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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,715 | 1,715 | 1,685 | 1,715 | 8,500 |
| 2003/12/29 | 1,702 | 1,716 | 1,685 | 1,685 | 7,500 |
| 2003/12/26 | 1,698 | 1,710 | 1,691 | 1,691 | 21,400 |
| 2003/12/25 | 1,655 | 1,675 | 1,652 | 1,671 | 18,200 |
| 2003/12/24 | 1,639 | 1,656 | 1,637 | 1,649 | 27,300 |
| 2003/12/22 | 1,600 | 1,641 | 1,600 | 1,639 | 25,200 |
| 2003/12/19 | 1,600 | 1,610 | 1,599 | 1,609 | 21,500 |
| 2003/12/18 | 1,600 | 1,607 | 1,593 | 1,602 | 16,500 |
| 2003/12/17 | 1,620 | 1,624 | 1,601 | 1,602 | 18,400 |
| 2003/12/16 | 1,629 | 1,629 | 1,612 | 1,617 | 26,600 |
| 2003/12/15 | 1,630 | 1,630 | 1,610 | 1,616 | 18,000 |
| 2003/12/12 | 1,640 | 1,640 | 1,605 | 1,609 | 45,900 |
| 2003/12/11 | 1,600 | 1,615 | 1,600 | 1,610 | 29,800 |
| 2003/12/10 | 1,600 | 1,620 | 1,590 | 1,590 | 16,200 |
| 2003/12/09 | 1,587 | 1,600 | 1,586 | 1,591 | 24,100 |
| 2003/12/08 | 1,587 | 1,587 | 1,573 | 1,579 | 19,700 |
| 2003/12/05 | 1,587 | 1,587 | 1,568 | 1,568 | 19,300 |
| 2003/12/04 | 1,560 | 1,579 | 1,555 | 1,558 | 40,200 |
| 2003/12/03 | 1,574 | 1,579 | 1,540 | 1,555 | 34,700 |
| 2003/12/02 | 1,590 | 1,590 | 1,555 | 1,575 | 40,200 |
| 2003/12/01 | 1,595 | 1,595 | 1,580 | 1,586 | 19,300 |
| 2003/11/28 | 1,600 | 1,609 | 1,594 | 1,598 | 28,300 |
| 2003/11/27 | 1,613 | 1,613 | 1,595 | 1,598 | 25,700 |
| 2003/11/26 | 1,650 | 1,650 | 1,600 | 1,602 | 36,600 |
| 2003/11/25 | 1,606 | 1,626 | 1,606 | 1,620 | 15,400 |
| 2003/11/21 | 1,600 | 1,615 | 1,600 | 1,602 | 12,000 |
| 2003/11/20 | 1,625 | 1,625 | 1,595 | 1,595 | 18,300 |
| 2003/11/19 | 1,590 | 1,618 | 1,570 | 1,615 | 25,400 |
| 2003/11/18 | 1,628 | 1,628 | 1,590 | 1,593 | 29,400 |
| 2003/11/17 | 1,670 | 1,670 | 1,620 | 1,630 | 35,400 |
| 2003/11/14 | 1,670 | 1,683 | 1,667 | 1,670 | 28,600 |
| 2003/11/13 | 1,669 | 1,679 | 1,668 | 1,675 | 13,700 |
| 2003/11/12 | 1,672 | 1,680 | 1,665 | 1,670 | 13,800 |
| 2003/11/11 | 1,670 | 1,690 | 1,660 | 1,673 | 25,600 |
| 2003/11/10 | 1,686 | 1,718 | 1,686 | 1,691 | 16,700 |
| 2003/11/07 | 1,705 | 1,706 | 1,687 | 1,687 | 14,300 |
| 2003/11/06 | 1,714 | 1,716 | 1,703 | 1,706 | 7,400 |
| 2003/11/05 | 1,720 | 1,730 | 1,710 | 1,719 | 17,000 |
| 2003/11/04 | 1,718 | 1,735 | 1,718 | 1,721 | 12,600 |
| 2003/10/31 | 1,742 | 1,742 | 1,717 | 1,718 | 6,000 |
| 2003/10/30 | 1,725 | 1,750 | 1,725 | 1,736 | 19,400 |
| 2003/10/29 | 1,730 | 1,739 | 1,725 | 1,737 | 19,300 |
| 2003/10/28 | 1,720 | 1,748 | 1,716 | 1,730 | 20,200 |
| 2003/10/27 | 1,736 | 1,736 | 1,725 | 1,727 | 11,000 |
| 2003/10/24 | 1,720 | 1,735 | 1,714 | 1,725 | 12,900 |
| 2003/10/23 | 1,755 | 1,755 | 1,720 | 1,720 | 17,900 |
| 2003/10/22 | 1,790 | 1,800 | 1,760 | 1,760 | 15,500 |
| 2003/10/21 | 1,800 | 1,819 | 1,795 | 1,801 | 24,900 |
| 2003/10/20 | 1,783 | 1,804 | 1,780 | 1,794 | 24,600 |
| 2003/10/17 | 1,785 | 1,790 | 1,777 | 1,782 | 23,200 |
| 2003/10/16 | 1,765 | 1,775 | 1,752 | 1,770 | 16,500 |
| 2003/10/15 | 1,750 | 1,770 | 1,746 | 1,766 | 23,000 |
| 2003/10/14 | 1,725 | 1,760 | 1,724 | 1,746 | 20,200 |
| 2003/10/10 | 1,716 | 1,726 | 1,715 | 1,724 | 23,400 |
| 2003/10/09 | 1,735 | 1,735 | 1,715 | 1,715 | 12,100 |
| 2003/10/08 | 1,720 | 1,760 | 1,720 | 1,738 | 29,500 |
| 2003/10/07 | 1,723 | 1,725 | 1,716 | 1,716 | 13,100 |
| 2003/10/06 | 1,726 | 1,730 | 1,715 | 1,715 | 21,800 |
| 2003/10/03 | 1,716 | 1,730 | 1,716 | 1,725 | 18,200 |
| 2003/10/02 | 1,730 | 1,735 | 1,714 | 1,714 | 22,700 |
| 2003/10/01 | 1,716 | 1,720 | 1,709 | 1,714 | 12,700 |
| 2003/09/30 | 1,721 | 1,726 | 1,717 | 1,724 | 4,300 |
| 2003/09/29 | 1,720 | 1,725 | 1,713 | 1,725 | 14,900 |
| 2003/09/26 | 1,730 | 1,730 | 1,720 | 1,725 | 12,100 |
| 2003/09/25 | 1,753 | 1,756 | 1,732 | 1,732 | 14,300 |
| 2003/09/24 | 1,776 | 1,780 | 1,771 | 1,776 | 28,500 |
| 2003/09/22 | 1,767 | 1,775 | 1,760 | 1,775 | 22,600 |
| 2003/09/19 | 1,746 | 1,773 | 1,746 | 1,766 | 14,100 |
| 2003/09/18 | 1,740 | 1,747 | 1,740 | 1,742 | 12,600 |
| 2003/09/17 | 1,763 | 1,765 | 1,740 | 1,750 | 16,000 |
| 2003/09/16 | 1,768 | 1,768 | 1,760 | 1,762 | 13,700 |
| 2003/09/12 | 1,761 | 1,772 | 1,761 | 1,764 | 20,900 |
| 2003/09/11 | 1,771 | 1,771 | 1,765 | 1,769 | 5,600 |
| 2003/09/10 | 1,786 | 1,786 | 1,772 | 1,774 | 6,600 |
| 2003/09/09 | 1,773 | 1,790 | 1,766 | 1,789 | 10,300 |
| 2003/09/08 | 1,790 | 1,790 | 1,775 | 1,775 | 5,300 |
| 2003/09/05 | 1,780 | 1,790 | 1,780 | 1,790 | 16,700 |
| 2003/09/04 | 1,765 | 1,780 | 1,755 | 1,776 | 12,000 |
| 2003/09/03 | 1,735 | 1,747 | 1,735 | 1,740 | 6,000 |
| 2003/09/02 | 1,745 | 1,748 | 1,733 | 1,735 | 8,200 |
| 2003/09/01 | 1,735 | 1,749 | 1,735 | 1,739 | 3,200 |
| 2003/08/29 | 1,713 | 1,745 | 1,713 | 1,736 | 5,400 |
| 2003/08/28 | 1,711 | 1,726 | 1,710 | 1,714 | 7,700 |
| 2003/08/27 | 1,730 | 1,732 | 1,711 | 1,711 | 8,200 |
| 2003/08/26 | 1,755 | 1,755 | 1,725 | 1,730 | 8,000 |
| 2003/08/25 | 1,711 | 1,766 | 1,711 | 1,725 | 9,400 |
| 2003/08/22 | 1,721 | 1,750 | 1,721 | 1,722 | 7,500 |
| 2003/08/21 | 1,740 | 1,740 | 1,715 | 1,717 | 7,700 |
| 2003/08/20 | 1,720 | 1,750 | 1,720 | 1,748 | 13,700 |
| 2003/08/19 | 1,702 | 1,717 | 1,701 | 1,710 | 20,600 |
| 2003/08/18 | 1,682 | 1,699 | 1,682 | 1,699 | 10,200 |
| 2003/08/15 | 1,682 | 1,690 | 1,678 | 1,678 | 11,300 |
| 2003/08/14 | 1,674 | 1,678 | 1,671 | 1,673 | 14,300 |
| 2003/08/13 | 1,671 | 1,684 | 1,671 | 1,674 | 9,400 |
| 2003/08/12 | 1,668 | 1,697 | 1,661 | 1,670 | 14,700 |
| 2003/08/11 | 1,663 | 1,675 | 1,663 | 1,668 | 5,900 |
| 2003/08/08 | 1,663 | 1,670 | 1,661 | 1,662 | 16,200 |
| 2003/08/07 | 1,664 | 1,669 | 1,661 | 1,665 | 8,600 |
| 2003/08/06 | 1,680 | 1,680 | 1,667 | 1,669 | 10,600 |
| 2003/08/05 | 1,690 | 1,693 | 1,681 | 1,681 | 6,800 |
| 2003/08/04 | 1,697 | 1,697 | 1,685 | 1,691 | 8,800 |
| 2003/08/01 | 1,700 | 1,702 | 1,696 | 1,697 | 10,400 |
| 2003/07/31 | 1,715 | 1,716 | 1,700 | 1,701 | 11,500 |
| 2003/07/30 | 1,715 | 1,729 | 1,710 | 1,714 | 9,100 |
| 2003/07/29 | 1,715 | 1,725 | 1,714 | 1,714 | 8,300 |
| 2003/07/28 | 1,748 | 1,771 | 1,706 | 1,715 | 12,700 |
| 2003/07/25 | 1,700 | 1,708 | 1,700 | 1,703 | 15,100 |
| 2003/07/24 | 1,703 | 1,720 | 1,703 | 1,708 | 8,400 |
| 2003/07/23 | 1,701 | 1,702 | 1,685 | 1,695 | 17,900 |
| 2003/07/22 | 1,725 | 1,725 | 1,701 | 1,701 | 21,000 |
| 2003/07/18 | 1,722 | 1,735 | 1,722 | 1,726 | 13,800 |
| 2003/07/17 | 1,769 | 1,769 | 1,723 | 1,723 | 13,400 |
| 2003/07/16 | 1,806 | 1,829 | 1,764 | 1,770 | 14,200 |
| 2003/07/15 | 1,830 | 1,838 | 1,806 | 1,807 | 16,300 |
| 2003/07/14 | 1,840 | 1,850 | 1,800 | 1,809 | 20,300 |
| 2003/07/11 | 1,900 | 1,900 | 1,840 | 1,840 | 19,600 |
| 2003/07/10 | 1,830 | 1,847 | 1,815 | 1,840 | 5,200 |
| 2003/07/09 | 1,840 | 1,850 | 1,834 | 1,840 | 4,700 |
| 2003/07/08 | 1,850 | 1,850 | 1,815 | 1,815 | 14,400 |
| 2003/07/07 | 1,831 | 1,844 | 1,825 | 1,825 | 7,600 |
| 2003/07/04 | 1,805 | 1,829 | 1,805 | 1,827 | 4,800 |
| 2003/07/03 | 1,832 | 1,849 | 1,803 | 1,803 | 10,000 |
| 2003/07/02 | 1,825 | 1,830 | 1,801 | 1,830 | 6,500 |
| 2003/07/01 | 1,780 | 1,796 | 1,780 | 1,792 | 6,000 |
| 2003/06/30 | 1,788 | 1,798 | 1,781 | 1,797 | 5,400 |
| 2003/06/27 | 1,800 | 1,810 | 1,791 | 1,791 | 11,700 |
| 2003/06/26 | 1,799 | 1,799 | 1,764 | 1,765 | 10,400 |
| 2003/06/25 | 1,781 | 1,813 | 1,764 | 1,764 | 6,400 |
| 2003/06/24 | 1,820 | 1,820 | 1,785 | 1,785 | 4,500 |
| 2003/06/23 | 1,815 | 1,815 | 1,796 | 1,800 | 7,400 |
| 2003/06/20 | 1,779 | 1,800 | 1,766 | 1,785 | 11,200 |
| 2003/06/19 | 1,739 | 1,778 | 1,739 | 1,778 | 8,000 |
| 2003/06/18 | 1,780 | 1,781 | 1,765 | 1,765 | 5,700 |
| 2003/06/17 | 1,760 | 1,795 | 1,760 | 1,780 | 5,500 |
| 2003/06/16 | 1,759 | 1,760 | 1,740 | 1,760 | 9,300 |
| 2003/06/13 | 1,736 | 1,766 | 1,736 | 1,762 | 25,700 |
| 2003/06/12 | 1,760 | 1,777 | 1,760 | 1,763 | 8,300 |
| 2003/06/11 | 1,726 | 1,757 | 1,726 | 1,742 | 10,400 |
| 2003/06/10 | 1,770 | 1,770 | 1,732 | 1,740 | 7,100 |
| 2003/06/09 | 1,724 | 1,745 | 1,720 | 1,740 | 8,300 |
| 2003/06/06 | 1,701 | 1,715 | 1,701 | 1,710 | 5,300 |
| 2003/06/05 | 1,692 | 1,710 | 1,692 | 1,700 | 5,600 |
| 2003/06/04 | 1,724 | 1,726 | 1,709 | 1,712 | 3,900 |
| 2003/06/03 | 1,690 | 1,728 | 1,685 | 1,694 | 13,300 |
| 2003/06/02 | 1,700 | 1,709 | 1,687 | 1,690 | 12,700 |
| 2003/05/30 | 1,700 | 1,704 | 1,688 | 1,699 | 10,100 |
| 2003/05/29 | 1,711 | 1,711 | 1,694 | 1,694 | 4,600 |
| 2003/05/28 | 1,728 | 1,728 | 1,681 | 1,681 | 6,100 |
| 2003/05/27 | 1,700 | 1,706 | 1,668 | 1,668 | 15,500 |
| 2003/05/26 | 1,759 | 1,759 | 1,706 | 1,706 | 6,400 |
| 2003/05/23 | 1,684 | 1,750 | 1,684 | 1,729 | 7,500 |
| 2003/05/22 | 1,672 | 1,695 | 1,655 | 1,688 | 25,000 |
| 2003/05/21 | 1,768 | 1,770 | 1,732 | 1,732 | 19,000 |
| 2003/05/20 | 1,800 | 1,815 | 1,800 | 1,815 | 900 |
| 2003/05/19 | 1,860 | 1,860 | 1,800 | 1,801 | 6,000 |
| 2003/05/16 | 1,850 | 1,870 | 1,847 | 1,859 | 3,100 |
| 2003/05/15 | 1,900 | 1,900 | 1,802 | 1,829 | 8,800 |
| 2003/05/14 | 1,850 | 1,879 | 1,850 | 1,867 | 5,700 |
| 2003/05/13 | 1,805 | 1,848 | 1,805 | 1,843 | 6,700 |
| 2003/05/12 | 1,800 | 1,802 | 1,790 | 1,802 | 2,800 |
| 2003/05/09 | 1,783 | 1,798 | 1,783 | 1,798 | 3,500 |
| 2003/05/08 | 1,781 | 1,800 | 1,781 | 1,783 | 3,300 |
| 2003/05/07 | 1,809 | 1,809 | 1,797 | 1,799 | 1,600 |
| 2003/05/06 | 1,780 | 1,800 | 1,780 | 1,797 | 7,300 |
| 2003/05/02 | 1,740 | 1,777 | 1,740 | 1,777 | 3,600 |
| 2003/05/01 | 1,758 | 1,790 | 1,758 | 1,790 | 6,900 |
| 2003/04/30 | 1,751 | 1,790 | 1,744 | 1,788 | 4,100 |
| 2003/04/28 | 1,732 | 1,746 | 1,720 | 1,746 | 13,700 |
| 2003/04/25 | 1,721 | 1,732 | 1,720 | 1,730 | 12,700 |
| 2003/04/24 | 1,736 | 1,748 | 1,721 | 1,721 | 13,000 |
| 2003/04/23 | 1,748 | 1,760 | 1,748 | 1,749 | 8,300 |
| 2003/04/22 | 1,780 | 1,780 | 1,738 | 1,738 | 9,800 |
| 2003/04/21 | 1,795 | 1,795 | 1,773 | 1,781 | 14,100 |
| 2003/04/18 | 1,745 | 1,761 | 1,745 | 1,760 | 12,100 |
| 2003/04/17 | 1,800 | 1,800 | 1,744 | 1,745 | 11,500 |
| 2003/04/16 | 1,820 | 1,820 | 1,802 | 1,802 | 13,800 |
| 2003/04/15 | 1,770 | 1,815 | 1,770 | 1,801 | 8,200 |
| 2003/04/14 | 1,770 | 1,784 | 1,763 | 1,772 | 9,400 |
| 2003/04/11 | 1,750 | 1,800 | 1,750 | 1,769 | 13,300 |
| 2003/04/10 | 1,755 | 1,814 | 1,747 | 1,747 | 19,900 |
| 2003/04/09 | 1,750 | 1,811 | 1,750 | 1,760 | 15,700 |
| 2003/04/08 | 1,793 | 1,794 | 1,737 | 1,739 | 4,700 |
| 2003/04/07 | 1,750 | 1,799 | 1,750 | 1,793 | 1,700 |
| 2003/04/04 | 1,720 | 1,733 | 1,720 | 1,732 | 3,000 |
| 2003/04/03 | 1,721 | 1,745 | 1,721 | 1,740 | 6,200 |
| 2003/04/02 | 1,729 | 1,751 | 1,706 | 1,751 | 8,100 |
| 2003/04/01 | 1,730 | 1,740 | 1,728 | 1,730 | 13,700 |
| 2003/03/31 | 1,814 | 1,814 | 1,799 | 1,800 | 9,000 |
| 2003/03/28 | 1,830 | 1,831 | 1,814 | 1,819 | 7,900 |
| 2003/03/27 | 1,830 | 1,830 | 1,822 | 1,823 | 15,800 |
| 2003/03/26 | 1,804 | 1,850 | 1,800 | 1,800 | 18,300 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 1,889 | 1,900 | 1,865 | 1,900 | 13,000 |
| 2003/03/24 | 1,890 | 1,890 | 1,858 | 1,889 | 13,200 |
| 2003/03/20 | 1,780 | 1,820 | 1,775 | 1,800 | 30,300 |
| 2003/03/19 | 1,890 | 1,890 | 1,770 | 1,795 | 25,600 |
| 2003/03/18 | 1,800 | 1,874 | 1,800 | 1,860 | 10,000 |
| 2003/03/17 | 1,881 | 1,881 | 1,780 | 1,791 | 38,000 |
| 2003/03/14 | 1,840 | 1,957 | 1,840 | 1,860 | 32,100 |
| 2003/03/13 | 1,859 | 1,880 | 1,850 | 1,859 | 8,300 |
| 2003/03/12 | 1,875 | 1,899 | 1,859 | 1,859 | 11,100 |
| 2003/03/11 | 1,960 | 1,963 | 1,850 | 1,871 | 19,300 |
| 2003/03/10 | 1,958 | 1,991 | 1,941 | 1,960 | 8,000 |
| 2003/03/07 | 1,999 | 1,999 | 1,972 | 1,972 | 6,900 |
| 2003/03/06 | 2,000 | 2,000 | 1,982 | 1,982 | 5,800 |
| 2003/03/05 | 2,000 | 2,000 | 1,981 | 1,981 | 3,700 |
| 2003/03/04 | 1,999 | 1,999 | 1,970 | 1,990 | 3,900 |
| 2003/03/03 | 1,959 | 1,970 | 1,944 | 1,970 | 2,500 |
| 2003/02/28 | 1,950 | 1,950 | 1,898 | 1,899 | 7,200 |
| 2003/02/27 | 1,970 | 1,971 | 1,931 | 1,931 | 16,800 |
| 2003/02/26 | 2,010 | 2,010 | 1,976 | 1,976 | 4,500 |
| 2003/02/25 | 1,998 | 1,998 | 1,975 | 1,976 | 4,700 |
| 2003/02/24 | 1,981 | 1,990 | 1,980 | 1,980 | 3,700 |
| 2003/02/21 | 1,982 | 1,985 | 1,970 | 1,978 | 14,600 |
| 2003/02/20 | 1,993 | 1,995 | 1,975 | 1,981 | 17,500 |
| 2003/02/19 | 2,030 | 2,030 | 1,993 | 1,993 | 5,900 |
| 2003/02/18 | 2,000 | 2,030 | 2,000 | 2,030 | 6,400 |
| 2003/02/17 | 2,030 | 2,030 | 1,998 | 1,998 | 24,400 |
| 2003/02/14 | 2,030 | 2,035 | 2,005 | 2,005 | 32,900 |
| 2003/02/13 | 2,030 | 2,030 | 2,000 | 2,010 | 6,100 |
| 2003/02/12 | 2,000 | 2,015 | 1,989 | 2,005 | 8,400 |
| 2003/02/10 | 1,999 | 2,015 | 1,992 | 2,000 | 3,500 |
| 2003/02/07 | 2,030 | 2,030 | 2,000 | 2,000 | 1,600 |
| 2003/02/06 | 2,050 | 2,050 | 2,020 | 2,030 | 6,000 |
| 2003/02/05 | 2,045 | 2,060 | 2,020 | 2,050 | 8,700 |
| 2003/02/04 | 2,020 | 2,065 | 2,020 | 2,065 | 4,700 |
| 2003/02/03 | 1,987 | 2,010 | 1,987 | 2,010 | 1,400 |
| 2003/01/31 | 1,990 | 1,995 | 1,987 | 1,987 | 2,800 |
| 2003/01/30 | 2,010 | 2,010 | 1,969 | 1,979 | 3,500 |
| 2003/01/29 | 2,035 | 2,035 | 1,980 | 1,980 | 7,300 |
| 2003/01/28 | 2,030 | 2,030 | 2,005 | 2,010 | 4,400 |
| 2003/01/27 | 2,045 | 2,045 | 1,996 | 1,996 | 5,900 |
| 2003/01/24 | 2,020 | 2,025 | 1,992 | 2,010 | 2,500 |
| 2003/01/23 | 2,000 | 2,035 | 2,000 | 2,020 | 1,300 |
| 2003/01/22 | 2,010 | 2,025 | 1,999 | 1,999 | 2,800 |
| 2003/01/21 | 2,025 | 2,030 | 2,015 | 2,025 | 4,400 |
| 2003/01/20 | 1,981 | 2,020 | 1,981 | 2,020 | 3,600 |
| 2003/01/17 | 2,005 | 2,015 | 1,999 | 1,999 | 11,400 |
| 2003/01/16 | 2,025 | 2,025 | 1,983 | 2,010 | 3,400 |
| 2003/01/15 | 1,930 | 1,961 | 1,907 | 1,961 | 11,500 |
| 2003/01/14 | 1,950 | 1,965 | 1,900 | 1,906 | 17,600 |
| 2003/01/10 | 1,970 | 1,977 | 1,950 | 1,976 | 14,600 |
| 2003/01/09 | 1,980 | 1,991 | 1,966 | 1,976 | 22,900 |
| 2003/01/08 | 1,980 | 2,005 | 1,980 | 1,981 | 9,800 |
| 2003/01/07 | 2,100 | 2,100 | 2,005 | 2,005 | 10,600 |
| 2003/01/06 | 2,120 | 2,125 | 2,120 | 2,120 | 1,600 |