,360 | 3,370 | 18,300 |
| 1999/07/09 | 3,390 | 3,440 | 3,350 | 3,400 | 11,800 |
| 1999/07/08 | 3,390 | 3,410 | 3,380 | 3,380 | 5,600 |
| 1999/07/07 | 3,480 | 3,480 | 3,380 | 3,380 | 10,800 |
| 1999/07/06 | 3,540 | 3,550 | 3,440 | 3,450 | 21,200 |
| 1999/07/05 | 3,500 | 3,540 | 3,500 | 3,540 | 22,500 |
| 1999/07/02 | 3,540 | 3,540 | 3,460 | 3,500 | 44,900 |
| 1999/07/01 | 3,300 | 3,540 | 3,200 | 3,510 | 62,900 |
| 1999/06/30 | 3,200 | 3,300 | 3,190 | 3,280 | 28,900 |
| 1999/06/29 | 3,150 | 3,180 | 3,100 | 3,150 | 9,700 |
| 1999/06/28 | 3,120 | 3,120 | 3,000 | 3,050 | 6,300 |
| 1999/06/25 | 3,080 | 3,120 | 3,060 | 3,120 | 7,200 |
| 1999/06/24 | 3,200 | 3,200 | 3,050 | 3,170 | 24,200 |
| 1999/06/23 | 3,280 | 3,300 | 3,250 | 3,260 | 12,300 |
| 1999/06/22 | 3,390 | 3,390 | 3,250 | 3,350 | 34,600 |
| 1999/06/21 | 3,290 | 3,390 | 3,290 | 3,330 | 28,200 |
| 1999/06/18 | 3,190 | 3,290 | 3,180 | 3,250 | 39,000 |
| 1999/06/17 | 2,980 | 3,200 | 2,960 | 3,190 | 50,800 |
| 1999/06/16 | 2,850 | 2,900 | 2,800 | 2,900 | 17,000 |
| 1999/06/15 | 2,810 | 2,840 | 2,810 | 2,810 | 9,600 |
| 1999/06/14 | 2,740 | 2,760 | 2,730 | 2,760 | 3,900 |
| 1999/06/11 | 2,800 | 2,800 | 2,640 | 2,740 | 4,000 |
| 1999/06/10 | 2,700 | 2,900 | 2,700 | 2,820 | 36,200 |
| 1999/06/09 | 2,650 | 2,700 | 2,610 | 2,690 | 5,600 |
| 1999/06/08 | 2,600 | 2,630 | 2,570 | 2,600 | 4,300 |
| 1999/06/07 | 2,550 | 2,600 | 2,510 | 2,550 | 3,700 |
| 1999/06/04 | 2,550 | 2,550 | 2,500 | 2,500 | 2,700 |
| 1999/06/03 | 2,500 | 2,530 | 2,490 | 2,500 | 3,300 |
| 1999/06/02 | 2,450 | 2,450 | 2,420 | 2,420 | 500 |
| 1999/06/01 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 |
| 1999/05/31 | 2,400 | 2,450 | 2,400 | 2,450 | 900 |
| 1999/05/28 | 2,420 | 2,450 | 2,400 | 2,450 | 2,400 |
| 1999/05/27 | 2,550 | 2,550 | 2,450 | 2,450 | 2,400 |
| 1999/05/26 | 2,600 | 2,600 | 2,550 | 2,550 | 1,500 |
| 1999/05/25 | 2,600 | 2,600 | 2,510 | 2,550 | 2,200 |
| 1999/05/24 | 2,500 | 2,570 | 2,480 | 2,500 | 8,200 |
| 1999/05/21 | 2,400 | 2,480 | 2,400 | 2,400 | 1,400 |
| 1999/05/20 | 2,405 | 2,420 | 2,400 | 2,400 | 1,900 |
| 1999/05/19 | 2,550 | 2,550 | 2,400 | 2,400 | 600 |
| 1999/05/18 | 2,550 | 2,550 | 2,420 | 2,500 | 900 |
| 1999/05/17 | 2,550 | 2,550 | 2,550 | 2,550 | 1,500 |
| 1999/05/14 | 2,500 | 2,500 | 2,420 | 2,420 | 600 |
| 1999/05/13 | 2,500 | 2,500 | 2,470 | 2,470 | 900 |
| 1999/05/12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 |
| 1999/05/11 | 2,500 | 2,500 | 2,460 | 2,500 | 900 |
| 1999/05/10 | 2,510 | 2,510 | 2,500 | 2,500 | 900 |
| 1999/05/07 | 2,565 | 2,565 | 2,500 | 2,550 | 3,300 |
| 1999/05/06 | 2,680 | 2,680 | 2,550 | 2,550 | 1,200 |
| 1999/04/30 | 2,500 | 2,640 | 2,500 | 2,640 | 500 |
| 1999/04/28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,600 |
| 1999/04/27 | 2,700 | 2,700 | 2,600 | 2,600 | 3,700 |
| 1999/04/26 | 2,490 | 2,700 | 2,490 | 2,600 | 4,500 |
| 1999/04/23 | 2,400 | 2,400 | 2,350 | 2,400 | 3,900 |
| 1999/04/22 | 2,430 | 2,430 | 2,390 | 2,390 | 1,800 |
| 1999/04/21 | 2,505 | 2,545 | 2,430 | 2,430 | 1,900 |
| 1999/04/20 | 2,510 | 2,550 | 2,500 | 2,500 | 4,000 |
| 1999/04/19 | 2,600 | 2,600 | 2,550 | 2,550 | 1,500 |
| 1999/04/16 | 2,700 | 2,700 | 2,600 | 2,600 | 1,300 |
| 1999/04/15 | 2,800 | 2,800 | 2,680 | 2,700 | 2,100 |
| 1999/04/14 | 2,800 | 2,800 | 2,650 | 2,800 | 9,600 |
| 1999/04/13 | 2,745 | 2,750 | 2,700 | 2,700 | 3,000 |
| 1999/04/12 | 2,795 | 2,800 | 2,700 | 2,700 | 1,100 |
| 1999/04/09 | 2,800 | 2,850 | 2,800 | 2,800 | 3,300 |
| 1999/04/08 | 2,850 | 2,940 | 2,800 | 2,800 | 17,200 |
| 1999/04/07 | 2,800 | 2,800 | 2,770 | 2,800 | 1,900 |
| 1999/04/06 | 2,895 | 2,895 | 2,750 | 2,770 | 4,800 |
| 1999/04/05 | 2,920 | 2,920 | 2,820 | 2,895 | 30,700 |
| 1999/04/02 | 2,550 | 2,870 | 2,550 | 2,870 | 12,900 |
| 1999/04/01 | 2,600 | 2,600 | 2,460 | 2,465 | 6,900 |
| 1999/03/31 | 2,600 | 2,600 | 2,570 | 2,600 | 10,000 |
| 1999/03/30 | 2,650 | 2,650 | 2,480 | 2,600 | 7,300 |
| 1999/03/29 | 2,760 | 2,760 | 2,680 | 2,680 | 10,000 |
| 1999/03/26 | 2,770 | 2,770 | 2,680 | 2,760 | 4,900 |
| 1999/03/25 | 2,800 | 2,800 | 2,640 | 2,700 | 11,100 |
| 1999/03/24 | 2,890 | 2,890 | 2,550 | 2,600 | 19,800 |