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 |
|---|---|---|---|---|---|
| 2015/12/30 | 10,300 | 10,450 | 10,170 | 10,420 | 144,900 |
| 2015/12/29 | 10,020 | 10,260 | 9,910 | 10,260 | 137,500 |
| 2015/12/28 | 10,180 | 10,250 | 9,730 | 10,080 | 212,900 |
| 2015/12/25 | 9,890 | 10,140 | 9,830 | 10,130 | 118,600 |
| 2015/12/24 | 10,450 | 10,450 | 9,840 | 9,870 | 238,200 |
| 2015/12/22 | 10,150 | 10,420 | 10,120 | 10,310 | 175,600 |
| 2015/12/21 | 9,980 | 10,290 | 9,860 | 10,080 | 222,400 |
| 2015/12/18 | 10,340 | 10,650 | 10,010 | 10,010 | 314,800 |
| 2015/12/17 | 9,750 | 10,320 | 9,680 | 10,290 | 404,000 |
| 2015/12/16 | 9,700 | 9,770 | 9,480 | 9,610 | 181,400 |
| 2015/12/15 | 9,670 | 9,790 | 9,550 | 9,670 | 202,500 |
| 2015/12/14 | 9,350 | 9,500 | 9,320 | 9,470 | 95,400 |
| 2015/12/11 | 9,290 | 9,640 | 9,280 | 9,580 | 138,800 |
| 2015/12/10 | 9,520 | 9,680 | 9,340 | 9,350 | 130,000 |
| 2015/12/09 | 9,790 | 9,860 | 9,600 | 9,650 | 117,500 |
| 2015/12/08 | 9,870 | 9,910 | 9,740 | 9,800 | 101,800 |
| 2015/12/07 | 9,870 | 9,930 | 9,720 | 9,830 | 134,900 |
| 2015/12/04 | 9,710 | 9,830 | 9,640 | 9,770 | 168,700 |
| 2015/12/03 | 9,900 | 9,970 | 9,740 | 9,860 | 154,300 |
| 2015/12/02 | 10,000 | 10,010 | 9,910 | 9,990 | 128,700 |
| 2015/12/01 | 10,000 | 10,100 | 9,940 | 10,060 | 146,000 |
| 2015/11/30 | 9,600 | 9,920 | 9,600 | 9,910 | 197,100 |
| 2015/11/27 | 9,710 | 9,780 | 9,540 | 9,620 | 133,700 |
| 2015/11/26 | 9,650 | 9,770 | 9,620 | 9,710 | 130,900 |
| 2015/11/25 | 9,610 | 9,650 | 9,500 | 9,590 | 119,700 |
| 2015/11/24 | 9,200 | 9,750 | 9,200 | 9,710 | 268,800 |
| 2015/11/20 | 9,140 | 9,320 | 9,080 | 9,260 | 113,600 |
| 2015/11/19 | 9,240 | 9,280 | 9,170 | 9,180 | 73,400 |
| 2015/11/18 | 9,210 | 9,310 | 9,160 | 9,180 | 127,600 |
| 2015/11/17 | 9,250 | 9,260 | 9,090 | 9,150 | 104,000 |
| 2015/11/16 | 9,120 | 9,260 | 9,120 | 9,170 | 88,200 |
| 2015/11/13 | 9,030 | 9,280 | 9,000 | 9,280 | 188,500 |
| 2015/11/12 | 9,080 | 9,170 | 9,040 | 9,110 | 143,700 |
| 2015/11/11 | 8,670 | 9,180 | 8,670 | 9,120 | 448,700 |
| 2015/11/10 | 8,490 | 8,600 | 8,430 | 8,600 | 405,600 |
| 2015/11/09 | 8,100 | 8,270 | 8,060 | 8,260 | 137,500 |
| 2015/11/06 | 7,900 | 8,090 | 7,900 | 8,050 | 93,700 |
| 2015/11/05 | 8,110 | 8,130 | 7,850 | 7,890 | 193,900 |
| 2015/11/04 | 8,360 | 8,420 | 8,070 | 8,100 | 157,500 |
| 2015/11/02 | 8,380 | 8,400 | 8,240 | 8,300 | 105,900 |
| 2015/10/30 | 8,150 | 8,430 | 8,140 | 8,340 | 285,800 |
| 2015/10/29 | 8,230 | 8,270 | 8,110 | 8,110 | 280,500 |
| 2015/10/28 | 8,190 | 8,270 | 8,110 | 8,120 | 108,600 |
| 2015/10/27 | 8,190 | 8,290 | 8,160 | 8,190 | 72,100 |
| 2015/10/26 | 8,240 | 8,240 | 8,150 | 8,220 | 94,200 |
| 2015/10/23 | 8,210 | 8,250 | 8,120 | 8,150 | 100,400 |
| 2015/10/22 | 8,080 | 8,150 | 8,020 | 8,140 | 78,500 |
| 2015/10/21 | 8,120 | 8,130 | 7,990 | 8,120 | 121,700 |
| 2015/10/20 | 8,240 | 8,340 | 8,120 | 8,150 | 105,300 |
| 2015/10/19 | 8,160 | 8,230 | 8,100 | 8,170 | 92,200 |
| 2015/10/16 | 8,170 | 8,210 | 8,050 | 8,100 | 153,200 |
| 2015/10/15 | 7,950 | 8,260 | 7,910 | 8,170 | 243,200 |
| 2015/10/14 | 7,830 | 8,030 | 7,790 | 7,990 | 226,600 |
| 2015/10/13 | 7,750 | 8,060 | 7,730 | 7,980 | 190,700 |
| 2015/10/09 | 7,870 | 7,970 | 7,440 | 7,640 | 368,600 |
| 2015/10/08 | 8,190 | 8,190 | 7,730 | 7,810 | 363,400 |
| 2015/10/07 | 8,390 | 8,390 | 8,070 | 8,300 | 244,500 |
| 2015/10/06 | 8,390 | 8,450 | 8,330 | 8,410 | 279,500 |
| 2015/10/05 | 8,250 | 8,380 | 8,150 | 8,260 | 261,100 |
| 2015/10/02 | 7,920 | 8,220 | 7,860 | 8,130 | 332,000 |
| 2015/10/01 | 7,740 | 8,110 | 7,620 | 7,990 | 290,200 |
| 2015/09/30 | 7,550 | 7,760 | 7,500 | 7,670 | 217,300 |
| 2015/09/29 | 7,400 | 7,490 | 7,310 | 7,410 | 197,000 |
| 2015/09/28 | 7,220 | 7,480 | 7,140 | 7,460 | 136,300 |
| 2015/09/25 | 7,150 | 7,310 | 7,110 | 7,290 | 194,500 |
| 2015/09/24 | 7,110 | 7,310 | 7,060 | 7,080 | 137,000 |
| 2015/09/18 | 7,350 | 7,430 | 7,240 | 7,290 | 192,700 |
| 2015/09/17 | 6,950 | 7,530 | 6,910 | 7,480 | 217,600 |
| 2015/09/16 | 7,040 | 7,060 | 6,840 | 6,890 | 147,400 |
| 2015/09/15 | 7,000 | 7,130 | 6,880 | 7,000 | 122,700 |
| 2015/09/14 | 7,020 | 7,170 | 6,960 | 6,970 | 92,400 |
| 2015/09/11 | 6,930 | 7,100 | 6,920 | 7,050 | 173,100 |
| 2015/09/10 | 6,910 | 7,050 | 6,840 | 7,030 | 149,100 |
| 2015/09/09 | 6,830 | 7,050 | 6,640 | 7,050 | 222,500 |
| 2015/09/08 | 6,670 | 6,820 | 6,510 | 6,530 | 174,200 |
| 2015/09/07 | 6,650 | 6,840 | 6,590 | 6,720 | 156,400 |
| 2015/09/04 | 7,160 | 7,160 | 6,680 | 6,770 | 246,300 |
| 2015/09/03 | 7,200 | 7,280 | 7,040 | 7,060 | 112,800 |
| 2015/09/02 | 6,910 | 7,270 | 6,880 | 7,070 | 168,300 |
| 2015/09/01 | 7,350 | 7,380 | 7,120 | 7,150 | 240,800 |
| 2015/08/31 | 7,350 | 7,440 | 7,270 | 7,410 | 211,700 |
| 2015/08/28 | 7,480 | 7,550 | 7,300 | 7,500 | 337,300 |
| 2015/08/27 | 7,110 | 7,290 | 7,030 | 7,240 | 394,600 |
| 2015/08/26 | 6,850 | 7,050 | 6,680 | 6,780 | 331,100 |
| 2015/08/25 | 6,580 | 7,240 | 6,330 | 6,730 | 559,700 |
| 2015/08/24 | 6,880 | 7,150 | 6,820 | 6,850 | 419,500 |
| 2015/08/21 | 7,050 | 7,270 | 6,900 | 7,180 | 490,700 |
| 2015/08/20 | 7,400 | 7,470 | 7,180 | 7,200 | 431,000 |
| 2015/08/19 | 7,920 | 7,950 | 7,400 | 7,470 | 553,200 |
| 2015/08/18 | 8,080 | 8,180 | 7,970 | 7,990 | 145,300 |
| 2015/08/17 | 8,090 | 8,160 | 7,960 | 8,030 | 162,600 |
| 2015/08/14 | 8,000 | 8,170 | 7,930 | 8,100 | 257,000 |
| 2015/08/13 | 8,010 | 8,220 | 7,740 | 8,070 | 509,000 |
| 2015/08/12 | 8,070 | 8,290 | 7,870 | 7,920 | 795,500 |
| 2015/08/11 | 8,770 | 8,890 | 8,210 | 8,370 | 503,700 |
| 2015/08/10 | 8,510 | 8,880 | 8,430 | 8,750 | 415,000 |
| 2015/08/07 | 8,960 | 9,030 | 8,700 | 8,880 | 184,800 |
| 2015/08/06 | 9,100 | 9,130 | 8,830 | 8,940 | 168,800 |
| 2015/08/05 | 9,180 | 9,260 | 9,010 | 9,080 | 168,500 |
| 2015/08/04 | 8,990 | 9,170 | 8,930 | 9,070 | 182,600 |
| 2015/08/03 | 8,850 | 9,020 | 8,700 | 8,990 | 199,900 |
| 2015/07/31 | 8,850 | 9,030 | 8,780 | 8,800 | 244,400 |
| 2015/07/30 | 8,910 | 8,930 | 8,660 | 8,930 | 296,500 |
| 2015/07/29 | 8,530 | 8,770 | 8,420 | 8,740 | 257,800 |
| 2015/07/28 | 8,120 | 8,520 | 8,050 | 8,470 | 307,600 |
| 2015/07/27 | 8,480 | 8,550 | 8,140 | 8,340 | 292,300 |
| 2015/07/24 | 8,300 | 8,480 | 8,230 | 8,470 | 312,500 |
| 2015/07/23 | 8,010 | 8,300 | 7,960 | 8,200 | 247,400 |
| 2015/07/22 | 8,050 | 8,110 | 7,930 | 7,960 | 186,000 |
| 2015/07/21 | 7,940 | 8,170 | 7,930 | 8,110 | 244,700 |
| 2015/07/17 | 7,830 | 7,830 | 7,730 | 7,810 | 95,400 |
| 2015/07/16 | 7,820 | 7,840 | 7,720 | 7,810 | 94,500 |
| 2015/07/15 | 7,810 | 7,880 | 7,630 | 7,780 | 159,100 |
| 2015/07/14 | 7,520 | 7,760 | 7,520 | 7,700 | 188,800 |
| 2015/07/13 | 7,350 | 7,520 | 7,320 | 7,470 | 167,800 |
| 2015/07/10 | 7,500 | 7,540 | 7,230 | 7,350 | 276,500 |
| 2015/07/09 | 7,150 | 7,670 | 6,830 | 7,460 | 491,800 |
| 2015/07/08 | 8,050 | 8,100 | 7,540 | 7,690 | 375,600 |
| 2015/07/07 | 8,000 | 8,160 | 7,960 | 8,030 | 207,300 |
| 2015/07/06 | 7,840 | 8,190 | 7,840 | 8,030 | 195,600 |
| 2015/07/03 | 8,100 | 8,100 | 7,840 | 8,000 | 218,800 |
| 2015/07/02 | 8,350 | 8,380 | 8,000 | 8,100 | 339,300 |
| 2015/07/01 | 7,950 | 8,290 | 7,920 | 8,290 | 370,900 |
| 2015/06/30 | 7,450 | 7,900 | 7,450 | 7,870 | 398,600 |
| 2015/06/29 | 7,390 | 7,590 | 7,350 | 7,420 | 154,400 |
| 2015/06/26 | 7,700 | 7,760 | 7,600 | 7,620 | 185,400 |
| 2015/06/25 | 7,610 | 7,700 | 7,550 | 7,570 | 103,600 |
| 2015/06/24 | 7,740 | 7,740 | 7,520 | 7,600 | 197,900 |
| 2015/06/23 | 7,570 | 7,830 | 7,570 | 7,750 | 272,300 |
| 2015/06/22 | 7,200 | 7,570 | 7,200 | 7,480 | 305,600 |
| 2015/06/19 | 7,360 | 7,360 | 7,080 | 7,200 | 203,800 |
| 2015/06/18 | 7,260 | 7,370 | 7,230 | 7,270 | 163,100 |
| 2015/06/17 | 7,290 | 7,310 | 7,030 | 7,220 | 231,800 |
| 2015/06/16 | 7,330 | 7,440 | 7,250 | 7,270 | 119,800 |
| 2015/06/15 | 7,260 | 7,330 | 7,200 | 7,290 | 105,700 |
| 2015/06/12 | 7,390 | 7,540 | 7,270 | 7,330 | 255,300 |
| 2015/06/11 | 7,200 | 7,430 | 7,180 | 7,270 | 287,700 |
| 2015/06/10 | 6,900 | 7,190 | 6,870 | 7,160 | 208,700 |
| 2015/06/09 | 6,960 | 7,150 | 6,880 | 6,910 | 163,400 |
| 2015/06/08 | 6,950 | 7,030 | 6,830 | 6,980 | 159,000 |
| 2015/06/05 | 6,670 | 6,930 | 6,650 | 6,910 | 205,600 |
| 2015/06/04 | 6,650 | 6,780 | 6,650 | 6,670 | 76,700 |
| 2015/06/03 | 6,710 | 6,740 | 6,600 | 6,610 | 165,500 |
| 2015/06/02 | 6,720 | 6,820 | 6,670 | 6,710 | 202,800 |
| 2015/06/01 | 6,970 | 7,090 | 6,750 | 6,820 | 160,100 |
| 2015/05/29 | 6,870 | 6,970 | 6,790 | 6,920 | 184,900 |
| 2015/05/28 | 6,800 | 6,970 | 6,720 | 6,960 | 224,100 |
| 2015/05/27 | 6,580 | 6,840 | 6,550 | 6,720 | 358,100 |
| 2015/05/26 | 6,340 | 6,560 | 6,300 | 6,400 | 176,400 |
| 2015/05/25 | 6,350 | 6,400 | 6,270 | 6,340 | 157,500 |
| 2015/05/22 | 6,140 | 6,400 | 6,140 | 6,360 | 246,000 |
| 2015/05/21 | 6,290 | 6,400 | 6,130 | 6,130 | 222,200 |
| 2015/05/20 | 6,100 | 6,320 | 6,070 | 6,290 | 448,500 |
| 2015/05/19 | 5,920 | 6,090 | 5,850 | 5,960 | 191,600 |
| 2015/05/18 | 5,770 | 5,880 | 5,710 | 5,860 | 206,100 |
| 2015/05/15 | 5,900 | 5,920 | 5,750 | 5,870 | 129,600 |
| 2015/05/14 | 5,950 | 5,990 | 5,830 | 5,860 | 103,100 |
| 2015/05/13 | 5,990 | 5,990 | 5,880 | 5,920 | 47,100 |
| 2015/05/12 | 5,960 | 6,020 | 5,870 | 5,970 | 107,700 |
| 2015/05/11 | 5,820 | 5,990 | 5,820 | 5,960 | 93,700 |
| 2015/05/08 | 5,670 | 5,840 | 5,640 | 5,820 | 110,500 |
| 2015/05/07 | 5,660 | 5,850 | 5,630 | 5,650 | 109,300 |
| 2015/05/01 | 5,770 | 5,770 | 5,670 | 5,740 | 72,600 |
| 2015/04/30 | 5,860 | 5,870 | 5,650 | 5,790 | 203,800 |
| 2015/04/28 | 5,890 | 6,020 | 5,870 | 5,900 | 204,100 |
| 2015/04/27 | 5,800 | 5,990 | 5,770 | 5,990 | 194,200 |
| 2015/04/24 | 5,760 | 5,780 | 5,700 | 5,760 | 91,400 |
| 2015/04/23 | 5,900 | 5,900 | 5,750 | 5,770 | 128,500 |
| 2015/04/22 | 5,830 | 5,890 | 5,750 | 5,840 | 215,500 |
| 2015/04/21 | 5,700 | 5,810 | 5,630 | 5,790 | 116,900 |
| 2015/04/20 | 5,540 | 5,770 | 5,500 | 5,610 | 174,800 |
| 2015/04/17 | 5,830 | 5,830 | 5,520 | 5,550 | 210,300 |
| 2015/04/16 | 5,890 | 5,920 | 5,660 | 5,790 | 134,400 |
| 2015/04/15 | 5,900 | 5,990 | 5,870 | 5,880 | 89,800 |
| 2015/04/14 | 5,990 | 6,020 | 5,900 | 5,920 | 107,600 |
| 2015/04/13 | 6,030 | 6,130 | 5,990 | 6,020 | 101,100 |
| 2015/04/10 | 6,190 | 6,190 | 6,020 | 6,030 | 118,500 |
| 2015/04/09 | 6,110 | 6,220 | 6,090 | 6,130 | 123,400 |
| 2015/04/08 | 6,170 | 6,170 | 6,060 | 6,130 | 104,800 |
| 2015/04/07 | 6,100 | 6,340 | 5,990 | 6,060 | 233,100 |
| 2015/04/06 | 5,750 | 6,080 | 5,750 | 6,050 | 246,100 |
| 2015/04/03 | 5,690 | 5,920 | 5,680 | 5,800 | 218,300 |
| 2015/04/02 | 5,650 | 5,730 | 5,630 | 5,660 | 108,200 |
| 2015/04/01 | 5,700 | 5,830 | 5,570 | 5,640 | 223,400 |
| 2015/03/31 | 5,470 | 5,940 | 5,470 | 5,750 | 513,100 |
| 2015/03/30 | 5,460 | 5,500 | 5,390 | 5,440 | 89,200 |
| 2015/03/27 | 5,450 | 5,720 | 5,390 | 5,510 | 191,900 |
| 2015/03/27 | 1 -> 1.20 分割 | ||||
| 2015/03/26 | 6,590 | 6,610 | 6,460 | 6,560 | 116,200 |
| 2015/03/25 | 6,600 | 6,670 | 6,570 | 6,650 | 132,100 |
| 2015/03/24 | 6,560 | 6,630 | 6,490 | 6,610 | 170,700 |
| 2015/03/23 | 6,380 | 6,520 | 6,330 | 6,520 | 156,500 |
| 2015/03/20 | 6,450 | 6,490 | 6,270 | 6,330 | 189,000 |
| 2015/03/19 | 6,490 | 6,490 | 6,320 | 6,410 | 130,400 |
| 2015/03/18 | 6,210 | 6,450 | 6,170 | 6,440 | 252,600 |
| 2015/03/17 | 6,180 | 6,220 | 6,100 | 6,110 | 122,500 |
| 2015/03/16 | 6,160 | 6,230 | 6,160 | 6,180 | 60,500 |
| 2015/03/13 | 6,170 | 6,240 | 6,130 | 6,190 | 169,100 |
| 2015/03/12 | 6,220 | 6,220 | 6,080 | 6,080 | 182,900 |
| 2015/03/11 | 6,250 | 6,250 | 6,180 | 6,220 | 156,900 |
| 2015/03/10 | 6,400 | 6,470 | 6,270 | 6,290 | 81,800 |
| 2015/03/09 | 6,350 | 6,500 | 6,320 | 6,370 | 86,500 |
| 2015/03/06 | 6,400 | 6,440 | 6,360 | 6,370 | 102,900 |
| 2015/03/05 | 6,400 | 6,430 | 6,390 | 6,400 | 56,700 |
| 2015/03/04 | 6,380 | 6,520 | 6,360 | 6,430 | 84,100 |
| 2015/03/03 | 6,530 | 6,560 | 6,440 | 6,460 | 93,400 |
| 2015/03/02 | 6,540 | 6,550 | 6,480 | 6,530 | 61,900 |
| 2015/02/27 | 6,370 | 6,500 | 6,370 | 6,490 | 123,700 |
| 2015/02/26 | 6,390 | 6,430 | 6,300 | 6,360 | 197,900 |
| 2015/02/25 | 6,510 | 6,540 | 6,400 | 6,460 | 135,900 |
| 2015/02/24 | 6,600 | 6,600 | 6,510 | 6,540 | 129,700 |
| 2015/02/23 | 6,780 | 6,820 | 6,640 | 6,670 | 131,500 |
| 2015/02/20 | 6,530 | 6,740 | 6,500 | 6,710 | 254,700 |
| 2015/02/19 | 6,430 | 6,500 | 6,370 | 6,500 | 144,200 |
| 2015/02/18 | 6,470 | 6,500 | 6,360 | 6,420 | 171,400 |
| 2015/02/17 | 6,350 | 6,540 | 6,310 | 6,430 | 250,200 |
| 2015/02/16 | 6,290 | 6,340 | 6,250 | 6,290 | 219,500 |
| 2015/02/13 | 6,140 | 6,150 | 6,060 | 6,070 | 88,300 |
| 2015/02/12 | 6,210 | 6,240 | 6,000 | 6,150 | 265,300 |
| 2015/02/10 | 5,980 | 6,300 | 5,960 | 6,150 | 483,000 |
| 2015/02/09 | 5,770 | 5,910 | 5,680 | 5,760 | 211,700 |
| 2015/02/06 | 5,920 | 5,950 | 5,760 | 5,770 | 212,700 |
| 2015/02/05 | 6,040 | 6,100 | 5,900 | 5,940 | 149,600 |
| 2015/02/04 | 6,160 | 6,190 | 5,950 | 6,080 | 166,000 |
| 2015/02/03 | 6,330 | 6,330 | 5,970 | 5,990 | 336,700 |
| 2015/02/02 | 6,580 | 6,660 | 6,340 | 6,400 | 196,700 |
| 2015/01/30 | 6,650 | 6,750 | 6,600 | 6,610 | 153,700 |
| 2015/01/29 | 6,630 | 6,740 | 6,630 | 6,670 | 134,800 |
| 2015/01/28 | 6,610 | 6,750 | 6,610 | 6,690 | 148,900 |
| 2015/01/27 | 6,680 | 6,840 | 6,610 | 6,650 | 273,400 |
| 2015/01/26 | 6,550 | 6,750 | 6,520 | 6,640 | 161,400 |
| 2015/01/23 | 6,900 | 6,910 | 6,630 | 6,650 | 219,300 |
| 2015/01/22 | 6,920 | 6,980 | 6,780 | 6,840 | 239,100 |
| 2015/01/21 | 6,700 | 6,900 | 6,650 | 6,860 | 236,200 |
| 2015/01/20 | 6,840 | 6,840 | 6,580 | 6,720 | 291,900 |
| 2015/01/19 | 6,720 | 6,890 | 6,550 | 6,840 | 297,400 |
| 2015/01/16 | 6,500 | 6,640 | 6,290 | 6,520 | 191,400 |
| 2015/01/15 | 6,250 | 6,540 | 6,250 | 6,490 | 150,900 |
| 2015/01/14 | 6,130 | 6,450 | 6,070 | 6,260 | 229,700 |
| 2015/01/13 | 6,000 | 6,130 | 5,910 | 6,130 | 115,500 |
| 2015/01/09 | 5,950 | 6,030 | 5,900 | 6,030 | 151,300 |
| 2015/01/08 | 5,850 | 5,950 | 5,810 | 5,880 | 140,800 |
| 2015/01/07 | 5,940 | 5,970 | 5,750 | 5,790 | 205,300 |
| 2015/01/06 | 5,920 | 6,050 | 5,890 | 6,000 | 155,000 |
| 2015/01/05 | 6,100 | 6,120 | 5,980 | 6,000 | 210,200 |