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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,398 | 1,430 | 1,398 | 1,425 | 20,100 |
| 2011/12/29 | 1,393 | 1,398 | 1,393 | 1,397 | 11,700 |
| 2011/12/28 | 1,402 | 1,402 | 1,391 | 1,393 | 19,200 |
| 2011/12/27 | 1,397 | 1,400 | 1,392 | 1,396 | 14,500 |
| 2011/12/26 | 1,435 | 1,435 | 1,394 | 1,397 | 34,900 |
| 2011/12/22 | 1,407 | 1,427 | 1,407 | 1,424 | 42,200 |
| 2011/12/21 | 1,396 | 1,409 | 1,395 | 1,407 | 26,200 |
| 2011/12/20 | 1,379 | 1,393 | 1,379 | 1,392 | 20,300 |
| 2011/12/19 | 1,378 | 1,383 | 1,376 | 1,377 | 23,800 |
| 2011/12/16 | 1,387 | 1,389 | 1,384 | 1,384 | 25,400 |
| 2011/12/15 | 1,396 | 1,396 | 1,387 | 1,387 | 28,200 |
| 2011/12/14 | 1,394 | 1,395 | 1,384 | 1,393 | 26,100 |
| 2011/12/13 | 1,391 | 1,397 | 1,380 | 1,390 | 34,600 |
| 2011/12/12 | 1,401 | 1,417 | 1,400 | 1,407 | 39,600 |
| 2011/12/09 | 1,389 | 1,393 | 1,381 | 1,389 | 42,100 |
| 2011/12/08 | 1,370 | 1,394 | 1,370 | 1,390 | 55,600 |
| 2011/12/07 | 1,333 | 1,367 | 1,333 | 1,362 | 34,500 |
| 2011/12/06 | 1,325 | 1,340 | 1,323 | 1,332 | 29,800 |
| 2011/12/05 | 1,315 | 1,325 | 1,309 | 1,325 | 28,000 |
| 2011/12/02 | 1,299 | 1,309 | 1,299 | 1,307 | 12,900 |
| 2011/12/01 | 1,294 | 1,306 | 1,294 | 1,299 | 29,600 |
| 2011/11/30 | 1,285 | 1,291 | 1,284 | 1,291 | 19,800 |
| 2011/11/29 | 1,275 | 1,284 | 1,275 | 1,284 | 16,600 |
| 2011/11/28 | 1,275 | 1,279 | 1,270 | 1,275 | 18,400 |
| 2011/11/25 | 1,276 | 1,278 | 1,274 | 1,277 | 20,800 |
| 2011/11/24 | 1,271 | 1,273 | 1,271 | 1,271 | 14,600 |
| 2011/11/22 | 1,270 | 1,278 | 1,268 | 1,276 | 29,000 |
| 2011/11/21 | 1,279 | 1,280 | 1,266 | 1,268 | 27,700 |
| 2011/11/18 | 1,280 | 1,284 | 1,276 | 1,279 | 46,900 |
| 2011/11/17 | 1,277 | 1,280 | 1,273 | 1,278 | 15,900 |
| 2011/11/16 | 1,277 | 1,280 | 1,275 | 1,276 | 14,800 |
| 2011/11/15 | 1,277 | 1,277 | 1,268 | 1,268 | 35,300 |
| 2011/11/14 | 1,276 | 1,277 | 1,268 | 1,272 | 15,500 |
| 2011/11/11 | 1,278 | 1,278 | 1,259 | 1,261 | 15,800 |
| 2011/11/10 | 1,270 | 1,287 | 1,267 | 1,278 | 37,900 |
| 2011/11/09 | 1,249 | 1,257 | 1,230 | 1,252 | 16,800 |
| 2011/11/08 | 1,241 | 1,264 | 1,231 | 1,231 | 15,400 |
| 2011/11/07 | 1,244 | 1,249 | 1,234 | 1,246 | 7,400 |
| 2011/11/04 | 1,225 | 1,249 | 1,225 | 1,243 | 19,900 |
| 2011/11/02 | 1,240 | 1,241 | 1,210 | 1,223 | 26,500 |
| 2011/11/01 | 1,265 | 1,265 | 1,248 | 1,248 | 12,800 |
| 2011/10/31 | 1,281 | 1,294 | 1,267 | 1,267 | 15,200 |
| 2011/10/28 | 1,266 | 1,282 | 1,264 | 1,282 | 31,900 |
| 2011/10/27 | 1,267 | 1,267 | 1,243 | 1,246 | 38,200 |
| 2011/10/26 | 1,285 | 1,285 | 1,271 | 1,280 | 23,300 |
| 2011/10/25 | 1,292 | 1,299 | 1,282 | 1,298 | 18,700 |
| 2011/10/24 | 1,285 | 1,291 | 1,279 | 1,291 | 10,700 |
| 2011/10/21 | 1,258 | 1,276 | 1,258 | 1,274 | 5,400 |
| 2011/10/20 | 1,270 | 1,277 | 1,255 | 1,266 | 28,400 |
| 2011/10/19 | 1,286 | 1,299 | 1,284 | 1,285 | 11,200 |
| 2011/10/18 | 1,300 | 1,304 | 1,285 | 1,286 | 16,200 |
| 2011/10/17 | 1,289 | 1,306 | 1,286 | 1,297 | 34,200 |
| 2011/10/14 | 1,273 | 1,291 | 1,273 | 1,285 | 11,500 |
| 2011/10/13 | 1,289 | 1,296 | 1,280 | 1,293 | 16,900 |
| 2011/10/12 | 1,273 | 1,292 | 1,263 | 1,289 | 30,500 |
| 2011/10/11 | 1,289 | 1,300 | 1,278 | 1,278 | 31,000 |
| 2011/10/07 | 1,276 | 1,288 | 1,276 | 1,284 | 14,900 |
| 2011/10/06 | 1,268 | 1,290 | 1,267 | 1,280 | 23,100 |
| 2011/10/05 | 1,283 | 1,283 | 1,254 | 1,274 | 35,800 |
| 2011/10/04 | 1,285 | 1,285 | 1,265 | 1,283 | 18,400 |
| 2011/10/03 | 1,277 | 1,289 | 1,258 | 1,289 | 26,900 |
| 2011/09/30 | 1,277 | 1,292 | 1,272 | 1,292 | 28,400 |
| 2011/09/29 | 1,269 | 1,289 | 1,268 | 1,285 | 32,700 |
| 2011/09/28 | 1,251 | 1,280 | 1,250 | 1,275 | 101,700 |
| 2011/09/27 | 1,286 | 1,300 | 1,278 | 1,300 | 141,700 |
| 2011/09/26 | 1,321 | 1,321 | 1,285 | 1,285 | 67,600 |
| 2011/09/22 | 1,318 | 1,324 | 1,308 | 1,320 | 38,100 |
| 2011/09/21 | 1,315 | 1,320 | 1,310 | 1,315 | 20,900 |
| 2011/09/20 | 1,298 | 1,310 | 1,297 | 1,310 | 19,900 |
| 2011/09/16 | 1,289 | 1,308 | 1,276 | 1,308 | 24,200 |
| 2011/09/15 | 1,288 | 1,309 | 1,266 | 1,276 | 35,000 |
| 2011/09/14 | 1,275 | 1,282 | 1,268 | 1,273 | 19,400 |
| 2011/09/13 | 1,257 | 1,273 | 1,254 | 1,270 | 16,000 |
| 2011/09/12 | 1,255 | 1,256 | 1,246 | 1,256 | 27,600 |
| 2011/09/09 | 1,254 | 1,260 | 1,254 | 1,260 | 20,700 |
| 2011/09/08 | 1,253 | 1,257 | 1,251 | 1,254 | 20,300 |
| 2011/09/07 | 1,255 | 1,256 | 1,246 | 1,253 | 18,100 |
| 2011/09/06 | 1,244 | 1,257 | 1,244 | 1,251 | 21,700 |
| 2011/09/05 | 1,241 | 1,256 | 1,241 | 1,255 | 19,900 |
| 2011/09/02 | 1,237 | 1,245 | 1,234 | 1,241 | 13,800 |
| 2011/09/01 | 1,236 | 1,242 | 1,235 | 1,236 | 10,800 |
| 2011/08/31 | 1,239 | 1,242 | 1,233 | 1,235 | 11,000 |
| 2011/08/30 | 1,219 | 1,236 | 1,219 | 1,232 | 18,200 |
| 2011/08/29 | 1,221 | 1,221 | 1,202 | 1,214 | 13,200 |
| 2011/08/26 | 1,195 | 1,197 | 1,188 | 1,197 | 19,100 |
| 2011/08/25 | 1,182 | 1,206 | 1,182 | 1,200 | 16,200 |
| 2011/08/24 | 1,201 | 1,201 | 1,175 | 1,178 | 30,200 |
| 2011/08/23 | 1,193 | 1,210 | 1,193 | 1,199 | 11,700 |
| 2011/08/22 | 1,202 | 1,211 | 1,192 | 1,192 | 14,700 |
| 2011/08/19 | 1,204 | 1,212 | 1,203 | 1,208 | 12,600 |
| 2011/08/18 | 1,228 | 1,236 | 1,208 | 1,212 | 8,700 |
| 2011/08/17 | 1,213 | 1,230 | 1,208 | 1,226 | 14,200 |
| 2011/08/16 | 1,224 | 1,226 | 1,208 | 1,208 | 17,500 |
| 2011/08/15 | 1,230 | 1,230 | 1,219 | 1,223 | 14,200 |
| 2011/08/12 | 1,230 | 1,230 | 1,200 | 1,206 | 14,700 |
| 2011/08/11 | 1,186 | 1,212 | 1,185 | 1,207 | 19,800 |
| 2011/08/10 | 1,231 | 1,231 | 1,199 | 1,203 | 45,700 |
| 2011/08/09 | 1,189 | 1,204 | 1,161 | 1,203 | 38,500 |
| 2011/08/08 | 1,213 | 1,223 | 1,210 | 1,211 | 25,900 |
| 2011/08/05 | 1,201 | 1,234 | 1,201 | 1,229 | 38,900 |
| 2011/08/04 | 1,240 | 1,252 | 1,238 | 1,247 | 13,700 |
| 2011/08/03 | 1,247 | 1,250 | 1,239 | 1,243 | 24,900 |
| 2011/08/02 | 1,266 | 1,266 | 1,247 | 1,265 | 22,200 |
| 2011/08/01 | 1,261 | 1,272 | 1,261 | 1,266 | 22,400 |
| 2011/07/29 | 1,272 | 1,274 | 1,261 | 1,261 | 26,900 |
| 2011/07/28 | 1,280 | 1,281 | 1,271 | 1,277 | 23,600 |
| 2011/07/27 | 1,287 | 1,287 | 1,269 | 1,282 | 19,300 |
| 2011/07/26 | 1,281 | 1,297 | 1,281 | 1,287 | 22,000 |
| 2011/07/25 | 1,280 | 1,295 | 1,270 | 1,280 | 45,200 |
| 2011/07/22 | 1,265 | 1,280 | 1,265 | 1,278 | 15,100 |
| 2011/07/21 | 1,263 | 1,271 | 1,255 | 1,262 | 22,100 |
| 2011/07/20 | 1,262 | 1,281 | 1,262 | 1,276 | 31,600 |
| 2011/07/19 | 1,255 | 1,272 | 1,255 | 1,268 | 34,300 |
| 2011/07/15 | 1,286 | 1,295 | 1,263 | 1,269 | 33,000 |
| 2011/07/14 | 1,295 | 1,297 | 1,284 | 1,291 | 20,300 |
| 2011/07/13 | 1,283 | 1,294 | 1,281 | 1,293 | 18,700 |
| 2011/07/12 | 1,282 | 1,290 | 1,282 | 1,283 | 47,000 |
| 2011/07/11 | 1,285 | 1,297 | 1,281 | 1,282 | 31,100 |
| 2011/07/08 | 1,272 | 1,288 | 1,269 | 1,281 | 29,400 |
| 2011/07/07 | 1,255 | 1,268 | 1,255 | 1,263 | 24,600 |
| 2011/07/06 | 1,241 | 1,255 | 1,239 | 1,255 | 24,600 |
| 2011/07/05 | 1,235 | 1,247 | 1,233 | 1,241 | 28,900 |
| 2011/07/04 | 1,220 | 1,232 | 1,216 | 1,232 | 26,700 |
| 2011/07/01 | 1,186 | 1,203 | 1,182 | 1,202 | 29,900 |
| 2011/06/30 | 1,179 | 1,181 | 1,172 | 1,179 | 38,200 |
| 2011/06/29 | 1,174 | 1,178 | 1,160 | 1,174 | 43,300 |
| 2011/06/28 | 1,170 | 1,177 | 1,169 | 1,174 | 21,900 |
| 2011/06/27 | 1,186 | 1,187 | 1,155 | 1,165 | 35,100 |
| 2011/06/24 | 1,158 | 1,186 | 1,158 | 1,186 | 21,300 |
| 2011/06/23 | 1,140 | 1,170 | 1,140 | 1,160 | 19,300 |
| 2011/06/22 | 1,124 | 1,150 | 1,121 | 1,148 | 22,700 |
| 2011/06/21 | 1,129 | 1,134 | 1,111 | 1,118 | 28,900 |
| 2011/06/20 | 1,145 | 1,145 | 1,125 | 1,126 | 22,200 |
| 2011/06/17 | 1,133 | 1,137 | 1,126 | 1,130 | 35,600 |
| 2011/06/16 | 1,141 | 1,146 | 1,131 | 1,133 | 13,900 |
| 2011/06/15 | 1,153 | 1,155 | 1,142 | 1,142 | 20,600 |
| 2011/06/14 | 1,130 | 1,143 | 1,126 | 1,143 | 27,400 |
| 2011/06/13 | 1,123 | 1,132 | 1,120 | 1,126 | 37,700 |
| 2011/06/10 | 1,130 | 1,130 | 1,118 | 1,123 | 42,300 |
| 2011/06/09 | 1,117 | 1,122 | 1,108 | 1,112 | 28,700 |
| 2011/06/08 | 1,094 | 1,119 | 1,094 | 1,115 | 55,300 |
| 2011/06/07 | 1,074 | 1,086 | 1,074 | 1,081 | 23,400 |
| 2011/06/06 | 1,080 | 1,090 | 1,069 | 1,072 | 37,000 |
| 2011/06/03 | 1,076 | 1,090 | 1,071 | 1,083 | 41,900 |
| 2011/06/02 | 1,083 | 1,083 | 1,072 | 1,075 | 24,400 |
| 2011/06/01 | 1,083 | 1,089 | 1,082 | 1,088 | 8,500 |
| 2011/05/31 | 1,067 | 1,087 | 1,067 | 1,081 | 21,100 |
| 2011/05/30 | 1,079 | 1,083 | 1,066 | 1,067 | 35,300 |
| 2011/05/27 | 1,075 | 1,087 | 1,075 | 1,075 | 22,600 |
| 2011/05/26 | 1,069 | 1,084 | 1,069 | 1,071 | 43,500 |
| 2011/05/25 | 1,077 | 1,079 | 1,068 | 1,073 | 19,100 |
| 2011/05/24 | 1,060 | 1,084 | 1,059 | 1,077 | 24,800 |
| 2011/05/23 | 1,075 | 1,075 | 1,056 | 1,061 | 25,600 |
| 2011/05/20 | 1,071 | 1,074 | 1,063 | 1,065 | 26,900 |
| 2011/05/19 | 1,083 | 1,083 | 1,063 | 1,070 | 40,200 |
| 2011/05/18 | 1,085 | 1,087 | 1,071 | 1,077 | 21,800 |
| 2011/05/17 | 1,065 | 1,073 | 1,061 | 1,066 | 33,500 |
| 2011/05/16 | 1,124 | 1,126 | 1,052 | 1,055 | 97,500 |
| 2011/05/13 | 1,150 | 1,156 | 1,113 | 1,116 | 50,800 |
| 2011/05/12 | 1,159 | 1,164 | 1,148 | 1,149 | 20,300 |
| 2011/05/11 | 1,176 | 1,176 | 1,156 | 1,159 | 39,800 |
| 2011/05/10 | 1,193 | 1,205 | 1,174 | 1,177 | 43,900 |
| 2011/05/09 | 1,200 | 1,214 | 1,185 | 1,193 | 35,300 |
| 2011/05/06 | 1,182 | 1,195 | 1,179 | 1,195 | 18,800 |
| 2011/05/02 | 1,179 | 1,217 | 1,174 | 1,181 | 43,600 |
| 2011/04/28 | 1,185 | 1,197 | 1,163 | 1,169 | 53,700 |
| 2011/04/27 | 1,160 | 1,182 | 1,160 | 1,178 | 45,700 |
| 2011/04/26 | 1,172 | 1,186 | 1,164 | 1,167 | 39,100 |
| 2011/04/25 | 1,169 | 1,175 | 1,159 | 1,165 | 23,200 |
| 2011/04/22 | 1,156 | 1,160 | 1,144 | 1,157 | 26,500 |
| 2011/04/21 | 1,167 | 1,167 | 1,151 | 1,156 | 28,000 |
| 2011/04/20 | 1,159 | 1,169 | 1,150 | 1,151 | 24,600 |
| 2011/04/19 | 1,135 | 1,159 | 1,112 | 1,156 | 55,600 |
| 2011/04/18 | 1,136 | 1,149 | 1,130 | 1,135 | 27,800 |
| 2011/04/15 | 1,142 | 1,142 | 1,132 | 1,137 | 12,100 |
| 2011/04/14 | 1,132 | 1,140 | 1,129 | 1,135 | 24,000 |
| 2011/04/13 | 1,141 | 1,146 | 1,124 | 1,132 | 41,900 |
| 2011/04/12 | 1,143 | 1,158 | 1,142 | 1,146 | 20,000 |
| 2011/04/11 | 1,140 | 1,180 | 1,140 | 1,166 | 40,300 |
| 2011/04/08 | 1,118 | 1,150 | 1,118 | 1,142 | 28,200 |
| 2011/04/07 | 1,131 | 1,139 | 1,120 | 1,120 | 36,800 |
| 2011/04/06 | 1,148 | 1,158 | 1,115 | 1,130 | 49,800 |
| 2011/04/05 | 1,175 | 1,175 | 1,128 | 1,144 | 53,000 |
| 2011/04/04 | 1,173 | 1,198 | 1,168 | 1,168 | 38,000 |
| 2011/04/01 | 1,179 | 1,182 | 1,162 | 1,173 | 24,900 |
| 2011/03/31 | 1,133 | 1,185 | 1,133 | 1,185 | 63,700 |
| 2011/03/30 | 1,182 | 1,182 | 1,126 | 1,135 | 130,600 |
| 2011/03/29 | 1,171 | 1,212 | 1,171 | 1,195 | 110,900 |
| 2011/03/28 | 1,242 | 1,253 | 1,216 | 1,236 | 248,300 |
| 2011/03/25 | 1,223 | 1,234 | 1,215 | 1,229 | 76,300 |
| 2011/03/24 | 1,230 | 1,245 | 1,227 | 1,231 | 27,000 |
| 2011/03/23 | 1,260 | 1,260 | 1,220 | 1,227 | 54,600 |
| 2011/03/22 | 1,205 | 1,255 | 1,200 | 1,245 | 74,700 |
| 2011/03/18 | 1,200 | 1,207 | 1,171 | 1,184 | 56,900 |
| 2011/03/17 | 1,102 | 1,192 | 1,030 | 1,184 | 92,300 |
| 2011/03/16 | 1,031 | 1,131 | 1,031 | 1,102 | 77,000 |
| 2011/03/15 | 1,215 | 1,215 | 950 | 1,069 | 100,800 |
| 2011/03/14 | 1,180 | 1,300 | 1,137 | 1,215 | 74,500 |
| 2011/03/11 | 1,385 | 1,385 | 1,370 | 1,371 | 55,100 |
| 2011/03/10 | 1,391 | 1,396 | 1,372 | 1,378 | 30,800 |
| 2011/03/09 | 1,390 | 1,399 | 1,385 | 1,390 | 21,800 |
| 2011/03/08 | 1,375 | 1,384 | 1,374 | 1,375 | 16,300 |
| 2011/03/07 | 1,372 | 1,387 | 1,371 | 1,373 | 28,900 |
| 2011/03/04 | 1,380 | 1,381 | 1,367 | 1,372 | 35,300 |
| 2011/03/03 | 1,368 | 1,382 | 1,368 | 1,373 | 17,800 |
| 2011/03/02 | 1,388 | 1,388 | 1,366 | 1,366 | 47,200 |
| 2011/03/01 | 1,399 | 1,408 | 1,388 | 1,392 | 33,100 |
| 2011/02/28 | 1,382 | 1,392 | 1,365 | 1,378 | 50,800 |
| 2011/02/25 | 1,400 | 1,405 | 1,359 | 1,380 | 88,200 |
| 2011/02/24 | 1,410 | 1,415 | 1,401 | 1,403 | 36,400 |
| 2011/02/23 | 1,422 | 1,427 | 1,414 | 1,414 | 28,300 |
| 2011/02/22 | 1,436 | 1,436 | 1,422 | 1,427 | 24,800 |
| 2011/02/21 | 1,434 | 1,438 | 1,425 | 1,436 | 36,400 |
| 2011/02/18 | 1,425 | 1,436 | 1,419 | 1,426 | 28,200 |
| 2011/02/17 | 1,428 | 1,435 | 1,416 | 1,424 | 30,900 |
| 2011/02/16 | 1,431 | 1,438 | 1,425 | 1,426 | 18,000 |
| 2011/02/15 | 1,429 | 1,434 | 1,416 | 1,425 | 26,000 |
| 2011/02/14 | 1,394 | 1,422 | 1,394 | 1,418 | 47,400 |
| 2011/02/10 | 1,410 | 1,417 | 1,392 | 1,402 | 90,100 |
| 2011/02/09 | 1,444 | 1,448 | 1,433 | 1,438 | 33,400 |
| 2011/02/08 | 1,440 | 1,449 | 1,430 | 1,443 | 24,800 |
| 2011/02/07 | 1,433 | 1,434 | 1,426 | 1,430 | 24,900 |
| 2011/02/04 | 1,421 | 1,425 | 1,417 | 1,417 | 40,000 |
| 2011/02/03 | 1,419 | 1,426 | 1,416 | 1,421 | 19,800 |
| 2011/02/02 | 1,415 | 1,429 | 1,415 | 1,419 | 29,200 |
| 2011/02/01 | 1,420 | 1,428 | 1,407 | 1,411 | 25,500 |
| 2011/01/31 | 1,420 | 1,424 | 1,412 | 1,418 | 35,200 |
| 2011/01/28 | 1,423 | 1,433 | 1,420 | 1,424 | 35,300 |
| 2011/01/27 | 1,418 | 1,437 | 1,418 | 1,435 | 28,700 |
| 2011/01/26 | 1,411 | 1,422 | 1,406 | 1,418 | 34,900 |
| 2011/01/25 | 1,407 | 1,432 | 1,400 | 1,421 | 39,200 |
| 2011/01/24 | 1,422 | 1,422 | 1,400 | 1,405 | 37,800 |
| 2011/01/21 | 1,450 | 1,450 | 1,412 | 1,413 | 44,900 |
| 2011/01/20 | 1,450 | 1,450 | 1,442 | 1,446 | 17,600 |
| 2011/01/19 | 1,458 | 1,458 | 1,436 | 1,452 | 41,600 |
| 2011/01/18 | 1,427 | 1,459 | 1,427 | 1,453 | 28,400 |
| 2011/01/17 | 1,446 | 1,469 | 1,422 | 1,426 | 51,800 |
| 2011/01/14 | 1,422 | 1,442 | 1,418 | 1,429 | 46,200 |
| 2011/01/13 | 1,399 | 1,415 | 1,385 | 1,415 | 35,200 |
| 2011/01/12 | 1,403 | 1,406 | 1,389 | 1,396 | 26,900 |
| 2011/01/11 | 1,405 | 1,407 | 1,385 | 1,404 | 28,900 |
| 2011/01/07 | 1,406 | 1,409 | 1,401 | 1,406 | 20,300 |
| 2011/01/06 | 1,404 | 1,409 | 1,402 | 1,406 | 18,700 |
| 2011/01/05 | 1,400 | 1,410 | 1,398 | 1,404 | 23,000 |
| 2011/01/04 | 1,395 | 1,410 | 1,395 | 1,405 | 23,500 |