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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,030 | 3,050 | 3,030 | 3,050 | 6,300 |
| 2001/12/27 | 2,965 | 3,030 | 2,965 | 3,030 | 2,100 |
| 2001/12/26 | 3,030 | 3,030 | 2,960 | 2,960 | 2,400 |
| 2001/12/25 | 3,020 | 3,020 | 2,985 | 2,990 | 4,600 |
| 2001/12/21 | 3,000 | 3,000 | 2,955 | 3,000 | 4,900 |
| 2001/12/20 | 3,000 | 3,030 | 2,970 | 3,030 | 5,100 |
| 2001/12/19 | 2,995 | 3,020 | 2,990 | 3,010 | 2,400 |
| 2001/12/18 | 2,970 | 3,030 | 2,970 | 2,990 | 2,600 |
| 2001/12/17 | 3,040 | 3,080 | 3,010 | 3,070 | 8,700 |
| 2001/12/14 | 2,920 | 3,000 | 2,920 | 2,955 | 10,100 |
| 2001/12/13 | 3,030 | 3,050 | 2,960 | 2,960 | 2,600 |
| 2001/12/12 | 3,020 | 3,050 | 3,020 | 3,020 | 9,400 |
| 2001/12/11 | 3,110 | 3,110 | 2,990 | 2,990 | 4,800 |
| 2001/12/10 | 2,985 | 3,060 | 2,985 | 3,020 | 7,700 |
| 2001/12/07 | 3,000 | 3,000 | 2,970 | 2,975 | 2,900 |
| 2001/12/06 | 3,040 | 3,110 | 3,040 | 3,080 | 15,700 |
| 2001/12/05 | 3,030 | 3,030 | 3,000 | 3,020 | 9,000 |
| 2001/12/04 | 3,010 | 3,040 | 3,010 | 3,040 | 8,900 |
| 2001/12/03 | 2,985 | 3,030 | 2,970 | 3,010 | 10,200 |
| 2001/11/30 | 3,020 | 3,030 | 2,985 | 2,985 | 1,500 |
| 2001/11/29 | 3,010 | 3,040 | 2,965 | 2,980 | 1,300 |
| 2001/11/28 | 3,010 | 3,020 | 3,010 | 3,010 | 1,300 |
| 2001/11/27 | 3,100 | 3,100 | 3,050 | 3,050 | 3,700 |
| 2001/11/26 | 3,150 | 3,150 | 3,060 | 3,100 | 6,300 |
| 2001/11/22 | 3,110 | 3,110 | 3,090 | 3,100 | 5,100 |
| 2001/11/21 | 3,100 | 3,130 | 3,080 | 3,120 | 12,000 |
| 2001/11/20 | 2,960 | 3,040 | 2,950 | 3,000 | 8,600 |
| 2001/11/19 | 3,000 | 3,100 | 3,000 | 3,100 | 9,600 |
| 2001/11/16 | 3,200 | 3,200 | 3,010 | 3,010 | 20,800 |
| 2001/11/15 | 3,050 | 3,250 | 3,050 | 3,250 | 35,600 |
| 2001/11/14 | 2,990 | 3,040 | 2,990 | 3,040 | 15,400 |
| 2001/11/13 | 2,990 | 2,995 | 2,980 | 2,995 | 7,100 |
| 2001/11/12 | 2,970 | 2,990 | 2,970 | 2,990 | 6,500 |
| 2001/11/09 | 2,990 | 2,990 | 2,960 | 2,970 | 5,100 |
| 2001/11/08 | 2,960 | 2,995 | 2,955 | 2,995 | 6,600 |
| 2001/11/07 | 2,985 | 2,985 | 2,950 | 2,960 | 3,300 |
| 2001/11/06 | 2,920 | 2,985 | 2,920 | 2,975 | 7,000 |
| 2001/11/05 | 2,940 | 2,980 | 2,930 | 2,960 | 9,900 |
| 2001/11/02 | 2,875 | 2,880 | 2,855 | 2,880 | 4,000 |
| 2001/11/01 | 2,950 | 2,950 | 2,860 | 2,875 | 4,400 |
| 2001/10/31 | 2,845 | 2,970 | 2,765 | 2,970 | 9,100 |
| 2001/10/30 | 2,890 | 2,900 | 2,820 | 2,860 | 4,100 |
| 2001/10/29 | 2,940 | 2,965 | 2,900 | 2,900 | 3,900 |
| 2001/10/26 | 2,980 | 2,980 | 2,930 | 2,940 | 6,900 |
| 2001/10/25 | 2,950 | 2,970 | 2,865 | 2,965 | 10,400 |
| 2001/10/24 | 2,980 | 2,990 | 2,950 | 2,950 | 6,800 |
| 2001/10/23 | 2,920 | 2,980 | 2,920 | 2,975 | 7,100 |
| 2001/10/22 | 2,915 | 2,945 | 2,915 | 2,925 | 4,500 |
| 2001/10/19 | 2,980 | 2,980 | 2,900 | 2,915 | 4,600 |
| 2001/10/18 | 2,995 | 2,995 | 2,965 | 2,985 | 3,300 |
| 2001/10/17 | 3,000 | 3,000 | 2,980 | 2,980 | 3,700 |
| 2001/10/16 | 3,000 | 3,000 | 2,980 | 2,995 | 2,000 |
| 2001/10/15 | 2,990 | 3,000 | 2,990 | 3,000 | 17,600 |
| 2001/10/12 | 3,000 | 3,000 | 2,995 | 3,000 | 5,000 |
| 2001/10/11 | 3,000 | 3,000 | 2,950 | 2,980 | 2,100 |
| 2001/10/10 | 3,000 | 3,000 | 2,965 | 2,995 | 2,400 |
| 2001/10/09 | 3,000 | 3,000 | 2,950 | 3,000 | 5,000 |
| 2001/10/05 | 3,000 | 3,000 | 2,995 | 2,995 | 4,700 |
| 2001/10/04 | 2,995 | 3,020 | 2,990 | 3,000 | 6,100 |
| 2001/10/03 | 3,010 | 3,050 | 2,975 | 2,995 | 4,700 |
| 2001/10/02 | 2,920 | 2,985 | 2,910 | 2,970 | 7,400 |
| 2001/10/01 | 3,120 | 3,120 | 2,970 | 2,970 | 11,800 |
| 2001/09/28 | 3,000 | 3,020 | 2,990 | 3,020 | 5,900 |
| 2001/09/27 | 3,000 | 3,030 | 2,985 | 3,000 | 4,700 |
| 2001/09/26 | 3,070 | 3,070 | 3,010 | 3,010 | 2,700 |
| 2001/09/25 | 3,100 | 3,100 | 3,020 | 3,070 | 1,000 |
| 2001/09/21 | 2,980 | 3,050 | 2,980 | 3,050 | 2,900 |
| 2001/09/20 | 3,040 | 3,100 | 2,985 | 3,000 | 7,800 |
| 2001/09/19 | 3,070 | 3,070 | 2,990 | 3,010 | 5,400 |
| 2001/09/18 | 2,980 | 3,050 | 2,980 | 3,020 | 7,900 |
| 2001/09/17 | 3,150 | 3,150 | 3,010 | 3,010 | 7,200 |
| 2001/09/14 | 3,140 | 3,150 | 3,040 | 3,100 | 20,300 |
| 2001/09/13 | 2,920 | 3,100 | 2,920 | 3,000 | 9,800 |
| 2001/09/12 | 2,860 | 3,010 | 2,860 | 3,010 | 7,200 |
| 2001/09/11 | 2,975 | 3,100 | 2,895 | 3,100 | 17,200 |
| 2001/09/10 | 3,110 | 3,300 | 3,050 | 3,050 | 19,700 |
| 2001/09/07 | 3,240 | 3,250 | 3,160 | 3,160 | 17,700 |
| 2001/09/06 | 3,260 | 3,260 | 3,250 | 3,260 | 6,800 |
| 2001/09/05 | 3,440 | 3,440 | 3,300 | 3,310 | 13,500 |
| 2001/09/04 | 3,240 | 3,380 | 3,220 | 3,380 | 16,400 |
| 2001/09/03 | 3,310 | 3,420 | 3,300 | 3,340 | 54,100 |
| 2001/08/31 | 3,390 | 3,550 | 3,340 | 3,550 | 120,800 |
| 2001/08/30 | 3,290 | 3,350 | 3,270 | 3,340 | 23,400 |
| 2001/08/29 | 3,220 | 3,270 | 3,210 | 3,270 | 6,900 |
| 2001/08/28 | 3,270 | 3,300 | 3,250 | 3,280 | 5,600 |
| 2001/08/27 | 3,300 | 3,350 | 3,250 | 3,270 | 5,400 |
| 2001/08/24 | 3,190 | 3,230 | 3,170 | 3,230 | 5,700 |
| 2001/08/23 | 3,200 | 3,250 | 3,150 | 3,190 | 5,800 |
| 2001/08/22 | 3,180 | 3,280 | 3,180 | 3,200 | 14,600 |
| 2001/08/21 | 3,400 | 3,450 | 3,150 | 3,180 | 29,600 |
| 2001/08/20 | 3,250 | 3,300 | 3,130 | 3,300 | 14,200 |
| 2001/08/17 | 3,020 | 3,050 | 3,020 | 3,050 | 4,900 |
| 2001/08/16 | 2,970 | 3,000 | 2,960 | 3,000 | 2,400 |
| 2001/08/15 | 3,000 | 3,000 | 2,955 | 2,955 | 4,200 |
| 2001/08/14 | 3,000 | 3,000 | 2,950 | 3,000 | 2,600 |
| 2001/08/13 | 2,950 | 3,000 | 2,950 | 3,000 | 800 |
| 2001/08/10 | 2,980 | 2,980 | 2,920 | 2,920 | 7,600 |
| 2001/08/09 | 2,960 | 2,980 | 2,960 | 2,980 | 900 |
| 2001/08/08 | 2,960 | 2,960 | 2,960 | 2,960 | 400 |
| 2001/08/07 | 2,960 | 2,990 | 2,960 | 2,980 | 600 |
| 2001/08/06 | 3,000 | 3,000 | 2,960 | 2,960 | 1,100 |
| 2001/08/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 |
| 2001/08/02 | 2,990 | 2,990 | 2,990 | 2,990 | 1,400 |
| 2001/08/01 | 2,995 | 2,995 | 2,900 | 2,900 | 200 |
| 2001/07/31 | 2,900 | 2,900 | 2,900 | 2,900 | 700 |
| 2001/07/30 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2001/07/27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2001/07/26 | 2,990 | 3,000 | 2,990 | 3,000 | 4,900 |
| 2001/07/25 | 2,950 | 2,950 | 2,940 | 2,950 | 2,000 |
| 2001/07/24 | 2,915 | 2,940 | 2,890 | 2,920 | 3,000 |
| 2001/07/23 | 2,915 | 2,915 | 2,800 | 2,840 | 1,400 |
| 2001/07/19 | 2,920 | 2,940 | 2,920 | 2,940 | 1,500 |
| 2001/07/18 | 2,940 | 2,940 | 2,920 | 2,930 | 1,400 |
| 2001/07/17 | 2,890 | 2,900 | 2,890 | 2,900 | 3,300 |
| 2001/07/16 | 2,940 | 2,940 | 2,900 | 2,900 | 1,200 |
| 2001/07/13 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2001/07/12 | 2,940 | 2,940 | 2,810 | 2,810 | 2,400 |
| 2001/07/11 | 2,950 | 2,950 | 2,950 | 2,950 | 2,500 |
| 2001/07/10 | 2,820 | 2,820 | 2,820 | 2,820 | 300 |
| 2001/07/09 | 2,825 | 2,825 | 2,820 | 2,820 | 300 |
| 2001/07/06 | 2,850 | 2,850 | 2,810 | 2,810 | 200 |
| 2001/07/05 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2001/07/04 | 2,890 | 2,890 | 2,850 | 2,850 | 800 |
| 2001/07/03 | 2,930 | 2,930 | 2,900 | 2,900 | 1,000 |
| 2001/07/02 | 2,940 | 2,940 | 2,900 | 2,900 | 1,200 |
| 2001/06/29 | 2,900 | 2,920 | 2,900 | 2,920 | 1,000 |
| 2001/06/28 | 2,940 | 2,940 | 2,900 | 2,900 | 500 |
| 2001/06/27 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
| 2001/06/26 | 2,940 | 2,940 | 2,890 | 2,940 | 4,000 |
| 2001/06/25 | 2,900 | 2,940 | 2,900 | 2,940 | 700 |
| 2001/06/22 | 2,945 | 2,945 | 2,900 | 2,900 | 600 |
| 2001/06/21 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2001/06/20 | 2,905 | 2,950 | 2,900 | 2,900 | 3,200 |
| 2001/06/19 | 2,875 | 2,930 | 2,875 | 2,900 | 1,900 |
| 2001/06/18 | 2,950 | 2,950 | 2,875 | 2,875 | 1,300 |
| 2001/06/15 | 2,970 | 2,970 | 2,900 | 2,900 | 1,700 |
| 2001/06/14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2001/06/13 | 2,875 | 2,875 | 2,850 | 2,875 | 800 |
| 2001/06/12 | 2,905 | 2,905 | 2,880 | 2,880 | 11,000 |
| 2001/06/11 | 2,900 | 2,900 | 2,860 | 2,900 | 700 |
| 2001/06/08 | 2,900 | 2,940 | 2,900 | 2,940 | 1,200 |
| 2001/06/07 | 2,910 | 2,910 | 2,900 | 2,900 | 900 |
| 2001/06/06 | 2,900 | 2,910 | 2,900 | 2,910 | 500 |
| 2001/06/05 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
| 2001/06/04 | 2,960 | 2,960 | 2,950 | 2,950 | 600 |
| 2001/06/01 | 2,995 | 3,000 | 2,960 | 2,960 | 1,500 |
| 2001/05/30 | 3,000 | 3,000 | 2,980 | 3,000 | 1,800 |
| 2001/05/29 | 3,000 | 3,010 | 3,000 | 3,000 | 1,600 |
| 2001/05/28 | 3,040 | 3,050 | 3,020 | 3,020 | 4,200 |
| 2001/05/25 | 3,020 | 3,040 | 3,000 | 3,030 | 3,000 |
| 2001/05/24 | 3,000 | 3,030 | 2,960 | 3,000 | 2,700 |
| 2001/05/23 | 3,040 | 3,040 | 3,000 | 3,030 | 7,400 |
| 2001/05/22 | 3,060 | 3,060 | 3,030 | 3,040 | 9,400 |
| 2001/05/21 | 2,990 | 3,020 | 2,980 | 3,020 | 22,100 |
| 2001/05/18 | 2,900 | 2,940 | 2,900 | 2,940 | 300 |
| 2001/05/17 | 2,900 | 2,900 | 2,860 | 2,860 | 800 |
| 2001/05/16 | 2,950 | 2,950 | 2,910 | 2,910 | 5,800 |
| 2001/05/15 | 3,000 | 3,000 | 2,950 | 2,950 | 2,100 |
| 2001/05/14 | 3,000 | 3,000 | 2,980 | 2,980 | 600 |
| 2001/05/11 | 2,995 | 2,995 | 2,980 | 2,990 | 1,100 |
| 2001/05/10 | 2,990 | 2,990 | 2,920 | 2,920 | 600 |
| 2001/05/09 | 3,000 | 3,000 | 2,950 | 2,990 | 7,300 |
| 2001/05/08 | 2,900 | 2,910 | 2,900 | 2,910 | 400 |
| 2001/05/07 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2001/05/02 | 2,890 | 2,940 | 2,890 | 2,940 | 2,500 |
| 2001/05/01 | 2,850 | 2,850 | 2,830 | 2,830 | 700 |
| 2001/04/27 | 2,900 | 2,900 | 2,850 | 2,850 | 2,100 |
| 2001/04/26 | 2,910 | 2,910 | 2,810 | 2,810 | 1,600 |
| 2001/04/25 | 2,800 | 2,840 | 2,750 | 2,800 | 1,900 |
| 2001/04/24 | 2,830 | 2,830 | 2,830 | 2,830 | 300 |
| 2001/04/23 | 2,780 | 2,780 | 2,700 | 2,700 | 500 |
| 2001/04/20 | 2,800 | 2,800 | 2,780 | 2,780 | 300 |
| 2001/04/19 | 2,800 | 2,800 | 2,780 | 2,780 | 400 |
| 2001/04/18 | 2,740 | 2,780 | 2,740 | 2,780 | 300 |
| 2001/04/17 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
| 2001/04/16 | 2,850 | 2,850 | 2,840 | 2,840 | 1,700 |
| 2001/04/13 | 2,700 | 2,770 | 2,700 | 2,750 | 4,200 |
| 2001/04/12 | 2,700 | 2,700 | 2,685 | 2,685 | 800 |
| 2001/04/11 | 2,700 | 2,700 | 2,690 | 2,690 | 600 |
| 2001/04/10 | 2,690 | 2,750 | 2,690 | 2,750 | 700 |
| 2001/04/09 | 2,685 | 2,685 | 2,685 | 2,685 | 400 |
| 2001/04/06 | 2,700 | 2,700 | 2,685 | 2,685 | 200 |
| 2001/04/05 | 2,660 | 2,660 | 2,650 | 2,650 | 400 |
| 2001/04/04 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 |
| 2001/04/03 | 2,750 | 2,750 | 2,700 | 2,750 | 1,000 |
| 2001/04/02 | 2,730 | 2,730 | 2,700 | 2,700 | 600 |
| 2001/03/30 | 2,700 | 2,700 | 2,650 | 2,650 | 500 |
| 2001/03/29 | 2,700 | 2,730 | 2,600 | 2,600 | 6,200 |
| 2001/03/28 | 2,700 | 2,700 | 2,540 | 2,600 | 5,100 |
| 2001/03/27 | 2,800 | 2,800 | 2,700 | 2,700 | 1,400 |
| 2001/03/26 | 2,900 | 2,900 | 2,800 | 2,800 | 4,600 |
| 2001/03/23 | 2,600 | 2,930 | 2,570 | 2,860 | 6,900 |
| 2001/03/22 | 2,550 | 2,590 | 2,510 | 2,590 | 1,100 |
| 2001/03/21 | 2,445 | 2,500 | 2,425 | 2,500 | 3,100 |
| 2001/03/19 | 2,450 | 2,450 | 2,400 | 2,450 | 1,700 |
| 2001/03/16 | 2,440 | 2,450 | 2,400 | 2,450 | 1,700 |
| 2001/03/15 | 2,440 | 2,440 | 2,400 | 2,400 | 4,400 |
| 2001/03/14 | 2,395 | 2,400 | 2,360 | 2,400 | 3,400 |
| 2001/03/13 | 2,400 | 2,400 | 2,385 | 2,385 | 5,900 |
| 2001/03/12 | 2,400 | 2,450 | 2,350 | 2,400 | 9,800 |
| 2001/03/09 | 2,360 | 2,400 | 2,360 | 2,400 | 6,500 |
| 2001/03/08 | 2,345 | 2,345 | 2,230 | 2,310 | 3,900 |
| 2001/03/07 | 2,350 | 2,350 | 2,310 | 2,340 | 1,600 |
| 2001/03/06 | 2,350 | 2,365 | 2,295 | 2,365 | 5,700 |
| 2001/03/05 | 2,370 | 2,370 | 2,350 | 2,370 | 4,500 |
| 2001/03/02 | 2,415 | 2,415 | 2,350 | 2,370 | 1,700 |
| 2001/03/01 | 2,400 | 2,400 | 2,350 | 2,350 | 2,200 |
| 2001/02/28 | 2,400 | 2,420 | 2,350 | 2,350 | 1,100 |
| 2001/02/27 | 2,420 | 2,420 | 2,395 | 2,400 | 2,500 |
| 2001/02/26 | 2,450 | 2,450 | 2,400 | 2,400 | 4,900 |
| 2001/02/23 | 2,250 | 2,300 | 2,250 | 2,300 | 4,300 |
| 2001/02/22 | 2,260 | 2,260 | 2,250 | 2,250 | 1,000 |
| 2001/02/21 | 2,285 | 2,290 | 2,260 | 2,260 | 1,800 |
| 2001/02/20 | 2,300 | 2,300 | 2,290 | 2,290 | 2,900 |
| 2001/02/19 | 2,290 | 2,300 | 2,290 | 2,300 | 1,900 |
| 2001/02/16 | 2,210 | 2,290 | 2,210 | 2,290 | 1,600 |
| 2001/02/15 | 2,250 | 2,250 | 2,210 | 2,210 | 3,700 |
| 2001/02/14 | 2,245 | 2,245 | 2,240 | 2,240 | 1,000 |
| 2001/02/13 | 2,250 | 2,280 | 2,250 | 2,250 | 1,000 |
| 2001/02/09 | 2,285 | 2,285 | 2,250 | 2,250 | 1,100 |
| 2001/02/08 | 2,290 | 2,290 | 2,280 | 2,290 | 1,000 |
| 2001/02/07 | 2,295 | 2,300 | 2,290 | 2,290 | 900 |
| 2001/02/06 | 2,250 | 2,295 | 2,250 | 2,295 | 1,500 |
| 2001/02/05 | 2,250 | 2,250 | 2,200 | 2,250 | 1,100 |
| 2001/02/02 | 2,295 | 2,295 | 2,180 | 2,180 | 900 |
| 2001/02/01 | 2,295 | 2,300 | 2,290 | 2,290 | 3,200 |
| 2001/01/31 | 2,100 | 2,300 | 2,100 | 2,300 | 7,000 |
| 2001/01/30 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
| 2001/01/29 | 2,190 | 2,200 | 2,190 | 2,200 | 900 |
| 2001/01/26 | 2,200 | 2,200 | 2,170 | 2,170 | 1,600 |
| 2001/01/25 | 2,005 | 2,005 | 2,000 | 2,000 | 600 |
| 2001/01/24 | 1,960 | 2,030 | 1,960 | 2,000 | 4,700 |
| 2001/01/23 | 2,000 | 2,000 | 1,960 | 1,990 | 1,600 |
| 2001/01/22 | 2,035 | 2,035 | 1,980 | 2,000 | 1,900 |
| 2001/01/19 | 1,950 | 2,000 | 1,950 | 2,000 | 4,700 |
| 2001/01/18 | 1,940 | 1,940 | 1,920 | 1,920 | 1,300 |
| 2001/01/17 | 1,980 | 1,980 | 1,950 | 1,950 | 200 |
| 2001/01/16 | 1,901 | 1,940 | 1,901 | 1,920 | 1,100 |
| 2001/01/15 | 1,949 | 1,950 | 1,949 | 1,950 | 1,400 |
| 2001/01/12 | 1,865 | 1,925 | 1,865 | 1,890 | 400 |
| 2001/01/11 | 1,865 | 1,865 | 1,865 | 1,865 | 400 |
| 2001/01/10 | 1,900 | 1,900 | 1,865 | 1,890 | 2,700 |
| 2001/01/09 | 1,879 | 1,880 | 1,861 | 1,865 | 1,500 |
| 2001/01/05 | 1,960 | 1,960 | 1,905 | 1,905 | 600 |
| 2001/01/04 | 1,960 | 1,960 | 1,960 | 1,960 | 400 |