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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,780 | 3,800 | 3,770 | 3,780 | 47,400 |
| 2013/12/27 | 3,695 | 3,755 | 3,660 | 3,750 | 56,000 |
| 2013/12/26 | 3,640 | 3,705 | 3,635 | 3,660 | 90,000 |
| 2013/12/25 | 3,655 | 3,680 | 3,560 | 3,585 | 142,400 |
| 2013/12/24 | 3,720 | 3,730 | 3,650 | 3,660 | 79,800 |
| 2013/12/20 | 3,705 | 3,750 | 3,705 | 3,735 | 61,200 |
| 2013/12/19 | 3,765 | 3,780 | 3,725 | 3,745 | 80,200 |
| 2013/12/18 | 3,750 | 3,755 | 3,710 | 3,755 | 68,900 |
| 2013/12/17 | 3,635 | 3,735 | 3,630 | 3,735 | 64,100 |
| 2013/12/16 | 3,690 | 3,700 | 3,635 | 3,640 | 60,700 |
| 2013/12/13 | 3,660 | 3,685 | 3,620 | 3,675 | 85,000 |
| 2013/12/12 | 3,715 | 3,715 | 3,660 | 3,675 | 68,900 |
| 2013/12/11 | 3,795 | 3,795 | 3,720 | 3,730 | 52,700 |
| 2013/12/10 | 3,800 | 3,800 | 3,760 | 3,775 | 31,400 |
| 2013/12/09 | 3,725 | 3,810 | 3,720 | 3,800 | 56,400 |
| 2013/12/06 | 3,700 | 3,730 | 3,680 | 3,710 | 50,400 |
| 2013/12/05 | 3,745 | 3,795 | 3,700 | 3,705 | 92,000 |
| 2013/12/04 | 3,805 | 3,825 | 3,760 | 3,760 | 89,200 |
| 2013/12/03 | 3,895 | 3,895 | 3,810 | 3,860 | 107,600 |
| 2013/12/02 | 3,950 | 3,965 | 3,930 | 3,950 | 27,700 |
| 2013/11/29 | 3,945 | 3,945 | 3,920 | 3,940 | 28,700 |
| 2013/11/28 | 3,970 | 3,970 | 3,925 | 3,935 | 43,900 |
| 2013/11/27 | 3,975 | 4,000 | 3,965 | 3,980 | 42,000 |
| 2013/11/26 | 3,915 | 3,980 | 3,915 | 3,970 | 58,800 |
| 2013/11/25 | 3,980 | 3,990 | 3,905 | 3,915 | 67,300 |
| 2013/11/22 | 4,025 | 4,025 | 3,970 | 3,980 | 36,700 |
| 2013/11/21 | 3,965 | 4,040 | 3,965 | 4,025 | 42,500 |
| 2013/11/20 | 3,990 | 4,000 | 3,970 | 3,995 | 22,500 |
| 2013/11/19 | 3,965 | 3,995 | 3,950 | 3,970 | 58,300 |
| 2013/11/18 | 4,030 | 4,030 | 3,950 | 3,990 | 51,200 |
| 2013/11/15 | 3,940 | 4,045 | 3,930 | 4,030 | 103,800 |
| 2013/11/14 | 3,950 | 3,960 | 3,900 | 3,935 | 30,700 |
| 2013/11/13 | 3,900 | 3,950 | 3,895 | 3,935 | 51,200 |
| 2013/11/12 | 3,850 | 3,895 | 3,825 | 3,895 | 44,900 |
| 2013/11/11 | 3,850 | 3,890 | 3,825 | 3,890 | 62,000 |
| 2013/11/08 | 3,755 | 3,850 | 3,755 | 3,825 | 56,900 |
| 2013/11/07 | 3,765 | 3,840 | 3,735 | 3,840 | 74,100 |
| 2013/11/06 | 3,760 | 3,775 | 3,730 | 3,760 | 17,600 |
| 2013/11/05 | 3,680 | 3,780 | 3,680 | 3,760 | 52,200 |
| 2013/11/01 | 3,755 | 3,755 | 3,640 | 3,680 | 49,000 |
| 2013/10/31 | 3,750 | 3,800 | 3,730 | 3,770 | 40,000 |
| 2013/10/30 | 3,765 | 3,770 | 3,730 | 3,750 | 35,600 |
| 2013/10/29 | 3,720 | 3,770 | 3,705 | 3,745 | 44,600 |
| 2013/10/28 | 3,695 | 3,730 | 3,630 | 3,715 | 80,400 |
| 2013/10/25 | 3,700 | 3,735 | 3,670 | 3,690 | 56,900 |
| 2013/10/24 | 3,715 | 3,725 | 3,655 | 3,670 | 72,200 |
| 2013/10/23 | 3,820 | 3,840 | 3,725 | 3,725 | 79,500 |
| 2013/10/22 | 3,800 | 3,825 | 3,785 | 3,820 | 31,900 |
| 2013/10/21 | 3,785 | 3,790 | 3,750 | 3,785 | 35,200 |
| 2013/10/18 | 3,760 | 3,765 | 3,730 | 3,740 | 34,000 |
| 2013/10/17 | 3,775 | 3,785 | 3,730 | 3,745 | 40,300 |
| 2013/10/16 | 3,660 | 3,730 | 3,660 | 3,725 | 40,500 |
| 2013/10/15 | 3,760 | 3,775 | 3,685 | 3,700 | 98,400 |
| 2013/10/11 | 3,720 | 3,770 | 3,695 | 3,735 | 81,700 |
| 2013/10/10 | 3,640 | 3,705 | 3,615 | 3,650 | 106,600 |
| 2013/10/09 | 3,610 | 3,640 | 3,585 | 3,595 | 130,800 |
| 2013/10/08 | 3,725 | 3,750 | 3,595 | 3,595 | 143,600 |
| 2013/10/07 | 3,860 | 3,860 | 3,765 | 3,770 | 46,800 |
| 2013/10/04 | 3,905 | 3,915 | 3,860 | 3,880 | 39,100 |
| 2013/10/03 | 3,905 | 4,000 | 3,905 | 3,950 | 42,600 |
| 2013/10/02 | 4,000 | 4,010 | 3,940 | 3,945 | 49,200 |
| 2013/10/01 | 4,000 | 4,045 | 3,980 | 4,000 | 24,800 |
| 2013/09/30 | 3,985 | 4,065 | 3,940 | 4,025 | 47,300 |
| 2013/09/27 | 4,050 | 4,050 | 4,005 | 4,010 | 47,600 |
| 2013/09/26 | 3,990 | 4,080 | 3,965 | 4,070 | 119,600 |
| 2013/09/25 | 4,100 | 4,100 | 3,965 | 3,975 | 252,100 |
| 2013/09/24 | 4,070 | 4,115 | 4,050 | 4,095 | 59,800 |
| 2013/09/20 | 4,145 | 4,145 | 4,045 | 4,070 | 96,500 |
| 2013/09/19 | 4,160 | 4,180 | 4,110 | 4,140 | 53,500 |
| 2013/09/18 | 4,175 | 4,200 | 4,145 | 4,145 | 35,300 |
| 2013/09/17 | 4,165 | 4,190 | 4,125 | 4,165 | 43,500 |
| 2013/09/13 | 4,055 | 4,150 | 4,055 | 4,100 | 41,100 |
| 2013/09/12 | 4,085 | 4,145 | 4,040 | 4,085 | 37,000 |
| 2013/09/11 | 4,200 | 4,270 | 4,110 | 4,120 | 61,300 |
| 2013/09/10 | 3,990 | 4,230 | 3,990 | 4,210 | 112,300 |
| 2013/09/09 | 3,940 | 4,000 | 3,940 | 3,980 | 56,900 |
| 2013/09/06 | 3,880 | 3,880 | 3,795 | 3,820 | 32,300 |
| 2013/09/05 | 3,890 | 3,890 | 3,845 | 3,865 | 19,100 |
| 2013/09/04 | 3,855 | 3,900 | 3,830 | 3,885 | 26,600 |
| 2013/09/03 | 3,825 | 3,855 | 3,825 | 3,840 | 19,000 |
| 2013/09/02 | 3,820 | 3,875 | 3,810 | 3,815 | 35,700 |
| 2013/08/30 | 3,920 | 3,930 | 3,820 | 3,820 | 25,800 |
| 2013/08/29 | 3,900 | 3,910 | 3,870 | 3,900 | 38,000 |
| 2013/08/28 | 3,850 | 3,935 | 3,830 | 3,910 | 51,400 |
| 2013/08/27 | 3,830 | 3,935 | 3,815 | 3,935 | 66,700 |
| 2013/08/26 | 3,850 | 3,875 | 3,805 | 3,825 | 32,500 |
| 2013/08/23 | 3,795 | 3,850 | 3,785 | 3,830 | 44,100 |
| 2013/08/22 | 3,770 | 3,775 | 3,720 | 3,765 | 29,800 |
| 2013/08/21 | 3,765 | 3,820 | 3,765 | 3,805 | 38,800 |
| 2013/08/20 | 3,810 | 3,830 | 3,740 | 3,750 | 27,700 |
| 2013/08/19 | 3,775 | 3,820 | 3,775 | 3,810 | 20,900 |
| 2013/08/16 | 3,700 | 3,795 | 3,700 | 3,775 | 26,300 |
| 2013/08/15 | 3,790 | 3,790 | 3,700 | 3,720 | 35,900 |
| 2013/08/14 | 3,780 | 3,820 | 3,755 | 3,820 | 32,500 |
| 2013/08/13 | 3,600 | 3,795 | 3,595 | 3,780 | 54,000 |
| 2013/08/12 | 3,690 | 3,690 | 3,600 | 3,620 | 41,400 |
| 2013/08/09 | 3,710 | 3,740 | 3,690 | 3,690 | 43,400 |
| 2013/08/08 | 3,710 | 3,795 | 3,705 | 3,720 | 33,200 |
| 2013/08/07 | 3,845 | 3,845 | 3,740 | 3,750 | 49,700 |
| 2013/08/06 | 3,900 | 3,900 | 3,815 | 3,875 | 30,500 |
| 2013/08/05 | 3,900 | 3,935 | 3,880 | 3,895 | 32,600 |
| 2013/08/02 | 3,850 | 3,925 | 3,830 | 3,925 | 62,400 |
| 2013/08/01 | 3,775 | 3,825 | 3,725 | 3,825 | 33,200 |
| 2013/07/31 | 3,785 | 3,805 | 3,710 | 3,770 | 48,000 |
| 2013/07/30 | 3,620 | 3,800 | 3,615 | 3,775 | 42,600 |
| 2013/07/29 | 3,720 | 3,760 | 3,600 | 3,630 | 51,700 |
| 2013/07/26 | 3,760 | 3,805 | 3,720 | 3,775 | 54,600 |
| 2013/07/25 | 3,810 | 3,810 | 3,740 | 3,760 | 29,300 |
| 2013/07/24 | 3,745 | 3,805 | 3,720 | 3,800 | 50,800 |
| 2013/07/23 | 3,670 | 3,750 | 3,670 | 3,745 | 22,400 |
| 2013/07/22 | 3,770 | 3,770 | 3,655 | 3,720 | 41,500 |
| 2013/07/19 | 3,815 | 3,825 | 3,670 | 3,750 | 72,400 |
| 2013/07/18 | 3,840 | 3,855 | 3,800 | 3,810 | 26,200 |
| 2013/07/17 | 3,820 | 3,875 | 3,800 | 3,865 | 41,400 |
| 2013/07/16 | 3,835 | 3,875 | 3,825 | 3,830 | 21,700 |
| 2013/07/12 | 3,880 | 3,880 | 3,800 | 3,825 | 30,900 |
| 2013/07/11 | 3,805 | 3,870 | 3,800 | 3,835 | 29,000 |
| 2013/07/10 | 3,810 | 3,860 | 3,790 | 3,800 | 25,900 |
| 2013/07/09 | 3,810 | 3,895 | 3,745 | 3,830 | 45,200 |
| 2013/07/08 | 3,865 | 3,885 | 3,805 | 3,805 | 38,600 |
| 2013/07/05 | 3,775 | 3,850 | 3,740 | 3,850 | 54,300 |
| 2013/07/04 | 3,820 | 3,845 | 3,750 | 3,760 | 48,100 |
| 2013/07/03 | 3,700 | 3,860 | 3,655 | 3,860 | 100,900 |
| 2013/07/02 | 3,700 | 3,735 | 3,640 | 3,700 | 51,700 |
| 2013/07/01 | 3,520 | 3,695 | 3,515 | 3,690 | 78,200 |
| 2013/06/28 | 3,440 | 3,505 | 3,395 | 3,495 | 92,400 |
| 2013/06/27 | 3,290 | 3,450 | 3,240 | 3,450 | 97,600 |
| 2013/06/26 | 3,345 | 3,345 | 3,200 | 3,210 | 30,300 |
| 2013/06/25 | 3,275 | 3,320 | 3,240 | 3,305 | 34,100 |
| 2013/06/24 | 3,365 | 3,380 | 3,310 | 3,310 | 29,500 |
| 2013/06/21 | 3,165 | 3,385 | 3,155 | 3,345 | 101,400 |
| 2013/06/20 | 3,305 | 3,315 | 3,245 | 3,255 | 23,900 |
| 2013/06/19 | 3,355 | 3,385 | 3,255 | 3,320 | 28,600 |
| 2013/06/18 | 3,290 | 3,350 | 3,280 | 3,345 | 49,300 |
| 2013/06/17 | 3,140 | 3,300 | 3,115 | 3,280 | 46,700 |
| 2013/06/14 | 3,180 | 3,220 | 3,110 | 3,130 | 69,200 |
| 2013/06/13 | 3,180 | 3,200 | 3,075 | 3,090 | 64,200 |
| 2013/06/12 | 3,265 | 3,280 | 3,155 | 3,265 | 29,400 |
| 2013/06/11 | 3,285 | 3,350 | 3,240 | 3,290 | 74,700 |
| 2013/06/10 | 3,150 | 3,270 | 3,150 | 3,265 | 83,400 |
| 2013/06/07 | 3,050 | 3,085 | 2,907 | 3,025 | 91,300 |
| 2013/06/06 | 3,195 | 3,200 | 3,070 | 3,095 | 82,900 |
| 2013/06/05 | 3,185 | 3,400 | 3,170 | 3,260 | 114,300 |
| 2013/06/04 | 3,080 | 3,165 | 3,015 | 3,150 | 67,400 |
| 2013/06/03 | 3,190 | 3,255 | 3,130 | 3,135 | 45,200 |
| 2013/05/31 | 3,290 | 3,330 | 3,170 | 3,250 | 68,200 |
| 2013/05/30 | 3,255 | 3,320 | 3,180 | 3,200 | 70,500 |
| 2013/05/29 | 3,195 | 3,370 | 3,150 | 3,325 | 81,900 |
| 2013/05/28 | 3,110 | 3,200 | 3,110 | 3,130 | 52,500 |
| 2013/05/27 | 3,215 | 3,250 | 3,145 | 3,165 | 85,000 |
| 2013/05/24 | 3,210 | 3,340 | 3,180 | 3,325 | 145,300 |
| 2013/05/23 | 3,390 | 3,395 | 3,215 | 3,220 | 113,100 |
| 2013/05/22 | 3,370 | 3,400 | 3,250 | 3,385 | 93,400 |
| 2013/05/21 | 3,475 | 3,475 | 3,350 | 3,370 | 47,000 |
| 2013/05/20 | 3,440 | 3,465 | 3,380 | 3,410 | 57,200 |
| 2013/05/17 | 3,375 | 3,435 | 3,295 | 3,410 | 110,700 |
| 2013/05/16 | 3,305 | 3,440 | 3,260 | 3,375 | 186,700 |
| 2013/05/15 | 3,385 | 3,415 | 3,200 | 3,210 | 104,200 |
| 2013/05/14 | 3,285 | 3,335 | 3,280 | 3,315 | 64,600 |
| 2013/05/13 | 3,225 | 3,270 | 3,170 | 3,260 | 79,100 |
| 2013/05/10 | 3,110 | 3,250 | 3,090 | 3,210 | 85,800 |
| 2013/05/09 | 3,155 | 3,155 | 3,070 | 3,070 | 47,200 |
| 2013/05/08 | 3,030 | 3,180 | 3,030 | 3,150 | 128,800 |
| 2013/05/07 | 2,998 | 3,025 | 2,991 | 3,005 | 48,500 |
| 2013/05/02 | 2,930 | 2,977 | 2,928 | 2,972 | 29,100 |
| 2013/05/01 | 2,957 | 2,977 | 2,920 | 2,938 | 30,500 |
| 2013/04/30 | 2,900 | 2,975 | 2,900 | 2,943 | 36,300 |
| 2013/04/26 | 3,045 | 3,045 | 2,919 | 2,919 | 84,200 |
| 2013/04/25 | 2,901 | 3,045 | 2,901 | 3,035 | 95,800 |
| 2013/04/24 | 2,850 | 2,900 | 2,850 | 2,900 | 61,800 |
| 2013/04/23 | 2,818 | 2,842 | 2,810 | 2,833 | 31,300 |
| 2013/04/22 | 2,795 | 2,825 | 2,790 | 2,807 | 64,700 |
| 2013/04/19 | 2,765 | 2,789 | 2,727 | 2,787 | 29,900 |
| 2013/04/18 | 2,735 | 2,790 | 2,707 | 2,763 | 63,500 |
| 2013/04/17 | 2,677 | 2,745 | 2,676 | 2,735 | 58,000 |
| 2013/04/16 | 2,642 | 2,689 | 2,631 | 2,676 | 38,300 |
| 2013/04/15 | 2,675 | 2,707 | 2,674 | 2,687 | 36,400 |
| 2013/04/12 | 2,681 | 2,704 | 2,668 | 2,691 | 44,900 |
| 2013/04/11 | 2,701 | 2,715 | 2,669 | 2,704 | 36,900 |
| 2013/04/10 | 2,701 | 2,715 | 2,673 | 2,701 | 41,800 |
| 2013/04/09 | 2,738 | 2,738 | 2,680 | 2,704 | 41,100 |
| 2013/04/08 | 2,720 | 2,745 | 2,661 | 2,738 | 66,000 |
| 2013/04/05 | 2,743 | 2,761 | 2,657 | 2,673 | 104,700 |
| 2013/04/04 | 2,517 | 2,623 | 2,453 | 2,619 | 62,300 |
| 2013/04/03 | 2,499 | 2,546 | 2,489 | 2,516 | 54,800 |
| 2013/04/02 | 2,360 | 2,496 | 2,330 | 2,479 | 103,300 |
| 2013/04/01 | 2,643 | 2,643 | 2,452 | 2,454 | 97,000 |
| 2013/03/29 | 2,743 | 2,744 | 2,637 | 2,663 | 55,300 |
| 2013/03/28 | 2,725 | 2,769 | 2,722 | 2,756 | 59,900 |
| 2013/03/27 | 2,641 | 2,721 | 2,640 | 2,721 | 132,500 |
| 2013/03/26 | 2,648 | 2,690 | 2,635 | 2,682 | 183,700 |
| 2013/03/25 | 2,686 | 2,695 | 2,657 | 2,660 | 75,500 |
| 2013/03/22 | 2,685 | 2,700 | 2,645 | 2,684 | 57,100 |
| 2013/03/21 | 2,622 | 2,678 | 2,615 | 2,669 | 73,500 |
| 2013/03/19 | 2,630 | 2,633 | 2,617 | 2,625 | 28,400 |
| 2013/03/18 | 2,616 | 2,631 | 2,607 | 2,612 | 38,600 |
| 2013/03/15 | 2,610 | 2,639 | 2,607 | 2,615 | 50,000 |
| 2013/03/14 | 2,623 | 2,631 | 2,588 | 2,608 | 51,500 |
| 2013/03/13 | 2,627 | 2,646 | 2,603 | 2,619 | 30,300 |
| 2013/03/12 | 2,663 | 2,664 | 2,601 | 2,614 | 58,800 |
| 2013/03/11 | 2,623 | 2,670 | 2,623 | 2,659 | 42,600 |
| 2013/03/08 | 2,628 | 2,635 | 2,600 | 2,622 | 56,600 |
| 2013/03/07 | 2,660 | 2,678 | 2,622 | 2,625 | 41,900 |
| 2013/03/06 | 2,574 | 2,636 | 2,574 | 2,635 | 59,400 |
| 2013/03/05 | 2,498 | 2,544 | 2,495 | 2,543 | 58,800 |
| 2013/03/04 | 2,488 | 2,499 | 2,473 | 2,488 | 45,500 |
| 2013/03/01 | 2,479 | 2,483 | 2,464 | 2,466 | 31,800 |
| 2013/02/28 | 2,447 | 2,475 | 2,442 | 2,464 | 26,600 |
| 2013/02/27 | 2,479 | 2,480 | 2,430 | 2,431 | 34,700 |
| 2013/02/26 | 2,435 | 2,473 | 2,426 | 2,472 | 36,000 |
| 2013/02/25 | 2,450 | 2,470 | 2,440 | 2,464 | 44,800 |
| 2013/02/22 | 2,440 | 2,441 | 2,393 | 2,410 | 30,000 |
| 2013/02/21 | 2,425 | 2,448 | 2,410 | 2,430 | 26,100 |
| 2013/02/20 | 2,397 | 2,424 | 2,393 | 2,424 | 29,000 |
| 2013/02/19 | 2,380 | 2,399 | 2,375 | 2,393 | 17,000 |
| 2013/02/18 | 2,320 | 2,390 | 2,320 | 2,388 | 31,800 |
| 2013/02/15 | 2,306 | 2,309 | 2,230 | 2,298 | 69,600 |
| 2013/02/14 | 2,353 | 2,382 | 2,300 | 2,312 | 55,800 |
| 2013/02/13 | 2,449 | 2,449 | 2,374 | 2,385 | 39,700 |
| 2013/02/12 | 2,390 | 2,448 | 2,390 | 2,418 | 67,100 |
| 2013/02/08 | 2,372 | 2,372 | 2,331 | 2,367 | 42,800 |
| 2013/02/07 | 2,372 | 2,380 | 2,366 | 2,377 | 26,800 |
| 2013/02/06 | 2,377 | 2,386 | 2,366 | 2,378 | 37,900 |
| 2013/02/05 | 2,337 | 2,408 | 2,327 | 2,327 | 56,800 |
| 2013/02/04 | 2,292 | 2,350 | 2,292 | 2,338 | 38,100 |
| 2013/02/01 | 2,260 | 2,273 | 2,254 | 2,271 | 36,200 |
| 2013/01/31 | 2,267 | 2,267 | 2,236 | 2,253 | 27,600 |
| 2013/01/30 | 2,162 | 2,230 | 2,162 | 2,224 | 52,300 |
| 2013/01/29 | 2,156 | 2,171 | 2,155 | 2,160 | 15,800 |
| 2013/01/28 | 2,178 | 2,180 | 2,150 | 2,153 | 44,400 |
| 2013/01/25 | 2,144 | 2,169 | 2,141 | 2,168 | 30,600 |
| 2013/01/24 | 2,120 | 2,135 | 2,098 | 2,132 | 36,900 |
| 2013/01/23 | 2,110 | 2,124 | 2,095 | 2,123 | 34,600 |
| 2013/01/22 | 2,101 | 2,126 | 2,100 | 2,110 | 29,000 |
| 2013/01/21 | 2,070 | 2,120 | 2,057 | 2,096 | 47,500 |
| 2013/01/18 | 2,032 | 2,088 | 2,020 | 2,076 | 42,100 |
| 2013/01/17 | 1,990 | 2,019 | 1,985 | 2,008 | 19,000 |
| 2013/01/16 | 2,024 | 2,028 | 1,971 | 1,983 | 37,700 |
| 2013/01/15 | 2,049 | 2,049 | 2,012 | 2,024 | 32,700 |
| 2013/01/11 | 1,990 | 2,042 | 1,988 | 2,032 | 45,200 |
| 2013/01/10 | 1,955 | 1,989 | 1,955 | 1,989 | 18,400 |
| 2013/01/09 | 1,945 | 1,962 | 1,941 | 1,949 | 19,300 |
| 2013/01/08 | 1,953 | 1,965 | 1,930 | 1,946 | 21,600 |
| 2013/01/07 | 1,947 | 1,952 | 1,938 | 1,941 | 30,100 |
| 2013/01/04 | 1,891 | 1,945 | 1,891 | 1,933 | 35,000 |