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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,765 | 4,830 | 4,765 | 4,820 | 113,400 |
| 2018/12/27 | 4,755 | 4,890 | 4,720 | 4,835 | 231,800 |
| 2018/12/26 | 4,550 | 4,700 | 4,515 | 4,595 | 207,100 |
| 2018/12/25 | 4,550 | 4,595 | 4,475 | 4,505 | 367,300 |
| 2018/12/21 | 4,845 | 4,880 | 4,740 | 4,830 | 561,400 |
| 2018/12/20 | 5,050 | 5,090 | 4,995 | 5,040 | 265,600 |
| 2018/12/19 | 4,990 | 5,160 | 4,990 | 5,110 | 213,300 |
| 2018/12/18 | 5,090 | 5,150 | 4,995 | 4,995 | 204,500 |
| 2018/12/17 | 5,190 | 5,260 | 5,150 | 5,160 | 194,200 |
| 2018/12/14 | 5,210 | 5,280 | 5,150 | 5,190 | 197,200 |
| 2018/12/13 | 5,190 | 5,220 | 5,160 | 5,190 | 175,000 |
| 2018/12/12 | 5,250 | 5,330 | 5,210 | 5,230 | 154,900 |
| 2018/12/11 | 5,240 | 5,300 | 5,130 | 5,190 | 201,100 |
| 2018/12/10 | 5,310 | 5,370 | 5,250 | 5,270 | 133,600 |
| 2018/12/07 | 5,300 | 5,440 | 5,290 | 5,410 | 213,100 |
| 2018/12/06 | 5,470 | 5,480 | 5,260 | 5,300 | 294,700 |
| 2018/12/05 | 5,430 | 5,470 | 5,400 | 5,430 | 217,600 |
| 2018/12/04 | 5,580 | 5,690 | 5,530 | 5,560 | 242,100 |
| 2018/12/03 | 5,700 | 5,700 | 5,570 | 5,600 | 214,400 |
| 2018/11/30 | 5,580 | 5,700 | 5,540 | 5,700 | 274,500 |
| 2018/11/29 | 5,490 | 5,610 | 5,430 | 5,550 | 278,600 |
| 2018/11/28 | 5,510 | 5,530 | 5,430 | 5,450 | 138,000 |
| 2018/11/27 | 5,440 | 5,510 | 5,370 | 5,480 | 180,400 |
| 2018/11/26 | 5,470 | 5,600 | 5,460 | 5,460 | 246,200 |
| 2018/11/22 | 5,420 | 5,500 | 5,360 | 5,470 | 309,400 |
| 2018/11/21 | 5,390 | 5,480 | 5,320 | 5,320 | 363,400 |
| 2018/11/20 | 5,500 | 5,620 | 5,480 | 5,520 | 407,500 |
| 2018/11/19 | 5,550 | 5,610 | 5,510 | 5,520 | 322,100 |
| 2018/11/16 | 5,400 | 5,500 | 5,390 | 5,470 | 334,300 |
| 2018/11/15 | 5,350 | 5,420 | 5,320 | 5,390 | 190,300 |
| 2018/11/14 | 5,350 | 5,420 | 5,300 | 5,400 | 252,400 |
| 2018/11/13 | 5,310 | 5,420 | 5,240 | 5,400 | 383,500 |
| 2018/11/12 | 5,400 | 5,440 | 5,200 | 5,390 | 529,900 |
| 2018/11/09 | 5,130 | 5,230 | 5,130 | 5,130 | 311,800 |
| 2018/11/08 | 5,110 | 5,150 | 5,070 | 5,120 | 192,800 |
| 2018/11/07 | 5,060 | 5,110 | 5,010 | 5,040 | 216,200 |
| 2018/11/06 | 5,080 | 5,100 | 5,020 | 5,080 | 155,500 |
| 2018/11/05 | 5,010 | 5,110 | 5,010 | 5,060 | 203,500 |
| 2018/11/02 | 4,900 | 5,040 | 4,855 | 5,020 | 269,900 |
| 2018/11/01 | 4,925 | 4,990 | 4,860 | 4,910 | 245,400 |
| 2018/10/31 | 4,865 | 5,040 | 4,860 | 5,010 | 282,700 |
| 2018/10/30 | 4,690 | 4,860 | 4,660 | 4,850 | 442,300 |
| 2018/10/29 | 4,720 | 4,830 | 4,710 | 4,745 | 251,800 |
| 2018/10/26 | 4,710 | 4,780 | 4,690 | 4,705 | 430,000 |
| 2018/10/25 | 4,630 | 4,765 | 4,605 | 4,705 | 339,400 |
| 2018/10/24 | 4,745 | 4,820 | 4,725 | 4,795 | 193,700 |
| 2018/10/23 | 4,800 | 4,840 | 4,695 | 4,710 | 181,800 |
| 2018/10/22 | 4,680 | 4,860 | 4,655 | 4,835 | 276,400 |
| 2018/10/19 | 4,675 | 4,750 | 4,660 | 4,735 | 172,700 |
| 2018/10/18 | 4,765 | 4,820 | 4,735 | 4,760 | 180,600 |
| 2018/10/17 | 4,610 | 4,770 | 4,605 | 4,750 | 337,900 |
| 2018/10/16 | 4,610 | 4,615 | 4,480 | 4,540 | 378,300 |
| 2018/10/15 | 4,875 | 4,880 | 4,645 | 4,645 | 409,600 |
| 2018/10/12 | 4,845 | 4,915 | 4,770 | 4,905 | 365,400 |
| 2018/10/11 | 4,800 | 4,915 | 4,800 | 4,890 | 482,700 |
| 2018/10/10 | 4,870 | 5,150 | 4,870 | 5,090 | 484,000 |
| 2018/10/09 | 4,785 | 4,890 | 4,705 | 4,870 | 462,300 |
| 2018/10/05 | 4,805 | 4,910 | 4,795 | 4,850 | 580,600 |
| 2018/10/04 | 4,825 | 4,910 | 4,795 | 4,855 | 436,200 |
| 2018/10/03 | 4,740 | 4,815 | 4,720 | 4,735 | 183,500 |
| 2018/10/02 | 4,820 | 4,820 | 4,715 | 4,755 | 266,000 |
| 2018/10/01 | 4,835 | 4,885 | 4,800 | 4,830 | 199,800 |
| 2018/09/28 | 4,730 | 4,835 | 4,705 | 4,805 | 278,900 |
| 2018/09/27 | 4,805 | 4,805 | 4,670 | 4,675 | 274,700 |
| 2018/09/26 | 4,900 | 4,900 | 4,775 | 4,855 | 366,800 |
| 2018/09/25 | 4,850 | 4,960 | 4,785 | 4,855 | 808,700 |
| 2018/09/21 | 4,670 | 4,790 | 4,630 | 4,730 | 874,100 |
| 2018/09/20 | 4,680 | 4,685 | 4,580 | 4,605 | 362,500 |
| 2018/09/19 | 4,715 | 4,725 | 4,630 | 4,675 | 279,600 |
| 2018/09/18 | 4,635 | 4,690 | 4,550 | 4,660 | 347,700 |
| 2018/09/14 | 4,555 | 4,635 | 4,505 | 4,620 | 319,100 |
| 2018/09/13 | 4,490 | 4,615 | 4,485 | 4,500 | 278,700 |
| 2018/09/12 | 4,680 | 4,700 | 4,485 | 4,490 | 336,100 |
| 2018/09/11 | 4,665 | 4,710 | 4,635 | 4,665 | 198,800 |
| 2018/09/10 | 4,670 | 4,750 | 4,640 | 4,660 | 335,100 |
| 2018/09/07 | 4,805 | 4,830 | 4,650 | 4,655 | 546,700 |
| 2018/09/06 | 4,870 | 5,030 | 4,840 | 4,900 | 451,200 |
| 2018/09/05 | 5,070 | 5,080 | 4,825 | 4,940 | 609,800 |
| 2018/09/04 | 5,250 | 5,250 | 5,170 | 5,180 | 142,100 |
| 2018/09/03 | 5,260 | 5,310 | 5,210 | 5,260 | 163,000 |
| 2018/08/31 | 5,160 | 5,300 | 5,130 | 5,260 | 280,700 |
| 2018/08/30 | 5,150 | 5,200 | 5,090 | 5,130 | 255,600 |
| 2018/08/29 | 5,370 | 5,380 | 5,130 | 5,140 | 485,200 |
| 2018/08/28 | 5,400 | 5,470 | 5,360 | 5,390 | 318,600 |
| 2018/08/27 | 5,230 | 5,440 | 5,220 | 5,400 | 481,300 |
| 2018/08/24 | 5,080 | 5,170 | 5,000 | 5,170 | 479,500 |
| 2018/08/23 | 4,875 | 4,955 | 4,845 | 4,940 | 233,100 |
| 2018/08/22 | 4,800 | 4,875 | 4,795 | 4,850 | 171,800 |
| 2018/08/21 | 4,780 | 4,820 | 4,735 | 4,820 | 163,000 |
| 2018/08/20 | 4,790 | 4,900 | 4,790 | 4,810 | 295,800 |
| 2018/08/17 | 4,800 | 4,815 | 4,730 | 4,790 | 274,000 |
| 2018/08/16 | 4,700 | 4,805 | 4,650 | 4,775 | 630,700 |
| 2018/08/15 | 5,070 | 5,090 | 4,855 | 4,870 | 576,500 |
| 2018/08/14 | 5,200 | 5,250 | 5,070 | 5,110 | 293,400 |
| 2018/08/13 | 5,370 | 5,390 | 5,060 | 5,140 | 519,800 |
| 2018/08/10 | 5,400 | 5,550 | 5,180 | 5,470 | 1,192,900 |
| 2018/08/09 | 5,800 | 5,810 | 5,720 | 5,750 | 178,600 |
| 2018/08/08 | 5,760 | 5,830 | 5,750 | 5,790 | 169,100 |
| 2018/08/07 | 5,740 | 5,790 | 5,670 | 5,740 | 161,000 |
| 2018/08/06 | 5,680 | 5,790 | 5,680 | 5,740 | 167,800 |
| 2018/08/03 | 5,690 | 5,700 | 5,630 | 5,680 | 153,900 |
| 2018/08/02 | 5,700 | 5,740 | 5,620 | 5,650 | 189,700 |
| 2018/08/01 | 5,610 | 5,690 | 5,570 | 5,610 | 283,200 |
| 2018/07/31 | 5,510 | 5,570 | 5,460 | 5,540 | 148,300 |
| 2018/07/30 | 5,590 | 5,640 | 5,560 | 5,600 | 111,100 |
| 2018/07/27 | 5,610 | 5,620 | 5,560 | 5,610 | 131,300 |
| 2018/07/26 | 5,630 | 5,640 | 5,530 | 5,590 | 127,200 |
| 2018/07/25 | 5,620 | 5,630 | 5,540 | 5,600 | 149,300 |
| 2018/07/24 | 5,640 | 5,660 | 5,570 | 5,600 | 238,600 |
| 2018/07/23 | 5,410 | 5,580 | 5,410 | 5,540 | 296,400 |
| 2018/07/20 | 5,550 | 5,570 | 5,440 | 5,470 | 551,600 |
| 2018/07/19 | 5,840 | 5,860 | 5,630 | 5,640 | 239,500 |
| 2018/07/18 | 5,850 | 5,860 | 5,750 | 5,810 | 172,700 |
| 2018/07/17 | 5,720 | 5,800 | 5,680 | 5,780 | 186,400 |
| 2018/07/13 | 5,760 | 5,820 | 5,730 | 5,770 | 161,500 |
| 2018/07/12 | 5,650 | 5,810 | 5,650 | 5,730 | 190,500 |
| 2018/07/11 | 5,660 | 5,760 | 5,640 | 5,670 | 405,100 |
| 2018/07/10 | 5,930 | 5,930 | 5,750 | 5,750 | 325,300 |
| 2018/07/09 | 5,880 | 5,970 | 5,870 | 5,930 | 133,900 |
| 2018/07/06 | 5,850 | 5,940 | 5,800 | 5,870 | 357,900 |
| 2018/07/05 | 6,050 | 6,050 | 5,730 | 5,770 | 476,100 |
| 2018/07/04 | 5,950 | 6,100 | 5,950 | 6,090 | 207,400 |
| 2018/07/03 | 5,960 | 6,110 | 5,900 | 5,960 | 249,800 |
| 2018/07/02 | 6,090 | 6,120 | 5,930 | 5,940 | 182,600 |
| 2018/06/29 | 6,140 | 6,140 | 6,020 | 6,080 | 170,800 |
| 2018/06/28 | 6,130 | 6,160 | 6,030 | 6,140 | 225,600 |
| 2018/06/27 | 6,050 | 6,190 | 5,940 | 6,140 | 251,900 |
| 2018/06/26 | 5,970 | 6,020 | 5,890 | 5,990 | 369,300 |
| 2018/06/25 | 6,100 | 6,100 | 5,980 | 6,050 | 259,400 |
| 2018/06/22 | 6,080 | 6,150 | 6,070 | 6,100 | 181,600 |
| 2018/06/21 | 6,150 | 6,200 | 6,070 | 6,150 | 288,200 |
| 2018/06/20 | 6,100 | 6,150 | 6,000 | 6,140 | 325,100 |
| 2018/06/19 | 6,300 | 6,340 | 6,090 | 6,130 | 424,100 |
| 2018/06/18 | 6,280 | 6,370 | 6,260 | 6,370 | 337,800 |
| 2018/06/15 | 6,210 | 6,310 | 6,180 | 6,220 | 502,600 |
| 2018/06/14 | 6,160 | 6,220 | 6,090 | 6,140 | 328,100 |
| 2018/06/13 | 6,140 | 6,260 | 6,140 | 6,240 | 327,200 |
| 2018/06/12 | 6,030 | 6,130 | 5,990 | 6,120 | 264,000 |
| 2018/06/11 | 6,060 | 6,070 | 5,880 | 5,980 | 288,700 |
| 2018/06/08 | 5,860 | 6,020 | 5,860 | 5,990 | 367,100 |
| 2018/06/07 | 5,770 | 5,840 | 5,700 | 5,840 | 239,700 |
| 2018/06/06 | 5,650 | 5,780 | 5,590 | 5,720 | 294,800 |
| 2018/06/05 | 5,590 | 5,630 | 5,540 | 5,570 | 194,000 |
| 2018/06/04 | 5,560 | 5,650 | 5,520 | 5,580 | 209,700 |
| 2018/06/01 | 5,620 | 5,640 | 5,540 | 5,570 | 243,200 |
| 2018/05/31 | 5,600 | 5,640 | 5,580 | 5,630 | 251,300 |
| 2018/05/30 | 5,600 | 5,640 | 5,560 | 5,600 | 192,500 |
| 2018/05/29 | 5,610 | 5,670 | 5,560 | 5,640 | 219,500 |
| 2018/05/28 | 5,750 | 5,860 | 5,640 | 5,690 | 408,600 |
| 2018/05/25 | 5,630 | 5,700 | 5,590 | 5,690 | 156,300 |
| 2018/05/24 | 5,690 | 5,710 | 5,600 | 5,660 | 353,200 |
| 2018/05/23 | 5,500 | 5,620 | 5,500 | 5,620 | 339,100 |
| 2018/05/22 | 5,480 | 5,520 | 5,420 | 5,520 | 198,900 |
| 2018/05/21 | 5,430 | 5,480 | 5,400 | 5,450 | 179,000 |
| 2018/05/18 | 5,470 | 5,480 | 5,420 | 5,430 | 121,400 |
| 2018/05/17 | 5,410 | 5,480 | 5,360 | 5,450 | 177,700 |
| 2018/05/16 | 5,350 | 5,450 | 5,350 | 5,400 | 217,100 |
| 2018/05/15 | 5,350 | 5,410 | 5,340 | 5,360 | 162,000 |
| 2018/05/14 | 5,200 | 5,350 | 5,200 | 5,340 | 154,400 |
| 2018/05/11 | 5,260 | 5,270 | 5,220 | 5,240 | 116,900 |
| 2018/05/10 | 5,360 | 5,360 | 5,190 | 5,230 | 192,400 |
| 2018/05/09 | 5,330 | 5,360 | 5,290 | 5,310 | 157,400 |
| 2018/05/08 | 5,420 | 5,420 | 5,270 | 5,280 | 289,100 |
| 2018/05/07 | 5,330 | 5,420 | 5,300 | 5,340 | 250,100 |
| 2018/05/02 | 5,270 | 5,310 | 5,160 | 5,300 | 280,500 |
| 2018/05/01 | 5,200 | 5,330 | 5,180 | 5,330 | 382,900 |
| 2018/04/27 | 5,170 | 5,200 | 5,130 | 5,170 | 184,100 |
| 2018/04/26 | 5,160 | 5,160 | 5,080 | 5,150 | 182,100 |
| 2018/04/25 | 5,020 | 5,160 | 5,010 | 5,140 | 173,400 |
| 2018/04/24 | 5,090 | 5,090 | 5,040 | 5,070 | 101,100 |
| 2018/04/23 | 5,050 | 5,090 | 4,995 | 5,050 | 138,700 |
| 2018/04/20 | 4,980 | 5,050 | 4,980 | 5,030 | 99,000 |
| 2018/04/19 | 5,020 | 5,040 | 4,965 | 5,000 | 159,100 |
| 2018/04/18 | 4,875 | 5,050 | 4,875 | 5,030 | 192,600 |
| 2018/04/17 | 4,925 | 4,960 | 4,825 | 4,870 | 167,300 |
| 2018/04/16 | 4,895 | 4,970 | 4,895 | 4,945 | 144,600 |
| 2018/04/13 | 4,980 | 4,980 | 4,860 | 4,885 | 189,600 |
| 2018/04/12 | 4,980 | 5,040 | 4,935 | 4,950 | 211,100 |
| 2018/04/11 | 4,975 | 4,975 | 4,810 | 4,955 | 415,300 |
| 2018/04/10 | 5,010 | 5,050 | 4,965 | 4,985 | 255,000 |
| 2018/04/09 | 5,070 | 5,220 | 5,040 | 5,060 | 250,000 |
| 2018/04/06 | 5,070 | 5,110 | 5,000 | 5,050 | 258,200 |
| 2018/04/05 | 5,160 | 5,170 | 5,020 | 5,040 | 246,000 |
| 2018/04/04 | 5,180 | 5,180 | 5,090 | 5,130 | 165,500 |
| 2018/04/03 | 5,060 | 5,190 | 5,020 | 5,120 | 211,800 |
| 2018/04/02 | 5,110 | 5,250 | 5,080 | 5,140 | 335,600 |
| 2018/03/30 | 5,070 | 5,110 | 5,050 | 5,090 | 192,100 |
| 2018/03/29 | 4,990 | 5,020 | 4,950 | 5,010 | 233,700 |
| 2018/03/28 | 4,850 | 4,965 | 4,805 | 4,965 | 321,300 |
| 2018/03/27 | 4,765 | 4,935 | 4,745 | 4,920 | 505,900 |
| 2018/03/26 | 4,615 | 4,705 | 4,585 | 4,695 | 269,900 |
| 2018/03/23 | 4,750 | 4,790 | 4,630 | 4,640 | 301,600 |
| 2018/03/22 | 4,750 | 4,870 | 4,750 | 4,850 | 195,500 |
| 2018/03/20 | 4,740 | 4,775 | 4,705 | 4,765 | 152,800 |
| 2018/03/19 | 4,820 | 4,835 | 4,725 | 4,755 | 170,600 |
| 2018/03/16 | 4,805 | 4,885 | 4,790 | 4,850 | 188,700 |
| 2018/03/15 | 4,795 | 4,835 | 4,745 | 4,800 | 160,400 |
| 2018/03/14 | 4,775 | 4,895 | 4,770 | 4,810 | 298,900 |
| 2018/03/13 | 4,700 | 4,825 | 4,685 | 4,825 | 280,300 |
| 2018/03/12 | 4,715 | 4,715 | 4,610 | 4,700 | 237,500 |
| 2018/03/09 | 4,685 | 4,740 | 4,645 | 4,680 | 271,500 |
| 2018/03/08 | 4,620 | 4,660 | 4,585 | 4,635 | 154,500 |
| 2018/03/07 | 4,600 | 4,695 | 4,595 | 4,635 | 159,900 |
| 2018/03/06 | 4,625 | 4,670 | 4,585 | 4,635 | 201,900 |
| 2018/03/05 | 4,520 | 4,610 | 4,500 | 4,570 | 256,000 |
| 2018/03/02 | 4,420 | 4,480 | 4,400 | 4,450 | 170,800 |
| 2018/03/01 | 4,530 | 4,550 | 4,490 | 4,530 | 176,500 |
| 2018/02/28 | 4,540 | 4,625 | 4,535 | 4,600 | 253,600 |
| 2018/02/27 | 4,640 | 4,640 | 4,545 | 4,560 | 262,500 |
| 2018/02/26 | 4,710 | 4,715 | 4,640 | 4,670 | 204,300 |
| 2018/02/23 | 4,675 | 4,735 | 4,635 | 4,675 | 280,000 |
| 2018/02/22 | 4,570 | 4,645 | 4,555 | 4,630 | 196,500 |
| 2018/02/21 | 4,595 | 4,660 | 4,530 | 4,605 | 373,800 |
| 2018/02/20 | 4,450 | 4,560 | 4,450 | 4,545 | 232,600 |
| 2018/02/19 | 4,320 | 4,445 | 4,310 | 4,430 | 153,200 |
| 2018/02/16 | 4,265 | 4,300 | 4,230 | 4,255 | 219,300 |
| 2018/02/15 | 4,260 | 4,320 | 4,235 | 4,245 | 209,400 |
| 2018/02/14 | 4,410 | 4,410 | 4,210 | 4,250 | 271,600 |
| 2018/02/13 | 4,360 | 4,490 | 4,340 | 4,415 | 318,700 |
| 2018/02/09 | 4,240 | 4,325 | 4,210 | 4,295 | 323,700 |
| 2018/02/08 | 4,320 | 4,390 | 4,310 | 4,370 | 197,500 |
| 2018/02/07 | 4,425 | 4,490 | 4,310 | 4,310 | 328,800 |
| 2018/02/06 | 4,115 | 4,290 | 4,115 | 4,255 | 570,000 |
| 2018/02/05 | 4,500 | 4,555 | 4,450 | 4,460 | 299,400 |
| 2018/02/02 | 4,580 | 4,655 | 4,555 | 4,640 | 157,700 |
| 2018/02/01 | 4,525 | 4,625 | 4,520 | 4,620 | 160,900 |
| 2018/01/31 | 4,510 | 4,620 | 4,505 | 4,505 | 295,100 |
| 2018/01/30 | 4,705 | 4,725 | 4,555 | 4,565 | 419,700 |
| 2018/01/29 | 4,775 | 4,870 | 4,745 | 4,750 | 317,200 |
| 2018/01/26 | 4,695 | 4,765 | 4,675 | 4,745 | 207,600 |
| 2018/01/25 | 4,690 | 4,710 | 4,655 | 4,675 | 202,000 |
| 2018/01/24 | 4,700 | 4,760 | 4,675 | 4,735 | 259,700 |
| 2018/01/23 | 4,700 | 4,720 | 4,690 | 4,710 | 124,100 |
| 2018/01/22 | 4,715 | 4,765 | 4,665 | 4,690 | 260,500 |
| 2018/01/19 | 4,690 | 4,730 | 4,660 | 4,715 | 213,900 |
| 2018/01/18 | 4,760 | 4,785 | 4,685 | 4,685 | 315,700 |
| 2018/01/17 | 4,620 | 4,770 | 4,595 | 4,740 | 352,100 |
| 2018/01/16 | 4,680 | 4,690 | 4,630 | 4,640 | 157,300 |
| 2018/01/15 | 4,670 | 4,705 | 4,625 | 4,675 | 348,700 |
| 2018/01/12 | 4,735 | 4,815 | 4,665 | 4,670 | 509,200 |
| 2018/01/11 | 4,595 | 4,745 | 4,595 | 4,735 | 386,900 |
| 2018/01/10 | 4,575 | 4,620 | 4,540 | 4,555 | 205,600 |
| 2018/01/09 | 4,660 | 4,660 | 4,555 | 4,570 | 353,400 |
| 2018/01/05 | 4,760 | 4,760 | 4,630 | 4,660 | 288,300 |
| 2018/01/04 | 4,650 | 4,710 | 4,585 | 4,705 | 366,800 |