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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,730 | 6,850 | 6,670 | 6,810 | 80,100 |
| 2016/12/29 | 6,910 | 6,920 | 6,740 | 6,770 | 137,300 |
| 2016/12/28 | 7,000 | 7,080 | 6,970 | 6,970 | 62,300 |
| 2016/12/27 | 7,000 | 7,050 | 6,990 | 7,030 | 70,300 |
| 2016/12/26 | 7,040 | 7,130 | 6,990 | 7,050 | 91,000 |
| 2016/12/22 | 7,020 | 7,120 | 7,010 | 7,040 | 133,200 |
| 2016/12/21 | 7,090 | 7,200 | 7,060 | 7,100 | 221,400 |
| 2016/12/20 | 6,960 | 7,080 | 6,930 | 7,060 | 134,900 |
| 2016/12/19 | 7,000 | 7,000 | 6,870 | 6,930 | 120,700 |
| 2016/12/16 | 6,750 | 7,000 | 6,730 | 7,000 | 205,400 |
| 2016/12/15 | 6,680 | 6,740 | 6,680 | 6,690 | 85,100 |
| 2016/12/14 | 6,760 | 6,860 | 6,680 | 6,690 | 121,700 |
| 2016/12/13 | 6,820 | 6,840 | 6,710 | 6,760 | 172,300 |
| 2016/12/12 | 6,760 | 6,890 | 6,730 | 6,820 | 139,600 |
| 2016/12/09 | 6,600 | 6,730 | 6,590 | 6,720 | 146,600 |
| 2016/12/08 | 6,660 | 6,660 | 6,560 | 6,650 | 153,200 |
| 2016/12/07 | 6,750 | 6,840 | 6,500 | 6,560 | 345,300 |
| 2016/12/06 | 6,900 | 6,910 | 6,680 | 6,730 | 172,500 |
| 2016/12/05 | 6,860 | 6,940 | 6,780 | 6,840 | 154,600 |
| 2016/12/02 | 6,950 | 6,970 | 6,870 | 6,900 | 139,100 |
| 2016/12/01 | 7,090 | 7,100 | 6,960 | 7,030 | 186,800 |
| 2016/11/30 | 7,000 | 7,070 | 6,880 | 6,930 | 198,200 |
| 2016/11/29 | 7,100 | 7,130 | 6,870 | 6,950 | 220,800 |
| 2016/11/28 | 7,010 | 7,200 | 6,990 | 7,110 | 332,000 |
| 2016/11/25 | 6,980 | 7,040 | 6,920 | 7,030 | 368,300 |
| 2016/11/24 | 6,730 | 6,950 | 6,710 | 6,910 | 213,400 |
| 2016/11/22 | 6,740 | 6,740 | 6,610 | 6,690 | 137,600 |
| 2016/11/21 | 6,650 | 6,810 | 6,610 | 6,770 | 336,100 |
| 2016/11/18 | 6,180 | 6,560 | 6,120 | 6,530 | 345,400 |
| 2016/11/17 | 6,140 | 6,140 | 6,030 | 6,090 | 92,200 |
| 2016/11/16 | 6,010 | 6,190 | 5,980 | 6,170 | 173,100 |
| 2016/11/15 | 5,980 | 5,980 | 5,880 | 5,940 | 111,700 |
| 2016/11/14 | 6,230 | 6,280 | 5,870 | 5,940 | 363,900 |
| 2016/11/11 | 6,070 | 6,270 | 6,070 | 6,210 | 220,700 |
| 2016/11/10 | 6,190 | 6,230 | 5,950 | 6,050 | 218,700 |
| 2016/11/09 | 6,190 | 6,210 | 5,710 | 5,950 | 279,100 |
| 2016/11/08 | 6,370 | 6,370 | 6,220 | 6,230 | 100,000 |
| 2016/11/07 | 6,230 | 6,320 | 6,220 | 6,310 | 77,100 |
| 2016/11/04 | 6,130 | 6,200 | 6,100 | 6,190 | 143,800 |
| 2016/11/02 | 6,340 | 6,390 | 6,220 | 6,270 | 130,500 |
| 2016/11/01 | 6,300 | 6,450 | 6,260 | 6,440 | 143,300 |
| 2016/10/31 | 6,400 | 6,410 | 6,260 | 6,310 | 115,000 |
| 2016/10/28 | 6,250 | 6,350 | 6,230 | 6,330 | 236,200 |
| 2016/10/27 | 6,100 | 6,220 | 6,100 | 6,220 | 79,700 |
| 2016/10/26 | 6,210 | 6,220 | 6,090 | 6,170 | 125,200 |
| 2016/10/25 | 6,230 | 6,290 | 6,140 | 6,200 | 195,500 |
| 2016/10/24 | 6,060 | 6,180 | 6,050 | 6,180 | 189,500 |
| 2016/10/21 | 5,920 | 6,140 | 5,920 | 6,040 | 256,900 |
| 2016/10/20 | 5,810 | 5,930 | 5,810 | 5,890 | 141,700 |
| 2016/10/19 | 5,690 | 5,860 | 5,690 | 5,830 | 185,700 |
| 2016/10/18 | 5,840 | 5,860 | 5,660 | 5,680 | 380,200 |
| 2016/10/17 | 5,920 | 5,980 | 5,840 | 5,900 | 176,900 |
| 2016/10/14 | 5,900 | 6,000 | 5,900 | 5,980 | 131,700 |
| 2016/10/13 | 6,000 | 6,030 | 5,840 | 5,900 | 178,100 |
| 2016/10/12 | 6,040 | 6,080 | 5,880 | 5,940 | 373,400 |
| 2016/10/11 | 6,310 | 6,360 | 6,090 | 6,160 | 222,300 |
| 2016/10/07 | 6,100 | 6,390 | 6,100 | 6,340 | 295,900 |
| 2016/10/06 | 6,120 | 6,180 | 6,080 | 6,100 | 140,300 |
| 2016/10/05 | 6,140 | 6,180 | 6,050 | 6,090 | 174,700 |
| 2016/10/04 | 6,250 | 6,270 | 6,010 | 6,060 | 301,700 |
| 2016/10/03 | 6,270 | 6,420 | 6,230 | 6,260 | 169,400 |
| 2016/09/30 | 6,290 | 6,320 | 6,270 | 6,280 | 100,400 |
| 2016/09/29 | 6,270 | 6,420 | 6,270 | 6,360 | 146,900 |
| 2016/09/28 | 6,350 | 6,390 | 6,300 | 6,310 | 120,100 |
| 2016/09/27 | 6,310 | 6,460 | 6,300 | 6,430 | 262,500 |
| 2016/09/26 | 6,510 | 6,510 | 6,360 | 6,410 | 193,300 |
| 2016/09/23 | 6,670 | 6,670 | 6,470 | 6,510 | 137,600 |
| 2016/09/21 | 6,490 | 6,760 | 6,450 | 6,700 | 127,100 |
| 2016/09/20 | 6,420 | 6,500 | 6,330 | 6,450 | 167,600 |
| 2016/09/16 | 6,480 | 6,490 | 6,390 | 6,460 | 85,600 |
| 2016/09/15 | 6,500 | 6,610 | 6,480 | 6,510 | 75,500 |
| 2016/09/14 | 6,580 | 6,580 | 6,480 | 6,490 | 82,200 |
| 2016/09/13 | 6,590 | 6,660 | 6,580 | 6,600 | 50,600 |
| 2016/09/12 | 6,600 | 6,660 | 6,540 | 6,570 | 76,400 |
| 2016/09/09 | 6,820 | 6,830 | 6,670 | 6,680 | 102,600 |
| 2016/09/08 | 6,860 | 6,920 | 6,810 | 6,830 | 46,900 |
| 2016/09/07 | 6,820 | 7,020 | 6,750 | 6,870 | 162,400 |
| 2016/09/06 | 6,730 | 6,850 | 6,680 | 6,790 | 128,300 |
| 2016/09/05 | 6,850 | 6,850 | 6,760 | 6,770 | 91,900 |
| 2016/09/02 | 6,650 | 6,750 | 6,640 | 6,730 | 81,200 |
| 2016/09/01 | 6,790 | 6,790 | 6,660 | 6,680 | 134,100 |
| 2016/08/31 | 6,810 | 6,810 | 6,670 | 6,750 | 124,500 |
| 2016/08/30 | 6,990 | 6,990 | 6,770 | 6,790 | 135,500 |
| 2016/08/29 | 7,010 | 7,060 | 6,950 | 7,000 | 87,600 |
| 2016/08/26 | 7,070 | 7,070 | 6,930 | 6,960 | 96,700 |
| 2016/08/25 | 7,170 | 7,180 | 7,030 | 7,050 | 63,900 |
| 2016/08/24 | 7,110 | 7,260 | 7,100 | 7,250 | 57,500 |
| 2016/08/23 | 6,950 | 7,190 | 6,950 | 7,100 | 68,000 |
| 2016/08/22 | 6,920 | 7,060 | 6,920 | 6,990 | 76,300 |
| 2016/08/19 | 7,100 | 7,160 | 6,900 | 7,070 | 129,900 |
| 2016/08/18 | 7,220 | 7,410 | 7,070 | 7,080 | 115,800 |
| 2016/08/17 | 7,200 | 7,230 | 7,060 | 7,210 | 99,700 |
| 2016/08/16 | 7,350 | 7,370 | 7,190 | 7,220 | 90,900 |
| 2016/08/15 | 7,550 | 7,550 | 7,350 | 7,360 | 100,000 |
| 2016/08/12 | 7,560 | 7,650 | 7,490 | 7,500 | 116,600 |
| 2016/08/10 | 7,300 | 7,580 | 7,200 | 7,450 | 271,100 |
| 2016/08/09 | 7,100 | 7,280 | 7,050 | 7,250 | 133,000 |
| 2016/08/08 | 7,180 | 7,220 | 7,060 | 7,160 | 76,400 |
| 2016/08/05 | 7,000 | 7,210 | 6,840 | 7,140 | 209,900 |
| 2016/08/04 | 7,110 | 7,160 | 6,870 | 7,000 | 194,200 |
| 2016/08/03 | 7,260 | 7,270 | 7,060 | 7,140 | 236,100 |
| 2016/08/02 | 7,540 | 7,660 | 7,350 | 7,350 | 169,500 |
| 2016/08/01 | 7,440 | 7,630 | 7,420 | 7,600 | 100,200 |
| 2016/07/29 | 7,380 | 7,620 | 7,250 | 7,590 | 165,900 |
| 2016/07/28 | 7,590 | 7,590 | 7,340 | 7,350 | 133,000 |
| 2016/07/27 | 7,330 | 7,630 | 7,330 | 7,590 | 165,900 |
| 2016/07/26 | 7,370 | 7,470 | 7,220 | 7,340 | 141,400 |
| 2016/07/25 | 7,600 | 7,670 | 7,400 | 7,430 | 143,500 |
| 2016/07/22 | 7,560 | 7,700 | 7,500 | 7,590 | 165,300 |
| 2016/07/21 | 7,600 | 7,880 | 7,450 | 7,760 | 344,100 |
| 2016/07/20 | 7,300 | 7,470 | 7,240 | 7,390 | 173,700 |
| 2016/07/19 | 7,160 | 7,330 | 7,120 | 7,260 | 214,900 |
| 2016/07/15 | 7,100 | 7,160 | 6,960 | 7,020 | 128,900 |
| 2016/07/14 | 7,080 | 7,220 | 6,980 | 7,060 | 172,500 |
| 2016/07/13 | 7,150 | 7,260 | 7,070 | 7,230 | 278,700 |
| 2016/07/12 | 6,790 | 7,080 | 6,730 | 6,930 | 303,800 |
| 2016/07/11 | 6,490 | 6,780 | 6,440 | 6,690 | 231,300 |
| 2016/07/08 | 6,380 | 6,430 | 6,210 | 6,310 | 225,200 |
| 2016/07/07 | 6,570 | 6,590 | 6,320 | 6,400 | 361,400 |
| 2016/07/06 | 6,890 | 6,890 | 6,540 | 6,730 | 277,500 |
| 2016/07/05 | 7,290 | 7,290 | 7,060 | 7,080 | 198,200 |
| 2016/07/04 | 7,120 | 7,390 | 7,040 | 7,320 | 292,800 |
| 2016/07/01 | 6,850 | 7,190 | 6,800 | 7,150 | 302,600 |
| 2016/06/30 | 6,830 | 7,080 | 6,760 | 6,810 | 304,200 |
| 2016/06/29 | 6,480 | 6,680 | 6,410 | 6,640 | 345,500 |
| 2016/06/28 | 6,630 | 6,720 | 6,440 | 6,580 | 386,300 |
| 2016/06/27 | 6,960 | 7,050 | 6,640 | 6,730 | 286,200 |
| 2016/06/24 | 7,300 | 7,320 | 6,590 | 6,770 | 256,600 |
| 2016/06/23 | 7,310 | 7,350 | 7,100 | 7,160 | 202,800 |
| 2016/06/22 | 7,510 | 7,570 | 7,230 | 7,310 | 201,800 |
| 2016/06/21 | 7,580 | 7,680 | 7,520 | 7,640 | 144,200 |
| 2016/06/20 | 7,500 | 7,740 | 7,470 | 7,690 | 171,100 |
| 2016/06/17 | 7,380 | 7,510 | 7,270 | 7,350 | 129,800 |
| 2016/06/16 | 7,450 | 7,520 | 7,250 | 7,280 | 172,400 |
| 2016/06/15 | 7,230 | 7,500 | 7,220 | 7,440 | 177,400 |
| 2016/06/14 | 7,620 | 7,660 | 7,250 | 7,360 | 266,000 |
| 2016/06/13 | 7,840 | 7,890 | 7,640 | 7,650 | 189,800 |
| 2016/06/10 | 7,900 | 8,050 | 7,800 | 8,030 | 258,900 |
| 2016/06/09 | 7,750 | 7,840 | 7,570 | 7,760 | 361,200 |
| 2016/06/08 | 8,150 | 8,180 | 7,700 | 7,830 | 537,700 |
| 2016/06/07 | 8,290 | 8,290 | 8,190 | 8,200 | 81,100 |
| 2016/06/06 | 8,160 | 8,310 | 8,100 | 8,290 | 151,000 |
| 2016/06/03 | 8,160 | 8,340 | 8,160 | 8,340 | 78,300 |
| 2016/06/02 | 8,300 | 8,320 | 8,130 | 8,160 | 112,600 |
| 2016/06/01 | 8,380 | 8,480 | 8,320 | 8,340 | 73,500 |
| 2016/05/31 | 8,480 | 8,480 | 8,380 | 8,470 | 155,700 |
| 2016/05/30 | 8,570 | 8,700 | 8,540 | 8,560 | 70,100 |
| 2016/05/27 | 8,200 | 8,530 | 8,150 | 8,480 | 158,200 |
| 2016/05/26 | 8,140 | 8,290 | 8,080 | 8,200 | 116,600 |
| 2016/05/25 | 8,160 | 8,180 | 8,030 | 8,050 | 74,300 |
| 2016/05/24 | 8,140 | 8,170 | 8,030 | 8,030 | 95,500 |
| 2016/05/23 | 8,280 | 8,280 | 8,100 | 8,170 | 101,800 |
| 2016/05/20 | 8,260 | 8,320 | 8,250 | 8,310 | 90,300 |
| 2016/05/19 | 8,480 | 8,490 | 8,320 | 8,320 | 77,800 |
| 2016/05/18 | 8,700 | 8,720 | 8,430 | 8,450 | 121,700 |
| 2016/05/17 | 8,310 | 8,630 | 8,290 | 8,590 | 143,400 |
| 2016/05/16 | 8,250 | 8,440 | 8,130 | 8,150 | 231,500 |
| 2016/05/13 | 8,650 | 8,690 | 8,470 | 8,570 | 112,500 |
| 2016/05/12 | 8,520 | 8,680 | 8,450 | 8,660 | 107,300 |
| 2016/05/11 | 8,870 | 8,870 | 8,660 | 8,730 | 90,100 |
| 2016/05/10 | 8,470 | 8,780 | 8,470 | 8,730 | 186,500 |
| 2016/05/09 | 8,100 | 8,350 | 8,080 | 8,340 | 132,100 |
| 2016/05/06 | 8,080 | 8,130 | 7,960 | 8,030 | 90,000 |
| 2016/05/02 | 8,160 | 8,460 | 8,030 | 8,080 | 173,300 |
| 2016/04/28 | 8,670 | 8,680 | 8,390 | 8,460 | 124,700 |
| 2016/04/27 | 8,410 | 8,590 | 8,380 | 8,560 | 118,300 |
| 2016/04/26 | 8,370 | 8,470 | 8,310 | 8,360 | 166,900 |
| 2016/04/25 | 8,660 | 8,660 | 8,430 | 8,470 | 166,000 |
| 2016/04/22 | 8,810 | 8,830 | 8,550 | 8,720 | 146,900 |
| 2016/04/21 | 9,000 | 9,010 | 8,780 | 8,820 | 142,300 |
| 2016/04/20 | 8,830 | 8,960 | 8,790 | 8,920 | 116,900 |
| 2016/04/19 | 8,890 | 8,920 | 8,780 | 8,860 | 188,300 |
| 2016/04/18 | 9,110 | 9,130 | 8,720 | 8,770 | 276,100 |
| 2016/04/15 | 9,300 | 9,450 | 9,210 | 9,430 | 85,800 |
| 2016/04/14 | 9,340 | 9,400 | 9,240 | 9,400 | 95,400 |
| 2016/04/13 | 9,180 | 9,280 | 9,120 | 9,190 | 118,800 |
| 2016/04/12 | 9,210 | 9,250 | 9,090 | 9,130 | 238,500 |
| 2016/04/11 | 9,530 | 9,570 | 9,210 | 9,290 | 187,200 |
| 2016/04/08 | 9,550 | 9,680 | 9,410 | 9,590 | 141,700 |
| 2016/04/07 | 9,400 | 9,770 | 9,400 | 9,710 | 193,900 |
| 2016/04/06 | 9,180 | 9,420 | 9,130 | 9,390 | 166,800 |
| 2016/04/05 | 9,650 | 9,730 | 9,210 | 9,240 | 221,400 |
| 2016/04/04 | 9,460 | 9,750 | 9,450 | 9,730 | 108,500 |
| 2016/04/01 | 9,710 | 9,760 | 9,500 | 9,510 | 153,700 |
| 2016/03/31 | 9,910 | 9,980 | 9,710 | 9,710 | 186,300 |
| 2016/03/30 | 9,830 | 9,940 | 9,710 | 9,720 | 139,500 |
| 2016/03/29 | 9,850 | 9,950 | 9,710 | 9,730 | 167,800 |
| 2016/03/28 | 9,890 | 9,940 | 9,800 | 9,930 | 256,700 |
| 2016/03/25 | 9,400 | 9,770 | 9,360 | 9,740 | 216,600 |
| 2016/03/24 | 9,030 | 9,370 | 9,010 | 9,330 | 120,200 |
| 2016/03/23 | 8,970 | 9,080 | 8,970 | 9,030 | 45,300 |
| 2016/03/22 | 9,010 | 9,120 | 8,920 | 9,030 | 91,500 |
| 2016/03/18 | 9,050 | 9,050 | 8,850 | 8,970 | 116,400 |
| 2016/03/17 | 8,750 | 9,310 | 8,730 | 9,080 | 298,800 |
| 2016/03/16 | 8,710 | 8,750 | 8,600 | 8,600 | 134,700 |
| 2016/03/15 | 8,640 | 8,900 | 8,640 | 8,820 | 102,700 |
| 2016/03/14 | 8,740 | 8,850 | 8,640 | 8,730 | 76,300 |
| 2016/03/11 | 8,660 | 8,860 | 8,620 | 8,750 | 104,300 |
| 2016/03/10 | 8,770 | 8,950 | 8,730 | 8,810 | 125,100 |
| 2016/03/09 | 8,360 | 8,770 | 8,330 | 8,680 | 176,200 |
| 2016/03/08 | 8,310 | 8,560 | 8,240 | 8,460 | 247,100 |
| 2016/03/07 | 8,830 | 8,830 | 8,510 | 8,580 | 99,700 |
| 2016/03/04 | 8,870 | 8,880 | 8,630 | 8,770 | 108,700 |
| 2016/03/03 | 8,880 | 8,970 | 8,850 | 8,920 | 67,700 |
| 2016/03/02 | 8,890 | 8,990 | 8,800 | 8,930 | 106,400 |
| 2016/03/01 | 8,610 | 8,680 | 8,480 | 8,630 | 68,700 |
| 2016/02/29 | 8,710 | 8,800 | 8,490 | 8,550 | 120,000 |
| 2016/02/26 | 8,780 | 8,880 | 8,550 | 8,580 | 158,900 |
| 2016/02/25 | 8,410 | 8,750 | 8,410 | 8,720 | 138,600 |
| 2016/02/24 | 8,300 | 8,630 | 8,260 | 8,410 | 124,300 |
| 2016/02/23 | 8,590 | 8,780 | 8,290 | 8,400 | 174,700 |
| 2016/02/22 | 7,840 | 8,600 | 7,820 | 8,500 | 258,700 |
| 2016/02/19 | 7,950 | 8,070 | 7,780 | 7,960 | 141,400 |
| 2016/02/18 | 8,300 | 8,300 | 8,000 | 8,100 | 157,000 |
| 2016/02/17 | 7,990 | 8,100 | 7,720 | 7,860 | 187,700 |
| 2016/02/16 | 8,050 | 8,240 | 7,970 | 8,020 | 265,200 |
| 2016/02/15 | 7,640 | 7,940 | 7,340 | 7,940 | 258,000 |
| 2016/02/12 | 7,100 | 7,280 | 6,900 | 6,940 | 450,400 |
| 2016/02/10 | 8,090 | 8,090 | 7,010 | 7,790 | 858,300 |
| 2016/02/09 | 8,500 | 8,590 | 8,100 | 8,120 | 207,700 |
| 2016/02/08 | 8,470 | 8,900 | 8,470 | 8,830 | 120,500 |
| 2016/02/05 | 8,680 | 8,730 | 8,480 | 8,640 | 176,700 |
| 2016/02/04 | 9,140 | 9,240 | 8,850 | 8,900 | 141,500 |
| 2016/02/03 | 9,230 | 9,460 | 9,130 | 9,210 | 217,300 |
| 2016/02/02 | 9,580 | 9,760 | 9,430 | 9,480 | 199,900 |
| 2016/02/01 | 9,310 | 9,730 | 9,270 | 9,670 | 242,400 |
| 2016/01/29 | 8,710 | 8,990 | 8,570 | 8,970 | 176,800 |
| 2016/01/28 | 8,580 | 8,860 | 8,540 | 8,700 | 97,200 |
| 2016/01/27 | 8,740 | 8,830 | 8,540 | 8,670 | 118,200 |
| 2016/01/26 | 8,480 | 8,760 | 8,460 | 8,620 | 138,200 |
| 2016/01/25 | 8,490 | 8,800 | 8,400 | 8,730 | 204,000 |
| 2016/01/22 | 8,200 | 8,390 | 7,930 | 8,360 | 213,200 |
| 2016/01/21 | 8,270 | 8,370 | 7,870 | 7,900 | 241,300 |
| 2016/01/20 | 8,650 | 8,690 | 8,160 | 8,180 | 189,000 |
| 2016/01/19 | 8,720 | 8,800 | 8,430 | 8,570 | 197,600 |
| 2016/01/18 | 8,630 | 8,860 | 8,590 | 8,790 | 153,200 |
| 2016/01/15 | 9,150 | 9,240 | 8,950 | 8,990 | 102,100 |
| 2016/01/14 | 8,970 | 9,010 | 8,820 | 9,000 | 167,000 |
| 2016/01/13 | 9,090 | 9,270 | 9,040 | 9,210 | 184,400 |
| 2016/01/12 | 9,100 | 9,270 | 8,930 | 9,000 | 258,900 |
| 2016/01/08 | 9,460 | 9,560 | 9,120 | 9,280 | 399,700 |
| 2016/01/07 | 9,850 | 10,010 | 9,470 | 9,530 | 307,700 |
| 2016/01/06 | 10,100 | 10,220 | 9,880 | 9,940 | 193,700 |
| 2016/01/05 | 10,190 | 10,310 | 10,060 | 10,200 | 195,800 |
| 2016/01/04 | 10,420 | 10,490 | 10,200 | 10,250 | 186,800 |