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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,840 | 5,870 | 5,750 | 5,820 | 106,400 |
| 2014/12/29 | 5,900 | 6,000 | 5,740 | 5,840 | 184,800 |
| 2014/12/26 | 5,980 | 6,140 | 5,900 | 5,940 | 171,600 |
| 2014/12/25 | 5,790 | 6,030 | 5,750 | 5,930 | 170,200 |
| 2014/12/24 | 5,810 | 5,820 | 5,750 | 5,790 | 81,900 |
| 2014/12/22 | 5,850 | 5,850 | 5,760 | 5,820 | 94,400 |
| 2014/12/19 | 5,770 | 5,860 | 5,590 | 5,830 | 176,900 |
| 2014/12/18 | 5,780 | 5,880 | 5,650 | 5,680 | 203,000 |
| 2014/12/17 | 5,440 | 5,640 | 5,430 | 5,600 | 136,800 |
| 2014/12/16 | 5,530 | 5,580 | 5,440 | 5,470 | 151,000 |
| 2014/12/15 | 5,390 | 5,580 | 5,380 | 5,570 | 229,400 |
| 2014/12/12 | 5,360 | 5,450 | 5,300 | 5,380 | 111,100 |
| 2014/12/11 | 5,230 | 5,390 | 5,190 | 5,310 | 89,300 |
| 2014/12/10 | 5,300 | 5,410 | 5,260 | 5,300 | 108,300 |
| 2014/12/09 | 5,350 | 5,450 | 5,300 | 5,410 | 87,700 |
| 2014/12/08 | 5,390 | 5,450 | 5,320 | 5,350 | 87,300 |
| 2014/12/05 | 5,240 | 5,380 | 5,220 | 5,310 | 127,700 |
| 2014/12/04 | 5,190 | 5,210 | 5,160 | 5,180 | 74,000 |
| 2014/12/03 | 5,250 | 5,280 | 5,100 | 5,190 | 101,000 |
| 2014/12/02 | 5,200 | 5,200 | 5,030 | 5,150 | 55,400 |
| 2014/12/01 | 5,150 | 5,200 | 5,120 | 5,160 | 54,400 |
| 2014/11/28 | 5,080 | 5,190 | 5,060 | 5,150 | 71,200 |
| 2014/11/27 | 4,960 | 5,100 | 4,950 | 5,030 | 75,200 |
| 2014/11/26 | 4,945 | 4,995 | 4,940 | 4,945 | 33,500 |
| 2014/11/25 | 4,950 | 4,970 | 4,920 | 4,935 | 24,900 |
| 2014/11/21 | 4,930 | 4,950 | 4,865 | 4,930 | 48,200 |
| 2014/11/20 | 4,950 | 4,970 | 4,905 | 4,920 | 85,500 |
| 2014/11/19 | 4,990 | 5,000 | 4,920 | 4,960 | 64,200 |
| 2014/11/18 | 4,900 | 4,970 | 4,890 | 4,960 | 61,300 |
| 2014/11/17 | 5,040 | 5,050 | 4,880 | 4,885 | 67,300 |
| 2014/11/14 | 5,010 | 5,050 | 4,945 | 5,020 | 70,600 |
| 2014/11/13 | 4,975 | 5,010 | 4,930 | 4,960 | 68,500 |
| 2014/11/12 | 4,940 | 5,120 | 4,935 | 5,010 | 143,200 |
| 2014/11/11 | 4,780 | 4,925 | 4,775 | 4,915 | 95,700 |
| 2014/11/10 | 4,700 | 4,830 | 4,700 | 4,800 | 60,200 |
| 2014/11/07 | 4,680 | 4,800 | 4,680 | 4,770 | 60,700 |
| 2014/11/06 | 4,800 | 4,800 | 4,635 | 4,700 | 133,800 |
| 2014/11/05 | 4,750 | 4,815 | 4,730 | 4,805 | 250,600 |
| 2014/11/04 | 4,605 | 4,605 | 4,520 | 4,540 | 76,700 |
| 2014/10/31 | 4,475 | 4,515 | 4,410 | 4,470 | 73,300 |
| 2014/10/30 | 4,440 | 4,475 | 4,415 | 4,415 | 29,500 |
| 2014/10/29 | 4,450 | 4,475 | 4,430 | 4,445 | 44,700 |
| 2014/10/28 | 4,485 | 4,495 | 4,410 | 4,425 | 44,400 |
| 2014/10/27 | 4,495 | 4,580 | 4,485 | 4,495 | 46,700 |
| 2014/10/24 | 4,545 | 4,570 | 4,475 | 4,500 | 56,000 |
| 2014/10/23 | 4,565 | 4,565 | 4,480 | 4,540 | 53,100 |
| 2014/10/22 | 4,495 | 4,570 | 4,485 | 4,555 | 62,800 |
| 2014/10/21 | 4,380 | 4,465 | 4,355 | 4,415 | 60,500 |
| 2014/10/20 | 4,250 | 4,370 | 4,250 | 4,360 | 44,800 |
| 2014/10/17 | 4,205 | 4,250 | 4,130 | 4,150 | 52,400 |
| 2014/10/16 | 4,120 | 4,290 | 4,120 | 4,200 | 81,700 |
| 2014/10/15 | 4,020 | 4,170 | 4,020 | 4,165 | 58,400 |
| 2014/10/14 | 4,050 | 4,060 | 4,005 | 4,025 | 64,700 |
| 2014/10/10 | 4,115 | 4,155 | 4,100 | 4,130 | 44,500 |
| 2014/10/09 | 4,300 | 4,325 | 4,200 | 4,215 | 57,000 |
| 2014/10/08 | 4,305 | 4,340 | 4,300 | 4,320 | 30,100 |
| 2014/10/07 | 4,390 | 4,415 | 4,355 | 4,375 | 38,900 |
| 2014/10/06 | 4,325 | 4,390 | 4,300 | 4,375 | 33,800 |
| 2014/10/03 | 4,235 | 4,310 | 4,230 | 4,285 | 48,400 |
| 2014/10/02 | 4,350 | 4,375 | 4,240 | 4,250 | 83,900 |
| 2014/10/01 | 4,440 | 4,460 | 4,390 | 4,390 | 31,900 |
| 2014/09/30 | 4,490 | 4,490 | 4,435 | 4,460 | 26,600 |
| 2014/09/29 | 4,465 | 4,510 | 4,445 | 4,490 | 48,100 |
| 2014/09/26 | 4,370 | 4,465 | 4,345 | 4,455 | 76,600 |
| 2014/09/25 | 4,460 | 4,460 | 4,415 | 4,435 | 210,000 |
| 2014/09/24 | 4,485 | 4,485 | 4,430 | 4,445 | 69,900 |
| 2014/09/22 | 4,500 | 4,500 | 4,465 | 4,485 | 40,100 |
| 2014/09/19 | 4,490 | 4,495 | 4,435 | 4,470 | 83,800 |
| 2014/09/18 | 4,550 | 4,550 | 4,490 | 4,500 | 48,900 |
| 2014/09/17 | 4,510 | 4,575 | 4,510 | 4,535 | 34,100 |
| 2014/09/16 | 4,510 | 4,535 | 4,485 | 4,510 | 58,800 |
| 2014/09/12 | 4,580 | 4,580 | 4,505 | 4,510 | 56,000 |
| 2014/09/11 | 4,645 | 4,645 | 4,545 | 4,550 | 32,600 |
| 2014/09/10 | 4,550 | 4,600 | 4,545 | 4,595 | 22,300 |
| 2014/09/09 | 4,655 | 4,675 | 4,570 | 4,580 | 32,900 |
| 2014/09/08 | 4,675 | 4,685 | 4,615 | 4,640 | 38,900 |
| 2014/09/05 | 4,520 | 4,610 | 4,520 | 4,605 | 43,500 |
| 2014/09/04 | 4,525 | 4,550 | 4,505 | 4,510 | 37,800 |
| 2014/09/03 | 4,580 | 4,580 | 4,515 | 4,520 | 33,500 |
| 2014/09/02 | 4,565 | 4,630 | 4,520 | 4,580 | 44,300 |
| 2014/09/01 | 4,610 | 4,615 | 4,545 | 4,570 | 24,400 |
| 2014/08/29 | 4,475 | 4,615 | 4,475 | 4,610 | 67,800 |
| 2014/08/28 | 4,580 | 4,580 | 4,495 | 4,520 | 80,900 |
| 2014/08/27 | 4,650 | 4,680 | 4,585 | 4,620 | 74,900 |
| 2014/08/26 | 4,735 | 4,740 | 4,630 | 4,650 | 73,800 |
| 2014/08/25 | 4,760 | 4,770 | 4,725 | 4,765 | 25,600 |
| 2014/08/22 | 4,775 | 4,775 | 4,705 | 4,725 | 46,900 |
| 2014/08/21 | 4,805 | 4,835 | 4,760 | 4,790 | 39,300 |
| 2014/08/20 | 4,770 | 4,840 | 4,750 | 4,810 | 61,100 |
| 2014/08/19 | 4,805 | 4,815 | 4,720 | 4,740 | 52,800 |
| 2014/08/18 | 4,745 | 4,860 | 4,745 | 4,800 | 80,500 |
| 2014/08/15 | 4,735 | 4,765 | 4,715 | 4,735 | 63,800 |
| 2014/08/14 | 4,700 | 4,745 | 4,700 | 4,735 | 50,100 |
| 2014/08/13 | 4,685 | 4,715 | 4,650 | 4,695 | 40,700 |
| 2014/08/12 | 4,570 | 4,740 | 4,560 | 4,695 | 98,700 |
| 2014/08/11 | 4,550 | 4,590 | 4,500 | 4,570 | 60,900 |
| 2014/08/08 | 4,515 | 4,560 | 4,420 | 4,455 | 86,800 |
| 2014/08/07 | 4,520 | 4,580 | 4,515 | 4,570 | 53,100 |
| 2014/08/06 | 4,560 | 4,580 | 4,515 | 4,515 | 44,400 |
| 2014/08/05 | 4,625 | 4,650 | 4,590 | 4,595 | 47,300 |
| 2014/08/04 | 4,595 | 4,645 | 4,590 | 4,615 | 26,600 |
| 2014/08/01 | 4,570 | 4,665 | 4,565 | 4,595 | 60,200 |
| 2014/07/31 | 4,705 | 4,705 | 4,615 | 4,660 | 50,900 |
| 2014/07/30 | 4,710 | 4,750 | 4,665 | 4,715 | 61,000 |
| 2014/07/29 | 4,800 | 4,830 | 4,675 | 4,745 | 63,400 |
| 2014/07/28 | 4,730 | 4,825 | 4,720 | 4,770 | 59,100 |
| 2014/07/25 | 4,655 | 4,730 | 4,650 | 4,730 | 60,900 |
| 2014/07/24 | 4,640 | 4,690 | 4,620 | 4,645 | 74,200 |
| 2014/07/23 | 4,585 | 4,635 | 4,575 | 4,625 | 54,900 |
| 2014/07/22 | 4,465 | 4,590 | 4,460 | 4,570 | 65,600 |
| 2014/07/18 | 4,430 | 4,505 | 4,355 | 4,490 | 43,900 |
| 2014/07/17 | 4,480 | 4,520 | 4,480 | 4,500 | 43,400 |
| 2014/07/16 | 4,460 | 4,505 | 4,455 | 4,490 | 64,700 |
| 2014/07/15 | 4,525 | 4,525 | 4,450 | 4,455 | 76,300 |
| 2014/07/14 | 4,545 | 4,545 | 4,465 | 4,535 | 54,000 |
| 2014/07/11 | 4,465 | 4,570 | 4,430 | 4,550 | 150,400 |
| 2014/07/10 | 4,420 | 4,500 | 4,415 | 4,465 | 75,900 |
| 2014/07/09 | 4,330 | 4,420 | 4,330 | 4,415 | 55,100 |
| 2014/07/08 | 4,365 | 4,400 | 4,320 | 4,350 | 79,700 |
| 2014/07/07 | 4,375 | 4,390 | 4,355 | 4,360 | 48,400 |
| 2014/07/04 | 4,285 | 4,375 | 4,270 | 4,350 | 83,800 |
| 2014/07/03 | 4,200 | 4,270 | 4,190 | 4,260 | 63,900 |
| 2014/07/02 | 4,275 | 4,290 | 4,230 | 4,240 | 46,800 |
| 2014/07/01 | 4,245 | 4,295 | 4,230 | 4,255 | 68,600 |
| 2014/06/30 | 4,130 | 4,235 | 4,130 | 4,215 | 80,700 |
| 2014/06/27 | 4,150 | 4,175 | 4,110 | 4,125 | 69,800 |
| 2014/06/26 | 4,090 | 4,170 | 4,090 | 4,135 | 81,300 |
| 2014/06/25 | 4,045 | 4,080 | 4,035 | 4,065 | 31,800 |
| 2014/06/24 | 4,040 | 4,050 | 3,975 | 4,050 | 23,600 |
| 2014/06/23 | 4,070 | 4,075 | 4,035 | 4,040 | 20,500 |
| 2014/06/20 | 4,040 | 4,070 | 4,010 | 4,070 | 49,800 |
| 2014/06/19 | 3,975 | 4,055 | 3,975 | 4,045 | 70,700 |
| 2014/06/18 | 3,940 | 3,980 | 3,940 | 3,965 | 43,100 |
| 2014/06/17 | 3,970 | 3,980 | 3,945 | 3,965 | 31,100 |
| 2014/06/16 | 4,000 | 4,000 | 3,965 | 3,990 | 26,000 |
| 2014/06/13 | 3,965 | 4,000 | 3,935 | 3,995 | 47,600 |
| 2014/06/12 | 3,940 | 3,995 | 3,920 | 3,980 | 54,400 |
| 2014/06/11 | 3,880 | 3,965 | 3,880 | 3,955 | 49,900 |
| 2014/06/10 | 3,965 | 3,965 | 3,895 | 3,915 | 30,900 |
| 2014/06/09 | 3,980 | 3,990 | 3,940 | 3,960 | 46,300 |
| 2014/06/06 | 3,970 | 3,990 | 3,945 | 3,980 | 48,700 |
| 2014/06/05 | 3,980 | 3,985 | 3,920 | 3,965 | 49,300 |
| 2014/06/04 | 3,920 | 3,975 | 3,920 | 3,960 | 69,200 |
| 2014/06/03 | 3,870 | 3,950 | 3,870 | 3,920 | 101,500 |
| 2014/06/02 | 3,790 | 3,880 | 3,790 | 3,875 | 102,900 |
| 2014/05/30 | 3,755 | 3,800 | 3,745 | 3,770 | 74,200 |
| 2014/05/29 | 3,710 | 3,750 | 3,690 | 3,740 | 56,800 |
| 2014/05/28 | 3,695 | 3,705 | 3,635 | 3,700 | 47,600 |
| 2014/05/27 | 3,650 | 3,705 | 3,650 | 3,695 | 53,500 |
| 2014/05/26 | 3,615 | 3,655 | 3,590 | 3,655 | 30,400 |
| 2014/05/23 | 3,580 | 3,615 | 3,580 | 3,590 | 23,400 |
| 2014/05/22 | 3,550 | 3,610 | 3,550 | 3,595 | 35,400 |
| 2014/05/21 | 3,535 | 3,575 | 3,530 | 3,540 | 14,600 |
| 2014/05/20 | 3,535 | 3,575 | 3,535 | 3,545 | 13,800 |
| 2014/05/19 | 3,575 | 3,615 | 3,525 | 3,535 | 42,900 |
| 2014/05/16 | 3,610 | 3,620 | 3,555 | 3,600 | 45,500 |
| 2014/05/15 | 3,570 | 3,610 | 3,535 | 3,600 | 34,300 |
| 2014/05/14 | 3,525 | 3,580 | 3,510 | 3,575 | 21,500 |
| 2014/05/13 | 3,525 | 3,545 | 3,500 | 3,535 | 27,400 |
| 2014/05/12 | 3,500 | 3,525 | 3,475 | 3,485 | 13,600 |
| 2014/05/09 | 3,455 | 3,535 | 3,455 | 3,510 | 27,300 |
| 2014/05/08 | 3,455 | 3,510 | 3,455 | 3,465 | 21,200 |
| 2014/05/07 | 3,500 | 3,520 | 3,460 | 3,465 | 33,000 |
| 2014/05/02 | 3,505 | 3,550 | 3,505 | 3,535 | 21,100 |
| 2014/05/01 | 3,505 | 3,550 | 3,500 | 3,540 | 23,300 |
| 2014/04/30 | 3,525 | 3,530 | 3,475 | 3,485 | 20,500 |
| 2014/04/28 | 3,505 | 3,530 | 3,460 | 3,515 | 26,300 |
| 2014/04/25 | 3,490 | 3,520 | 3,460 | 3,500 | 27,300 |
| 2014/04/24 | 3,430 | 3,495 | 3,425 | 3,490 | 30,300 |
| 2014/04/23 | 3,355 | 3,440 | 3,355 | 3,435 | 23,800 |
| 2014/04/22 | 3,395 | 3,410 | 3,350 | 3,350 | 11,400 |
| 2014/04/21 | 3,410 | 3,435 | 3,395 | 3,405 | 8,000 |
| 2014/04/18 | 3,420 | 3,445 | 3,380 | 3,440 | 21,900 |
| 2014/04/17 | 3,340 | 3,435 | 3,315 | 3,420 | 62,000 |
| 2014/04/16 | 3,245 | 3,345 | 3,240 | 3,340 | 53,400 |
| 2014/04/15 | 3,250 | 3,270 | 3,125 | 3,205 | 85,600 |
| 2014/04/14 | 3,280 | 3,315 | 3,250 | 3,250 | 45,500 |
| 2014/04/11 | 3,300 | 3,345 | 3,225 | 3,285 | 58,500 |
| 2014/04/10 | 3,410 | 3,425 | 3,360 | 3,365 | 31,400 |
| 2014/04/09 | 3,425 | 3,435 | 3,360 | 3,360 | 44,600 |
| 2014/04/08 | 3,455 | 3,490 | 3,415 | 3,450 | 52,600 |
| 2014/04/07 | 3,505 | 3,535 | 3,445 | 3,455 | 53,200 |
| 2014/04/04 | 3,550 | 3,590 | 3,540 | 3,575 | 34,800 |
| 2014/04/03 | 3,540 | 3,570 | 3,530 | 3,540 | 42,200 |
| 2014/04/02 | 3,490 | 3,530 | 3,465 | 3,515 | 54,800 |
| 2014/04/01 | 3,460 | 3,475 | 3,445 | 3,475 | 38,900 |
| 2014/03/31 | 3,500 | 3,500 | 3,435 | 3,480 | 41,700 |
| 2014/03/28 | 3,485 | 3,500 | 3,460 | 3,500 | 35,200 |
| 2014/03/27 | 3,465 | 3,500 | 3,415 | 3,485 | 72,200 |
| 2014/03/26 | 3,585 | 3,585 | 3,530 | 3,555 | 157,200 |
| 2014/03/25 | 3,590 | 3,605 | 3,545 | 3,565 | 62,400 |
| 2014/03/24 | 3,585 | 3,630 | 3,550 | 3,565 | 65,900 |
| 2014/03/20 | 3,580 | 3,640 | 3,580 | 3,585 | 48,100 |
| 2014/03/19 | 3,635 | 3,635 | 3,540 | 3,580 | 39,900 |
| 2014/03/18 | 3,600 | 3,660 | 3,585 | 3,635 | 25,900 |
| 2014/03/17 | 3,580 | 3,600 | 3,525 | 3,540 | 33,800 |
| 2014/03/14 | 3,660 | 3,675 | 3,565 | 3,575 | 87,500 |
| 2014/03/13 | 3,710 | 3,725 | 3,670 | 3,675 | 30,200 |
| 2014/03/12 | 3,710 | 3,755 | 3,670 | 3,720 | 66,300 |
| 2014/03/11 | 3,700 | 3,730 | 3,690 | 3,725 | 41,300 |
| 2014/03/10 | 3,655 | 3,690 | 3,640 | 3,690 | 27,800 |
| 2014/03/07 | 3,650 | 3,675 | 3,635 | 3,655 | 23,700 |
| 2014/03/06 | 3,620 | 3,630 | 3,590 | 3,625 | 28,700 |
| 2014/03/05 | 3,675 | 3,680 | 3,615 | 3,615 | 40,300 |
| 2014/03/04 | 3,565 | 3,640 | 3,550 | 3,630 | 23,100 |
| 2014/03/03 | 3,580 | 3,595 | 3,525 | 3,585 | 36,700 |
| 2014/02/28 | 3,665 | 3,680 | 3,605 | 3,625 | 33,500 |
| 2014/02/27 | 3,715 | 3,715 | 3,660 | 3,660 | 24,200 |
| 2014/02/26 | 3,770 | 3,770 | 3,685 | 3,690 | 52,700 |
| 2014/02/25 | 3,755 | 3,775 | 3,735 | 3,755 | 28,100 |
| 2014/02/24 | 3,770 | 3,800 | 3,710 | 3,735 | 26,800 |
| 2014/02/21 | 3,710 | 3,760 | 3,700 | 3,755 | 30,000 |
| 2014/02/20 | 3,740 | 3,745 | 3,675 | 3,675 | 28,300 |
| 2014/02/19 | 3,750 | 3,770 | 3,735 | 3,745 | 13,600 |
| 2014/02/18 | 3,770 | 3,790 | 3,725 | 3,780 | 45,900 |
| 2014/02/17 | 3,730 | 3,775 | 3,700 | 3,770 | 36,700 |
| 2014/02/14 | 3,755 | 3,785 | 3,690 | 3,720 | 49,300 |
| 2014/02/13 | 3,785 | 3,810 | 3,775 | 3,775 | 64,300 |
| 2014/02/12 | 3,780 | 3,820 | 3,770 | 3,815 | 66,800 |
| 2014/02/10 | 3,795 | 3,795 | 3,700 | 3,785 | 86,200 |
| 2014/02/07 | 3,610 | 3,660 | 3,590 | 3,605 | 75,600 |
| 2014/02/06 | 3,420 | 3,570 | 3,420 | 3,540 | 61,400 |
| 2014/02/05 | 3,450 | 3,465 | 3,370 | 3,400 | 72,900 |
| 2014/02/04 | 3,455 | 3,505 | 3,375 | 3,420 | 115,700 |
| 2014/02/03 | 3,620 | 3,630 | 3,580 | 3,580 | 51,600 |
| 2014/01/31 | 3,700 | 3,715 | 3,615 | 3,660 | 50,200 |
| 2014/01/30 | 3,705 | 3,705 | 3,640 | 3,665 | 50,800 |
| 2014/01/29 | 3,665 | 3,755 | 3,655 | 3,745 | 55,200 |
| 2014/01/28 | 3,670 | 3,680 | 3,635 | 3,635 | 39,100 |
| 2014/01/27 | 3,625 | 3,660 | 3,605 | 3,620 | 66,500 |
| 2014/01/24 | 3,710 | 3,725 | 3,680 | 3,695 | 47,000 |
| 2014/01/23 | 3,765 | 3,780 | 3,725 | 3,725 | 42,500 |
| 2014/01/22 | 3,785 | 3,785 | 3,755 | 3,765 | 36,600 |
| 2014/01/21 | 3,775 | 3,790 | 3,755 | 3,780 | 35,600 |
| 2014/01/20 | 3,770 | 3,780 | 3,755 | 3,770 | 27,700 |
| 2014/01/17 | 3,720 | 3,770 | 3,720 | 3,760 | 37,500 |
| 2014/01/16 | 3,745 | 3,770 | 3,715 | 3,720 | 43,100 |
| 2014/01/15 | 3,755 | 3,760 | 3,720 | 3,745 | 26,900 |
| 2014/01/14 | 3,725 | 3,735 | 3,670 | 3,700 | 92,800 |
| 2014/01/10 | 3,815 | 3,815 | 3,775 | 3,815 | 44,800 |
| 2014/01/09 | 3,835 | 3,835 | 3,770 | 3,790 | 40,000 |
| 2014/01/08 | 3,810 | 3,825 | 3,780 | 3,825 | 29,800 |
| 2014/01/07 | 3,805 | 3,825 | 3,780 | 3,795 | 52,800 |
| 2014/01/06 | 3,780 | 3,840 | 3,780 | 3,825 | 70,400 |