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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,459 | 1,493 | 1,459 | 1,493 | 7,400 |
| 2008/12/29 | 1,416 | 1,520 | 1,416 | 1,499 | 31,900 |
| 2008/12/26 | 1,473 | 1,475 | 1,395 | 1,414 | 85,500 |
| 2008/12/25 | 1,384 | 1,453 | 1,378 | 1,453 | 23,600 |
| 2008/12/24 | 1,436 | 1,449 | 1,350 | 1,397 | 89,400 |
| 2008/12/22 | 1,515 | 1,535 | 1,436 | 1,456 | 67,800 |
| 2008/12/19 | 1,600 | 1,624 | 1,539 | 1,545 | 32,000 |
| 2008/12/18 | 1,564 | 1,658 | 1,560 | 1,650 | 31,900 |
| 2008/12/17 | 1,588 | 1,600 | 1,505 | 1,564 | 47,200 |
| 2008/12/16 | 1,651 | 1,651 | 1,569 | 1,586 | 80,200 |
| 2008/12/15 | 1,668 | 1,679 | 1,630 | 1,664 | 87,200 |
| 2008/12/12 | 1,599 | 1,643 | 1,540 | 1,613 | 125,000 |
| 2008/12/11 | 1,473 | 1,539 | 1,421 | 1,539 | 60,200 |
| 2008/12/10 | 1,454 | 1,464 | 1,426 | 1,453 | 49,900 |
| 2008/12/09 | 1,369 | 1,374 | 1,340 | 1,374 | 27,000 |
| 2008/12/08 | 1,328 | 1,354 | 1,317 | 1,342 | 17,200 |
| 2008/12/05 | 1,294 | 1,329 | 1,285 | 1,319 | 33,200 |
| 2008/12/04 | 1,310 | 1,318 | 1,280 | 1,294 | 20,300 |
| 2008/12/03 | 1,301 | 1,305 | 1,279 | 1,301 | 29,100 |
| 2008/12/02 | 1,285 | 1,309 | 1,230 | 1,279 | 28,800 |
| 2008/12/01 | 1,286 | 1,314 | 1,271 | 1,303 | 38,100 |
| 2008/11/28 | 1,200 | 1,280 | 1,196 | 1,263 | 46,300 |
| 2008/11/27 | 1,177 | 1,200 | 1,167 | 1,186 | 16,600 |
| 2008/11/26 | 1,200 | 1,202 | 1,151 | 1,158 | 32,900 |
| 2008/11/25 | 1,201 | 1,238 | 1,176 | 1,198 | 44,600 |
| 2008/11/21 | 1,147 | 1,220 | 1,123 | 1,215 | 70,600 |
| 2008/11/20 | 1,161 | 1,170 | 1,121 | 1,127 | 34,000 |
| 2008/11/19 | 1,203 | 1,206 | 1,162 | 1,182 | 39,100 |
| 2008/11/18 | 1,190 | 1,207 | 1,183 | 1,203 | 25,700 |
| 2008/11/17 | 1,205 | 1,209 | 1,186 | 1,203 | 47,400 |
| 2008/11/14 | 1,205 | 1,212 | 1,193 | 1,205 | 71,000 |
| 2008/11/13 | 1,174 | 1,182 | 1,152 | 1,175 | 59,100 |
| 2008/11/12 | 1,180 | 1,209 | 1,177 | 1,193 | 36,400 |
| 2008/11/11 | 1,216 | 1,219 | 1,173 | 1,194 | 122,800 |
| 2008/11/10 | 1,241 | 1,270 | 1,226 | 1,231 | 84,300 |
| 2008/11/07 | 1,221 | 1,255 | 1,200 | 1,231 | 107,900 |
| 2008/11/06 | 1,250 | 1,255 | 1,218 | 1,246 | 59,900 |
| 2008/11/05 | 1,273 | 1,279 | 1,249 | 1,264 | 76,600 |
| 2008/11/04 | 1,278 | 1,288 | 1,223 | 1,248 | 70,400 |
| 2008/10/31 | 1,300 | 1,300 | 1,258 | 1,268 | 69,500 |
| 2008/10/30 | 1,300 | 1,300 | 1,262 | 1,300 | 97,900 |
| 2008/10/29 | 1,374 | 1,392 | 1,280 | 1,330 | 32,300 |
| 2008/10/28 | 1,250 | 1,314 | 1,216 | 1,314 | 30,100 |
| 2008/10/27 | 1,296 | 1,342 | 1,265 | 1,289 | 28,200 |
| 2008/10/24 | 1,360 | 1,360 | 1,270 | 1,283 | 39,900 |
| 2008/10/23 | 1,350 | 1,367 | 1,280 | 1,367 | 35,900 |
| 2008/10/22 | 1,406 | 1,420 | 1,355 | 1,355 | 34,100 |
| 2008/10/21 | 1,477 | 1,482 | 1,411 | 1,433 | 42,900 |
| 2008/10/20 | 1,449 | 1,455 | 1,408 | 1,437 | 31,000 |
| 2008/10/17 | 1,426 | 1,468 | 1,410 | 1,449 | 40,100 |
| 2008/10/16 | 1,401 | 1,452 | 1,380 | 1,404 | 44,300 |
| 2008/10/15 | 1,577 | 1,577 | 1,505 | 1,571 | 29,300 |
| 2008/10/14 | 1,530 | 1,577 | 1,523 | 1,577 | 44,300 |
| 2008/10/10 | 1,423 | 1,432 | 1,350 | 1,380 | 57,800 |
| 2008/10/09 | 1,513 | 1,570 | 1,500 | 1,513 | 38,900 |
| 2008/10/08 | 1,640 | 1,640 | 1,541 | 1,543 | 39,500 |
| 2008/10/07 | 1,630 | 1,655 | 1,566 | 1,651 | 27,100 |
| 2008/10/06 | 1,782 | 1,782 | 1,711 | 1,715 | 30,500 |
| 2008/10/03 | 1,790 | 1,834 | 1,767 | 1,781 | 42,900 |
| 2008/10/02 | 1,850 | 1,850 | 1,797 | 1,803 | 21,200 |
| 2008/10/01 | 1,841 | 1,849 | 1,826 | 1,833 | 14,600 |
| 2008/09/30 | 1,830 | 1,838 | 1,805 | 1,834 | 14,900 |
| 2008/09/29 | 1,890 | 1,925 | 1,850 | 1,874 | 30,600 |
| 2008/09/26 | 1,883 | 1,909 | 1,862 | 1,888 | 44,500 |
| 2008/09/25 | 1,844 | 1,864 | 1,825 | 1,853 | 58,100 |
| 2008/09/24 | 1,877 | 1,915 | 1,858 | 1,915 | 146,300 |
| 2008/09/22 | 1,877 | 1,880 | 1,858 | 1,877 | 27,900 |
| 2008/09/19 | 1,812 | 1,856 | 1,812 | 1,838 | 52,000 |
| 2008/09/18 | 1,834 | 1,885 | 1,805 | 1,872 | 32,200 |
| 2008/09/17 | 1,863 | 1,880 | 1,830 | 1,864 | 44,500 |
| 2008/09/16 | 1,800 | 1,850 | 1,788 | 1,833 | 37,000 |
| 2008/09/12 | 1,830 | 1,830 | 1,785 | 1,821 | 37,900 |
| 2008/09/11 | 1,802 | 1,817 | 1,786 | 1,786 | 26,900 |
| 2008/09/10 | 1,810 | 1,829 | 1,801 | 1,815 | 20,500 |
| 2008/09/09 | 1,884 | 1,884 | 1,800 | 1,812 | 23,800 |
| 2008/09/08 | 1,844 | 1,890 | 1,844 | 1,885 | 16,600 |
| 2008/09/05 | 1,832 | 1,860 | 1,824 | 1,837 | 21,200 |
| 2008/09/04 | 1,854 | 1,854 | 1,841 | 1,844 | 14,500 |
| 2008/09/03 | 1,850 | 1,857 | 1,842 | 1,855 | 10,500 |
| 2008/09/02 | 1,886 | 1,886 | 1,819 | 1,826 | 17,900 |
| 2008/09/01 | 1,856 | 1,867 | 1,848 | 1,856 | 14,800 |
| 2008/08/29 | 1,845 | 1,886 | 1,844 | 1,886 | 20,800 |
| 2008/08/28 | 1,838 | 1,846 | 1,812 | 1,819 | 32,800 |
| 2008/08/27 | 1,870 | 1,872 | 1,822 | 1,836 | 24,700 |
| 2008/08/26 | 1,895 | 1,895 | 1,866 | 1,885 | 16,200 |
| 2008/08/25 | 1,904 | 1,908 | 1,882 | 1,891 | 12,900 |
| 2008/08/22 | 1,871 | 1,897 | 1,840 | 1,875 | 15,100 |
| 2008/08/21 | 1,866 | 1,884 | 1,853 | 1,871 | 16,100 |
| 2008/08/20 | 1,855 | 1,885 | 1,855 | 1,885 | 10,000 |
| 2008/08/19 | 1,900 | 1,900 | 1,865 | 1,870 | 18,400 |
| 2008/08/18 | 1,910 | 1,914 | 1,903 | 1,907 | 27,900 |
| 2008/08/15 | 1,912 | 1,912 | 1,891 | 1,910 | 14,300 |
| 2008/08/14 | 1,912 | 1,912 | 1,880 | 1,904 | 14,400 |
| 2008/08/13 | 1,935 | 1,938 | 1,905 | 1,912 | 17,900 |
| 2008/08/12 | 1,947 | 1,948 | 1,912 | 1,920 | 17,200 |
| 2008/08/11 | 1,869 | 1,954 | 1,869 | 1,947 | 37,600 |
| 2008/08/08 | 1,834 | 1,865 | 1,830 | 1,854 | 13,500 |
| 2008/08/07 | 1,877 | 1,877 | 1,827 | 1,835 | 45,500 |
| 2008/08/06 | 1,857 | 1,866 | 1,833 | 1,857 | 22,600 |
| 2008/08/05 | 1,815 | 1,842 | 1,812 | 1,813 | 27,600 |
| 2008/08/04 | 1,893 | 1,900 | 1,844 | 1,845 | 34,400 |
| 2008/08/01 | 1,946 | 1,947 | 1,895 | 1,895 | 18,800 |
| 2008/07/31 | 1,951 | 1,967 | 1,943 | 1,946 | 31,600 |
| 2008/07/30 | 1,901 | 1,937 | 1,901 | 1,936 | 24,600 |
| 2008/07/29 | 1,901 | 1,910 | 1,869 | 1,888 | 40,500 |
| 2008/07/28 | 1,951 | 1,951 | 1,920 | 1,928 | 15,700 |
| 2008/07/25 | 1,945 | 1,950 | 1,913 | 1,921 | 16,000 |
| 2008/07/24 | 1,924 | 1,992 | 1,924 | 1,975 | 23,700 |
| 2008/07/23 | 1,908 | 1,936 | 1,908 | 1,925 | 20,100 |
| 2008/07/22 | 1,893 | 1,922 | 1,881 | 1,909 | 16,500 |
| 2008/07/18 | 1,919 | 1,920 | 1,890 | 1,892 | 21,700 |
| 2008/07/17 | 1,941 | 1,941 | 1,912 | 1,922 | 17,600 |
| 2008/07/16 | 1,919 | 1,919 | 1,908 | 1,911 | 17,900 |
| 2008/07/15 | 1,965 | 1,965 | 1,912 | 1,919 | 26,400 |
| 2008/07/14 | 1,960 | 1,968 | 1,935 | 1,935 | 29,900 |
| 2008/07/11 | 2,015 | 2,015 | 1,955 | 1,955 | 61,900 |
| 2008/07/10 | 1,963 | 1,973 | 1,942 | 1,951 | 32,900 |
| 2008/07/09 | 1,980 | 2,000 | 1,961 | 1,963 | 18,000 |
| 2008/07/08 | 2,030 | 2,045 | 1,968 | 1,972 | 19,000 |
| 2008/07/07 | 1,990 | 2,025 | 1,974 | 2,015 | 25,000 |
| 2008/07/04 | 1,986 | 2,020 | 1,974 | 1,986 | 16,600 |
| 2008/07/03 | 1,985 | 1,986 | 1,946 | 1,985 | 18,700 |
| 2008/07/02 | 1,990 | 2,015 | 1,989 | 1,991 | 23,800 |
| 2008/07/01 | 2,005 | 2,035 | 2,005 | 2,030 | 12,300 |
| 2008/06/30 | 2,040 | 2,040 | 2,010 | 2,040 | 20,500 |
| 2008/06/27 | 2,090 | 2,090 | 2,040 | 2,045 | 16,900 |
| 2008/06/26 | 2,155 | 2,155 | 2,090 | 2,095 | 19,600 |
| 2008/06/25 | 2,110 | 2,135 | 2,070 | 2,130 | 25,400 |
| 2008/06/24 | 2,080 | 2,120 | 2,080 | 2,110 | 8,600 |
| 2008/06/23 | 2,070 | 2,120 | 2,055 | 2,110 | 18,700 |
| 2008/06/20 | 2,055 | 2,125 | 2,055 | 2,100 | 15,900 |
| 2008/06/19 | 2,135 | 2,135 | 2,085 | 2,095 | 12,900 |
| 2008/06/18 | 2,145 | 2,160 | 2,125 | 2,145 | 22,400 |
| 2008/06/17 | 2,095 | 2,160 | 2,090 | 2,150 | 56,300 |
| 2008/06/16 | 2,015 | 2,085 | 2,015 | 2,080 | 40,900 |
| 2008/06/13 | 1,960 | 2,015 | 1,960 | 2,005 | 44,300 |
| 2008/06/12 | 1,922 | 2,005 | 1,921 | 1,988 | 39,300 |
| 2008/06/11 | 1,974 | 1,991 | 1,937 | 1,950 | 36,900 |
| 2008/06/10 | 1,979 | 1,980 | 1,950 | 1,954 | 17,900 |
| 2008/06/09 | 1,968 | 1,983 | 1,965 | 1,967 | 30,300 |
| 2008/06/06 | 1,994 | 2,005 | 1,974 | 1,974 | 38,900 |
| 2008/06/05 | 1,983 | 1,995 | 1,961 | 1,968 | 17,400 |
| 2008/06/04 | 1,941 | 1,988 | 1,941 | 1,978 | 41,600 |
| 2008/06/03 | 1,970 | 1,971 | 1,940 | 1,940 | 19,400 |
| 2008/06/02 | 1,960 | 1,989 | 1,930 | 1,979 | 31,600 |
| 2008/05/30 | 1,923 | 1,946 | 1,923 | 1,945 | 29,800 |
| 2008/05/29 | 1,914 | 1,950 | 1,907 | 1,948 | 31,600 |
| 2008/05/28 | 1,970 | 1,983 | 1,902 | 1,906 | 29,100 |
| 2008/05/27 | 1,966 | 1,980 | 1,938 | 1,964 | 44,800 |
| 2008/05/26 | 2,055 | 2,055 | 1,970 | 1,972 | 43,900 |
| 2008/05/23 | 2,015 | 2,070 | 2,015 | 2,050 | 20,500 |
| 2008/05/22 | 2,010 | 2,035 | 1,990 | 2,035 | 31,600 |
| 2008/05/21 | 2,025 | 2,040 | 2,020 | 2,025 | 34,900 |
| 2008/05/20 | 2,060 | 2,060 | 2,000 | 2,020 | 43,400 |
| 2008/05/19 | 2,100 | 2,115 | 2,055 | 2,060 | 37,700 |
| 2008/05/16 | 2,105 | 2,185 | 2,105 | 2,165 | 74,400 |
| 2008/05/15 | 2,100 | 2,110 | 2,085 | 2,095 | 18,100 |
| 2008/05/14 | 2,050 | 2,100 | 2,010 | 2,095 | 26,300 |
| 2008/05/13 | 2,005 | 2,050 | 2,005 | 2,020 | 10,700 |
| 2008/05/12 | 1,980 | 2,040 | 1,976 | 2,030 | 18,900 |
| 2008/05/09 | 2,065 | 2,075 | 2,020 | 2,020 | 33,700 |
| 2008/05/08 | 2,050 | 2,075 | 2,050 | 2,070 | 7,600 |
| 2008/05/07 | 2,065 | 2,075 | 2,065 | 2,070 | 13,600 |
| 2008/05/02 | 2,060 | 2,060 | 2,015 | 2,040 | 10,900 |
| 2008/05/01 | 2,055 | 2,055 | 2,025 | 2,030 | 8,500 |
| 2008/04/30 | 2,060 | 2,065 | 2,025 | 2,055 | 9,800 |
| 2008/04/28 | 2,035 | 2,050 | 2,025 | 2,050 | 15,800 |
| 2008/04/25 | 1,974 | 2,005 | 1,974 | 1,991 | 40,300 |
| 2008/04/24 | 2,000 | 2,010 | 1,981 | 1,981 | 11,800 |
| 2008/04/23 | 2,005 | 2,030 | 2,005 | 2,020 | 5,100 |
| 2008/04/22 | 2,025 | 2,035 | 1,995 | 2,000 | 18,300 |
| 2008/04/21 | 2,060 | 2,070 | 2,025 | 2,030 | 15,800 |
| 2008/04/18 | 2,015 | 2,045 | 2,015 | 2,030 | 24,100 |
| 2008/04/17 | 2,035 | 2,080 | 2,015 | 2,060 | 44,300 |
| 2008/04/16 | 2,015 | 2,065 | 2,015 | 2,040 | 33,700 |
| 2008/04/15 | 2,005 | 2,010 | 1,977 | 2,010 | 17,100 |
| 2008/04/14 | 1,948 | 1,972 | 1,935 | 1,971 | 18,800 |
| 2008/04/11 | 1,946 | 1,990 | 1,945 | 1,984 | 30,800 |
| 2008/04/10 | 2,005 | 2,010 | 1,944 | 1,945 | 56,500 |
| 2008/04/09 | 2,030 | 2,065 | 2,025 | 2,035 | 33,600 |
| 2008/04/08 | 2,045 | 2,070 | 2,015 | 2,020 | 53,700 |
| 2008/04/07 | 1,976 | 2,045 | 1,976 | 2,045 | 51,200 |
| 2008/04/04 | 2,000 | 2,000 | 1,958 | 1,971 | 58,400 |
| 2008/04/03 | 1,918 | 1,970 | 1,904 | 1,964 | 60,700 |
| 2008/04/02 | 1,854 | 1,915 | 1,834 | 1,909 | 55,100 |
| 2008/04/01 | 1,764 | 1,844 | 1,764 | 1,841 | 40,400 |
| 2008/03/31 | 1,799 | 1,828 | 1,765 | 1,778 | 57,700 |
| 2008/03/28 | 1,846 | 1,869 | 1,814 | 1,859 | 33,600 |
| 2008/03/27 | 1,782 | 1,850 | 1,782 | 1,847 | 37,500 |
| 2008/03/26 | 1,805 | 1,805 | 1,780 | 1,803 | 57,200 |
| 2008/03/25 | 1,828 | 1,856 | 1,820 | 1,853 | 148,200 |
| 2008/03/24 | 1,788 | 1,825 | 1,780 | 1,819 | 48,100 |
| 2008/03/21 | 1,694 | 1,769 | 1,693 | 1,762 | 46,200 |
| 2008/03/19 | 1,654 | 1,693 | 1,654 | 1,693 | 48,600 |
| 2008/03/18 | 1,613 | 1,638 | 1,612 | 1,631 | 39,000 |
| 2008/03/17 | 1,660 | 1,660 | 1,601 | 1,612 | 115,000 |
| 2008/03/14 | 1,740 | 1,740 | 1,661 | 1,664 | 77,900 |
| 2008/03/13 | 1,720 | 1,721 | 1,688 | 1,697 | 56,200 |
| 2008/03/12 | 1,720 | 1,734 | 1,715 | 1,724 | 42,300 |
| 2008/03/11 | 1,685 | 1,698 | 1,670 | 1,691 | 51,400 |
| 2008/03/10 | 1,687 | 1,710 | 1,678 | 1,697 | 47,100 |
| 2008/03/07 | 1,715 | 1,715 | 1,687 | 1,688 | 54,800 |
| 2008/03/06 | 1,704 | 1,734 | 1,700 | 1,731 | 38,400 |
| 2008/03/05 | 1,686 | 1,705 | 1,670 | 1,686 | 59,100 |
| 2008/03/04 | 1,721 | 1,738 | 1,682 | 1,688 | 73,100 |
| 2008/03/03 | 1,766 | 1,767 | 1,711 | 1,711 | 100,200 |
| 2008/02/29 | 1,817 | 1,817 | 1,786 | 1,793 | 82,200 |
| 2008/02/28 | 1,852 | 1,852 | 1,815 | 1,832 | 47,900 |
| 2008/02/27 | 1,835 | 1,853 | 1,827 | 1,841 | 73,000 |
| 2008/02/26 | 1,850 | 1,863 | 1,805 | 1,811 | 82,600 |
| 2008/02/25 | 1,817 | 1,840 | 1,808 | 1,817 | 85,300 |
| 2008/02/22 | 1,826 | 1,834 | 1,810 | 1,817 | 47,200 |
| 2008/02/21 | 1,821 | 1,865 | 1,821 | 1,830 | 63,500 |
| 2008/02/20 | 1,892 | 1,900 | 1,815 | 1,818 | 94,300 |
| 2008/02/19 | 1,910 | 1,910 | 1,890 | 1,890 | 30,900 |
| 2008/02/18 | 1,890 | 1,921 | 1,890 | 1,894 | 50,800 |
| 2008/02/15 | 1,880 | 1,900 | 1,876 | 1,890 | 62,600 |
| 2008/02/14 | 1,894 | 1,909 | 1,884 | 1,895 | 63,200 |
| 2008/02/13 | 1,898 | 1,898 | 1,866 | 1,872 | 55,600 |
| 2008/02/12 | 1,869 | 1,898 | 1,850 | 1,864 | 57,400 |
| 2008/02/08 | 1,890 | 1,914 | 1,856 | 1,857 | 56,700 |
| 2008/02/07 | 1,889 | 1,889 | 1,858 | 1,873 | 58,000 |
| 2008/02/06 | 1,900 | 1,919 | 1,859 | 1,859 | 91,500 |
| 2008/02/05 | 1,980 | 1,987 | 1,940 | 1,944 | 87,200 |
| 2008/02/04 | 2,025 | 2,050 | 2,020 | 2,030 | 14,600 |
| 2008/02/01 | 1,997 | 2,010 | 1,977 | 1,995 | 30,100 |
| 2008/01/31 | 1,930 | 2,005 | 1,920 | 2,005 | 53,600 |
| 2008/01/30 | 1,980 | 2,000 | 1,924 | 1,937 | 47,200 |
| 2008/01/29 | 1,927 | 1,960 | 1,922 | 1,957 | 47,600 |
| 2008/01/28 | 2,000 | 2,015 | 1,908 | 1,920 | 48,600 |
| 2008/01/25 | 1,942 | 1,978 | 1,942 | 1,977 | 54,000 |
| 2008/01/24 | 1,930 | 1,944 | 1,920 | 1,930 | 70,900 |
| 2008/01/23 | 1,916 | 1,947 | 1,884 | 1,892 | 54,200 |
| 2008/01/22 | 1,970 | 1,970 | 1,856 | 1,857 | 123,900 |
| 2008/01/21 | 2,010 | 2,010 | 1,961 | 1,974 | 76,700 |
| 2008/01/18 | 1,920 | 2,025 | 1,905 | 2,015 | 98,800 |
| 2008/01/17 | 1,897 | 1,960 | 1,897 | 1,956 | 61,500 |
| 2008/01/16 | 1,936 | 1,936 | 1,890 | 1,896 | 59,400 |
| 2008/01/15 | 2,030 | 2,040 | 1,970 | 1,972 | 84,900 |
| 2008/01/11 | 2,090 | 2,110 | 2,050 | 2,055 | 42,500 |
| 2008/01/10 | 2,095 | 2,135 | 2,090 | 2,090 | 41,700 |
| 2008/01/09 | 2,050 | 2,130 | 2,030 | 2,120 | 47,700 |
| 2008/01/08 | 2,050 | 2,090 | 2,050 | 2,075 | 27,400 |
| 2008/01/07 | 2,080 | 2,120 | 2,045 | 2,090 | 44,700 |
| 2008/01/04 | 2,140 | 2,145 | 2,090 | 2,100 | 29,700 |