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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,282 | 1,285 | 1,274 | 1,283 | 45,300 |
| 2009/12/29 | 1,270 | 1,288 | 1,265 | 1,284 | 67,200 |
| 2009/12/28 | 1,267 | 1,272 | 1,246 | 1,267 | 78,000 |
| 2009/12/25 | 1,259 | 1,269 | 1,250 | 1,267 | 44,400 |
| 2009/12/24 | 1,269 | 1,275 | 1,258 | 1,260 | 46,500 |
| 2009/12/22 | 1,280 | 1,280 | 1,266 | 1,269 | 60,900 |
| 2009/12/21 | 1,297 | 1,297 | 1,282 | 1,284 | 21,000 |
| 2009/12/18 | 1,300 | 1,312 | 1,295 | 1,296 | 20,700 |
| 2009/12/17 | 1,305 | 1,309 | 1,290 | 1,296 | 19,500 |
| 2009/12/16 | 1,290 | 1,307 | 1,290 | 1,304 | 22,600 |
| 2009/12/15 | 1,291 | 1,296 | 1,282 | 1,288 | 22,700 |
| 2009/12/14 | 1,312 | 1,312 | 1,280 | 1,285 | 21,700 |
| 2009/12/11 | 1,306 | 1,306 | 1,285 | 1,295 | 33,600 |
| 2009/12/10 | 1,281 | 1,320 | 1,281 | 1,308 | 34,100 |
| 2009/12/09 | 1,288 | 1,305 | 1,281 | 1,295 | 26,500 |
| 2009/12/08 | 1,305 | 1,306 | 1,268 | 1,290 | 64,000 |
| 2009/12/07 | 1,327 | 1,330 | 1,306 | 1,313 | 41,900 |
| 2009/12/04 | 1,350 | 1,355 | 1,323 | 1,325 | 38,100 |
| 2009/12/03 | 1,346 | 1,365 | 1,346 | 1,355 | 26,600 |
| 2009/12/02 | 1,350 | 1,359 | 1,345 | 1,349 | 14,800 |
| 2009/12/01 | 1,353 | 1,372 | 1,346 | 1,366 | 28,800 |
| 2009/11/30 | 1,369 | 1,383 | 1,357 | 1,373 | 16,900 |
| 2009/11/27 | 1,362 | 1,374 | 1,360 | 1,365 | 10,800 |
| 2009/11/26 | 1,365 | 1,369 | 1,347 | 1,361 | 16,600 |
| 2009/11/25 | 1,349 | 1,349 | 1,326 | 1,346 | 16,800 |
| 2009/11/24 | 1,344 | 1,344 | 1,321 | 1,337 | 17,700 |
| 2009/11/20 | 1,302 | 1,335 | 1,302 | 1,332 | 18,400 |
| 2009/11/19 | 1,311 | 1,320 | 1,302 | 1,310 | 21,900 |
| 2009/11/18 | 1,344 | 1,350 | 1,319 | 1,322 | 23,000 |
| 2009/11/17 | 1,356 | 1,356 | 1,337 | 1,339 | 21,600 |
| 2009/11/16 | 1,400 | 1,400 | 1,356 | 1,362 | 16,600 |
| 2009/11/13 | 1,374 | 1,390 | 1,374 | 1,380 | 19,700 |
| 2009/11/12 | 1,412 | 1,425 | 1,388 | 1,391 | 20,100 |
| 2009/11/11 | 1,430 | 1,430 | 1,415 | 1,415 | 13,000 |
| 2009/11/10 | 1,436 | 1,440 | 1,416 | 1,432 | 20,600 |
| 2009/11/09 | 1,446 | 1,449 | 1,433 | 1,433 | 12,500 |
| 2009/11/06 | 1,462 | 1,462 | 1,447 | 1,453 | 9,400 |
| 2009/11/05 | 1,459 | 1,459 | 1,445 | 1,447 | 17,900 |
| 2009/11/04 | 1,465 | 1,465 | 1,454 | 1,461 | 20,900 |
| 2009/11/02 | 1,490 | 1,490 | 1,461 | 1,490 | 12,700 |
| 2009/10/30 | 1,491 | 1,505 | 1,491 | 1,493 | 14,000 |
| 2009/10/29 | 1,502 | 1,508 | 1,491 | 1,499 | 14,500 |
| 2009/10/28 | 1,520 | 1,524 | 1,500 | 1,502 | 9,900 |
| 2009/10/27 | 1,533 | 1,533 | 1,495 | 1,515 | 16,800 |
| 2009/10/26 | 1,547 | 1,548 | 1,530 | 1,536 | 20,800 |
| 2009/10/23 | 1,512 | 1,527 | 1,507 | 1,522 | 16,600 |
| 2009/10/22 | 1,490 | 1,510 | 1,486 | 1,510 | 33,400 |
| 2009/10/21 | 1,501 | 1,504 | 1,492 | 1,499 | 20,200 |
| 2009/10/20 | 1,486 | 1,506 | 1,485 | 1,499 | 19,600 |
| 2009/10/19 | 1,455 | 1,480 | 1,455 | 1,480 | 25,700 |
| 2009/10/16 | 1,470 | 1,470 | 1,453 | 1,453 | 8,700 |
| 2009/10/15 | 1,474 | 1,474 | 1,455 | 1,461 | 20,800 |
| 2009/10/14 | 1,455 | 1,471 | 1,450 | 1,471 | 15,600 |
| 2009/10/13 | 1,463 | 1,479 | 1,459 | 1,460 | 12,800 |
| 2009/10/09 | 1,470 | 1,470 | 1,454 | 1,458 | 15,100 |
| 2009/10/08 | 1,472 | 1,474 | 1,463 | 1,466 | 11,400 |
| 2009/10/07 | 1,469 | 1,475 | 1,458 | 1,470 | 16,500 |
| 2009/10/06 | 1,470 | 1,475 | 1,456 | 1,474 | 18,300 |
| 2009/10/05 | 1,476 | 1,482 | 1,458 | 1,474 | 17,800 |
| 2009/10/02 | 1,472 | 1,492 | 1,468 | 1,491 | 27,100 |
| 2009/10/01 | 1,500 | 1,521 | 1,484 | 1,484 | 19,300 |
| 2009/09/30 | 1,495 | 1,520 | 1,494 | 1,520 | 18,000 |
| 2009/09/29 | 1,525 | 1,525 | 1,488 | 1,512 | 31,000 |
| 2009/09/28 | 1,529 | 1,533 | 1,510 | 1,524 | 33,900 |
| 2009/09/25 | 1,529 | 1,534 | 1,515 | 1,532 | 75,300 |
| 2009/09/24 | 1,535 | 1,548 | 1,535 | 1,548 | 217,700 |
| 2009/09/18 | 1,530 | 1,536 | 1,527 | 1,535 | 27,500 |
| 2009/09/17 | 1,538 | 1,539 | 1,526 | 1,530 | 27,800 |
| 2009/09/16 | 1,540 | 1,541 | 1,528 | 1,528 | 40,700 |
| 2009/09/15 | 1,541 | 1,547 | 1,538 | 1,541 | 62,400 |
| 2009/09/14 | 1,540 | 1,542 | 1,534 | 1,538 | 35,800 |
| 2009/09/11 | 1,538 | 1,542 | 1,535 | 1,539 | 33,700 |
| 2009/09/10 | 1,530 | 1,540 | 1,525 | 1,538 | 25,600 |
| 2009/09/09 | 1,524 | 1,531 | 1,515 | 1,515 | 16,800 |
| 2009/09/08 | 1,524 | 1,528 | 1,516 | 1,521 | 14,900 |
| 2009/09/07 | 1,529 | 1,535 | 1,516 | 1,516 | 11,800 |
| 2009/09/04 | 1,519 | 1,525 | 1,511 | 1,514 | 15,700 |
| 2009/09/03 | 1,520 | 1,524 | 1,513 | 1,516 | 24,400 |
| 2009/09/02 | 1,538 | 1,539 | 1,521 | 1,522 | 26,900 |
| 2009/09/01 | 1,540 | 1,540 | 1,531 | 1,538 | 13,400 |
| 2009/08/31 | 1,540 | 1,541 | 1,526 | 1,540 | 22,900 |
| 2009/08/28 | 1,540 | 1,540 | 1,534 | 1,539 | 15,700 |
| 2009/08/27 | 1,538 | 1,540 | 1,526 | 1,532 | 28,900 |
| 2009/08/26 | 1,540 | 1,540 | 1,531 | 1,540 | 33,000 |
| 2009/08/25 | 1,526 | 1,537 | 1,526 | 1,533 | 15,600 |
| 2009/08/24 | 1,525 | 1,539 | 1,520 | 1,523 | 19,700 |
| 2009/08/21 | 1,522 | 1,530 | 1,505 | 1,515 | 45,100 |
| 2009/08/20 | 1,536 | 1,541 | 1,519 | 1,529 | 40,200 |
| 2009/08/19 | 1,540 | 1,545 | 1,534 | 1,539 | 32,200 |
| 2009/08/18 | 1,550 | 1,558 | 1,543 | 1,545 | 15,400 |
| 2009/08/17 | 1,575 | 1,575 | 1,548 | 1,554 | 19,700 |
| 2009/08/14 | 1,550 | 1,571 | 1,549 | 1,560 | 19,600 |
| 2009/08/13 | 1,549 | 1,558 | 1,539 | 1,542 | 22,600 |
| 2009/08/12 | 1,543 | 1,544 | 1,531 | 1,536 | 34,400 |
| 2009/08/11 | 1,547 | 1,548 | 1,531 | 1,543 | 20,400 |
| 2009/08/10 | 1,544 | 1,553 | 1,532 | 1,547 | 28,500 |
| 2009/08/07 | 1,554 | 1,555 | 1,538 | 1,543 | 20,500 |
| 2009/08/06 | 1,555 | 1,564 | 1,551 | 1,552 | 30,600 |
| 2009/08/05 | 1,563 | 1,565 | 1,555 | 1,565 | 12,600 |
| 2009/08/04 | 1,570 | 1,570 | 1,555 | 1,563 | 9,200 |
| 2009/08/03 | 1,567 | 1,567 | 1,555 | 1,560 | 8,700 |
| 2009/07/31 | 1,558 | 1,564 | 1,553 | 1,558 | 3,800 |
| 2009/07/30 | 1,549 | 1,558 | 1,542 | 1,558 | 7,100 |
| 2009/07/29 | 1,550 | 1,558 | 1,547 | 1,553 | 8,500 |
| 2009/07/28 | 1,560 | 1,561 | 1,546 | 1,557 | 8,200 |
| 2009/07/27 | 1,569 | 1,569 | 1,555 | 1,564 | 18,800 |
| 2009/07/24 | 1,535 | 1,548 | 1,535 | 1,548 | 24,600 |
| 2009/07/23 | 1,551 | 1,555 | 1,536 | 1,540 | 35,500 |
| 2009/07/22 | 1,552 | 1,560 | 1,551 | 1,555 | 16,500 |
| 2009/07/21 | 1,565 | 1,579 | 1,548 | 1,550 | 18,100 |
| 2009/07/17 | 1,560 | 1,580 | 1,554 | 1,565 | 9,300 |
| 2009/07/16 | 1,571 | 1,574 | 1,555 | 1,555 | 9,200 |
| 2009/07/15 | 1,593 | 1,593 | 1,563 | 1,564 | 13,900 |
| 2009/07/14 | 1,596 | 1,596 | 1,550 | 1,563 | 34,500 |
| 2009/07/13 | 1,591 | 1,600 | 1,576 | 1,590 | 28,600 |
| 2009/07/10 | 1,589 | 1,589 | 1,566 | 1,585 | 16,000 |
| 2009/07/09 | 1,585 | 1,599 | 1,558 | 1,559 | 17,200 |
| 2009/07/08 | 1,610 | 1,610 | 1,584 | 1,591 | 19,500 |
| 2009/07/07 | 1,600 | 1,615 | 1,595 | 1,607 | 15,400 |
| 2009/07/06 | 1,590 | 1,601 | 1,582 | 1,591 | 11,000 |
| 2009/07/03 | 1,584 | 1,584 | 1,559 | 1,581 | 15,300 |
| 2009/07/02 | 1,602 | 1,603 | 1,582 | 1,582 | 20,100 |
| 2009/07/01 | 1,608 | 1,620 | 1,600 | 1,607 | 18,700 |
| 2009/06/30 | 1,617 | 1,620 | 1,605 | 1,614 | 15,200 |
| 2009/06/29 | 1,602 | 1,614 | 1,591 | 1,598 | 11,200 |
| 2009/06/26 | 1,607 | 1,610 | 1,580 | 1,597 | 31,400 |
| 2009/06/25 | 1,558 | 1,586 | 1,558 | 1,577 | 19,100 |
| 2009/06/24 | 1,550 | 1,596 | 1,550 | 1,557 | 12,700 |
| 2009/06/23 | 1,600 | 1,614 | 1,533 | 1,540 | 41,000 |
| 2009/06/22 | 1,611 | 1,626 | 1,605 | 1,605 | 13,700 |
| 2009/06/19 | 1,595 | 1,620 | 1,593 | 1,602 | 15,000 |
| 2009/06/18 | 1,623 | 1,623 | 1,599 | 1,600 | 11,100 |
| 2009/06/17 | 1,583 | 1,640 | 1,583 | 1,635 | 22,900 |
| 2009/06/16 | 1,600 | 1,603 | 1,574 | 1,596 | 31,800 |
| 2009/06/15 | 1,624 | 1,625 | 1,612 | 1,617 | 25,500 |
| 2009/06/12 | 1,620 | 1,620 | 1,601 | 1,615 | 28,900 |
| 2009/06/11 | 1,590 | 1,608 | 1,551 | 1,607 | 14,500 |
| 2009/06/10 | 1,551 | 1,585 | 1,550 | 1,585 | 25,800 |
| 2009/06/09 | 1,568 | 1,575 | 1,566 | 1,570 | 18,800 |
| 2009/06/08 | 1,580 | 1,610 | 1,580 | 1,595 | 21,400 |
| 2009/06/05 | 1,599 | 1,599 | 1,561 | 1,590 | 30,800 |
| 2009/06/04 | 1,570 | 1,605 | 1,570 | 1,590 | 14,400 |
| 2009/06/03 | 1,573 | 1,577 | 1,562 | 1,571 | 7,300 |
| 2009/06/02 | 1,576 | 1,577 | 1,546 | 1,559 | 11,500 |
| 2009/06/01 | 1,555 | 1,596 | 1,525 | 1,576 | 18,600 |
| 2009/05/29 | 1,586 | 1,600 | 1,562 | 1,585 | 17,600 |
| 2009/05/28 | 1,588 | 1,609 | 1,585 | 1,585 | 10,300 |
| 2009/05/27 | 1,591 | 1,599 | 1,590 | 1,590 | 9,200 |
| 2009/05/26 | 1,575 | 1,589 | 1,565 | 1,586 | 17,900 |
| 2009/05/25 | 1,539 | 1,554 | 1,536 | 1,554 | 14,100 |
| 2009/05/22 | 1,540 | 1,549 | 1,529 | 1,534 | 20,700 |
| 2009/05/21 | 1,533 | 1,543 | 1,528 | 1,542 | 15,600 |
| 2009/05/20 | 1,540 | 1,543 | 1,531 | 1,539 | 12,000 |
| 2009/05/19 | 1,520 | 1,535 | 1,520 | 1,530 | 11,200 |
| 2009/05/18 | 1,541 | 1,541 | 1,510 | 1,510 | 17,800 |
| 2009/05/15 | 1,548 | 1,548 | 1,532 | 1,546 | 11,200 |
| 2009/05/14 | 1,535 | 1,535 | 1,520 | 1,529 | 15,600 |
| 2009/05/13 | 1,543 | 1,555 | 1,543 | 1,552 | 7,400 |
| 2009/05/12 | 1,551 | 1,556 | 1,537 | 1,542 | 12,100 |
| 2009/05/11 | 1,569 | 1,569 | 1,550 | 1,558 | 16,200 |
| 2009/05/08 | 1,517 | 1,553 | 1,516 | 1,553 | 16,300 |
| 2009/05/07 | 1,515 | 1,531 | 1,513 | 1,515 | 22,400 |
| 2009/05/01 | 1,510 | 1,523 | 1,500 | 1,508 | 28,000 |
| 2009/04/30 | 1,507 | 1,537 | 1,507 | 1,515 | 11,100 |
| 2009/04/28 | 1,503 | 1,533 | 1,501 | 1,503 | 18,300 |
| 2009/04/27 | 1,538 | 1,538 | 1,513 | 1,513 | 10,500 |
| 2009/04/24 | 1,517 | 1,534 | 1,493 | 1,508 | 35,200 |
| 2009/04/23 | 1,530 | 1,537 | 1,513 | 1,525 | 15,100 |
| 2009/04/22 | 1,546 | 1,546 | 1,518 | 1,525 | 18,800 |
| 2009/04/21 | 1,555 | 1,557 | 1,537 | 1,547 | 25,800 |
| 2009/04/20 | 1,555 | 1,560 | 1,530 | 1,547 | 19,300 |
| 2009/04/17 | 1,545 | 1,560 | 1,541 | 1,553 | 18,700 |
| 2009/04/16 | 1,538 | 1,549 | 1,529 | 1,542 | 17,100 |
| 2009/04/15 | 1,530 | 1,530 | 1,515 | 1,526 | 17,800 |
| 2009/04/14 | 1,530 | 1,548 | 1,513 | 1,515 | 25,600 |
| 2009/04/13 | 1,522 | 1,534 | 1,511 | 1,515 | 25,500 |
| 2009/04/10 | 1,581 | 1,585 | 1,520 | 1,547 | 40,700 |
| 2009/04/09 | 1,594 | 1,595 | 1,571 | 1,582 | 12,300 |
| 2009/04/08 | 1,576 | 1,589 | 1,557 | 1,564 | 12,400 |
| 2009/04/07 | 1,608 | 1,616 | 1,580 | 1,586 | 12,000 |
| 2009/04/06 | 1,647 | 1,648 | 1,583 | 1,600 | 18,400 |
| 2009/04/03 | 1,591 | 1,623 | 1,573 | 1,619 | 24,100 |
| 2009/04/02 | 1,590 | 1,601 | 1,577 | 1,599 | 16,600 |
| 2009/04/01 | 1,550 | 1,578 | 1,548 | 1,560 | 23,500 |
| 2009/03/31 | 1,653 | 1,654 | 1,532 | 1,542 | 70,400 |
| 2009/03/30 | 1,695 | 1,698 | 1,654 | 1,654 | 10,500 |
| 2009/03/27 | 1,654 | 1,691 | 1,624 | 1,681 | 39,900 |
| 2009/03/26 | 1,720 | 1,721 | 1,650 | 1,663 | 67,600 |
| 2009/03/25 | 1,703 | 1,745 | 1,690 | 1,745 | 107,000 |
| 2009/03/24 | 1,718 | 1,726 | 1,688 | 1,704 | 32,900 |
| 2009/03/23 | 1,698 | 1,701 | 1,692 | 1,701 | 29,500 |
| 2009/03/19 | 1,702 | 1,703 | 1,685 | 1,699 | 14,800 |
| 2009/03/18 | 1,742 | 1,742 | 1,690 | 1,705 | 23,300 |
| 2009/03/17 | 1,740 | 1,747 | 1,713 | 1,739 | 20,200 |
| 2009/03/16 | 1,685 | 1,750 | 1,685 | 1,725 | 23,700 |
| 2009/03/13 | 1,600 | 1,670 | 1,600 | 1,667 | 40,200 |
| 2009/03/12 | 1,624 | 1,640 | 1,606 | 1,624 | 22,200 |
| 2009/03/11 | 1,644 | 1,655 | 1,631 | 1,631 | 30,700 |
| 2009/03/10 | 1,619 | 1,622 | 1,611 | 1,618 | 40,100 |
| 2009/03/09 | 1,662 | 1,662 | 1,622 | 1,623 | 9,200 |
| 2009/03/06 | 1,640 | 1,678 | 1,626 | 1,662 | 17,000 |
| 2009/03/05 | 1,692 | 1,700 | 1,652 | 1,695 | 21,700 |
| 2009/03/04 | 1,670 | 1,690 | 1,650 | 1,662 | 23,400 |
| 2009/03/03 | 1,670 | 1,704 | 1,659 | 1,700 | 8,900 |
| 2009/03/02 | 1,707 | 1,707 | 1,679 | 1,693 | 9,600 |
| 2009/02/27 | 1,679 | 1,700 | 1,648 | 1,700 | 9,400 |
| 2009/02/26 | 1,679 | 1,695 | 1,650 | 1,680 | 26,600 |
| 2009/02/25 | 1,608 | 1,650 | 1,596 | 1,650 | 17,000 |
| 2009/02/24 | 1,598 | 1,599 | 1,566 | 1,575 | 24,800 |
| 2009/02/23 | 1,567 | 1,605 | 1,556 | 1,605 | 11,000 |
| 2009/02/20 | 1,662 | 1,662 | 1,580 | 1,583 | 50,700 |
| 2009/02/19 | 1,625 | 1,664 | 1,617 | 1,649 | 33,700 |
| 2009/02/18 | 1,657 | 1,659 | 1,601 | 1,608 | 34,800 |
| 2009/02/17 | 1,691 | 1,695 | 1,632 | 1,687 | 35,900 |
| 2009/02/16 | 1,655 | 1,698 | 1,654 | 1,698 | 38,200 |
| 2009/02/13 | 1,580 | 1,627 | 1,573 | 1,627 | 26,900 |
| 2009/02/12 | 1,602 | 1,618 | 1,580 | 1,580 | 32,100 |
| 2009/02/10 | 1,650 | 1,661 | 1,618 | 1,618 | 28,700 |
| 2009/02/09 | 1,721 | 1,734 | 1,681 | 1,681 | 25,300 |
| 2009/02/06 | 1,710 | 1,724 | 1,710 | 1,716 | 22,400 |
| 2009/02/05 | 1,701 | 1,734 | 1,693 | 1,694 | 16,800 |
| 2009/02/04 | 1,724 | 1,724 | 1,692 | 1,717 | 16,900 |
| 2009/02/03 | 1,689 | 1,740 | 1,689 | 1,699 | 22,700 |
| 2009/02/02 | 1,700 | 1,719 | 1,680 | 1,718 | 15,100 |
| 2009/01/30 | 1,715 | 1,726 | 1,702 | 1,703 | 35,200 |
| 2009/01/29 | 1,747 | 1,766 | 1,718 | 1,744 | 29,800 |
| 2009/01/28 | 1,750 | 1,783 | 1,716 | 1,721 | 26,000 |
| 2009/01/27 | 1,716 | 1,810 | 1,716 | 1,806 | 43,500 |
| 2009/01/26 | 1,774 | 1,774 | 1,700 | 1,706 | 43,100 |
| 2009/01/23 | 1,740 | 1,780 | 1,700 | 1,774 | 68,000 |
| 2009/01/22 | 1,809 | 1,809 | 1,738 | 1,743 | 28,800 |
| 2009/01/21 | 1,700 | 1,806 | 1,700 | 1,782 | 43,800 |
| 2009/01/20 | 1,732 | 1,740 | 1,714 | 1,731 | 33,400 |
| 2009/01/19 | 1,720 | 1,753 | 1,690 | 1,723 | 26,100 |
| 2009/01/16 | 1,713 | 1,728 | 1,683 | 1,710 | 58,900 |
| 2009/01/15 | 1,755 | 1,767 | 1,707 | 1,723 | 40,700 |
| 2009/01/14 | 1,720 | 1,795 | 1,720 | 1,785 | 57,800 |
| 2009/01/13 | 1,640 | 1,730 | 1,610 | 1,698 | 52,300 |
| 2009/01/09 | 1,696 | 1,713 | 1,661 | 1,670 | 46,100 |
| 2009/01/08 | 1,637 | 1,698 | 1,622 | 1,695 | 74,900 |
| 2009/01/07 | 1,591 | 1,645 | 1,571 | 1,630 | 79,800 |
| 2009/01/06 | 1,550 | 1,583 | 1,550 | 1,570 | 34,800 |
| 2009/01/05 | 1,573 | 1,573 | 1,520 | 1,550 | 12,500 |