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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,780 | 3,870 | 3,725 | 3,840 | 166,800 |
| 2020/12/29 | 3,725 | 3,785 | 3,695 | 3,780 | 237,400 |
| 2020/12/28 | 3,705 | 3,720 | 3,625 | 3,710 | 264,700 |
| 2020/12/25 | 3,680 | 3,735 | 3,680 | 3,700 | 93,500 |
| 2020/12/24 | 3,805 | 3,845 | 3,665 | 3,675 | 325,900 |
| 2020/12/23 | 3,900 | 3,925 | 3,795 | 3,815 | 201,600 |
| 2020/12/22 | 3,910 | 3,975 | 3,875 | 3,905 | 315,100 |
| 2020/12/21 | 3,870 | 3,970 | 3,870 | 3,950 | 375,900 |
| 2020/12/18 | 3,845 | 3,845 | 3,765 | 3,810 | 202,800 |
| 2020/12/17 | 3,855 | 3,870 | 3,790 | 3,805 | 193,400 |
| 2020/12/16 | 3,825 | 3,935 | 3,825 | 3,910 | 193,800 |
| 2020/12/15 | 3,815 | 3,850 | 3,780 | 3,805 | 230,700 |
| 2020/12/14 | 3,900 | 3,940 | 3,870 | 3,875 | 329,500 |
| 2020/12/11 | 3,925 | 3,955 | 3,760 | 3,855 | 388,800 |
| 2020/12/10 | 3,925 | 3,960 | 3,900 | 3,920 | 185,400 |
| 2020/12/09 | 3,900 | 3,920 | 3,850 | 3,860 | 115,600 |
| 2020/12/08 | 3,910 | 3,950 | 3,905 | 3,920 | 158,000 |
| 2020/12/07 | 4,000 | 4,040 | 3,905 | 3,930 | 283,100 |
| 2020/12/04 | 3,850 | 3,945 | 3,800 | 3,940 | 345,200 |
| 2020/12/03 | 3,720 | 3,860 | 3,695 | 3,850 | 363,500 |
| 2020/12/02 | 3,700 | 3,705 | 3,660 | 3,695 | 217,400 |
| 2020/12/01 | 3,650 | 3,710 | 3,650 | 3,670 | 183,800 |
| 2020/11/30 | 3,680 | 3,715 | 3,615 | 3,635 | 367,100 |
| 2020/11/27 | 3,705 | 3,755 | 3,660 | 3,715 | 195,300 |
| 2020/11/26 | 3,635 | 3,660 | 3,600 | 3,650 | 173,600 |
| 2020/11/25 | 3,750 | 3,785 | 3,675 | 3,695 | 209,500 |
| 2020/11/24 | 3,650 | 3,715 | 3,620 | 3,700 | 311,500 |
| 2020/11/20 | 3,505 | 3,560 | 3,460 | 3,560 | 184,900 |
| 2020/11/19 | 3,550 | 3,625 | 3,505 | 3,525 | 334,300 |
| 2020/11/18 | 3,685 | 3,760 | 3,645 | 3,650 | 292,500 |
| 2020/11/17 | 3,640 | 3,785 | 3,625 | 3,765 | 566,000 |
| 2020/11/16 | 3,530 | 3,565 | 3,475 | 3,535 | 421,100 |
| 2020/11/13 | 3,770 | 3,770 | 3,470 | 3,485 | 876,200 |
| 2020/11/12 | 3,995 | 4,020 | 3,765 | 3,800 | 572,800 |
| 2020/11/11 | 4,080 | 4,100 | 3,910 | 4,055 | 542,100 |
| 2020/11/10 | 4,145 | 4,200 | 3,960 | 4,055 | 856,300 |
| 2020/11/09 | 4,015 | 4,020 | 3,930 | 3,945 | 388,200 |
| 2020/11/06 | 4,060 | 4,070 | 3,960 | 3,990 | 249,100 |
| 2020/11/05 | 3,940 | 4,020 | 3,900 | 4,020 | 291,700 |
| 2020/11/04 | 3,875 | 3,920 | 3,820 | 3,905 | 195,700 |
| 2020/11/02 | 3,735 | 3,860 | 3,735 | 3,830 | 196,900 |
| 2020/10/30 | 3,935 | 3,935 | 3,715 | 3,720 | 328,800 |
| 2020/10/29 | 3,915 | 3,950 | 3,840 | 3,885 | 243,900 |
| 2020/10/28 | 4,015 | 4,020 | 3,945 | 3,985 | 215,700 |
| 2020/10/27 | 4,000 | 4,060 | 3,925 | 4,050 | 258,500 |
| 2020/10/26 | 4,000 | 4,075 | 3,995 | 4,055 | 467,700 |
| 2020/10/23 | 4,000 | 4,025 | 3,960 | 3,990 | 166,300 |
| 2020/10/22 | 4,040 | 4,040 | 3,950 | 3,975 | 176,300 |
| 2020/10/21 | 4,055 | 4,130 | 4,055 | 4,070 | 253,300 |
| 2020/10/20 | 4,000 | 4,070 | 3,995 | 4,050 | 154,000 |
| 2020/10/19 | 3,940 | 4,065 | 3,940 | 4,065 | 219,200 |
| 2020/10/16 | 4,025 | 4,030 | 3,900 | 3,900 | 215,600 |
| 2020/10/15 | 4,065 | 4,085 | 4,015 | 4,045 | 207,000 |
| 2020/10/14 | 4,050 | 4,090 | 4,015 | 4,055 | 226,300 |
| 2020/10/13 | 4,070 | 4,080 | 3,990 | 4,065 | 208,100 |
| 2020/10/12 | 4,075 | 4,085 | 4,035 | 4,065 | 165,000 |
| 2020/10/09 | 4,135 | 4,135 | 4,055 | 4,070 | 120,600 |
| 2020/10/08 | 4,100 | 4,130 | 4,070 | 4,090 | 224,500 |
| 2020/10/07 | 4,040 | 4,110 | 4,000 | 4,100 | 195,900 |
| 2020/10/06 | 4,140 | 4,160 | 4,030 | 4,065 | 194,900 |
| 2020/10/05 | 4,010 | 4,130 | 4,010 | 4,095 | 388,000 |
| 2020/10/02 | 3,945 | 4,030 | 3,905 | 3,945 | 345,600 |
| 2020/09/30 | 4,040 | 4,040 | 3,895 | 3,895 | 242,300 |
| 2020/09/29 | 4,040 | 4,050 | 3,975 | 3,995 | 308,100 |
| 2020/09/28 | 3,915 | 4,060 | 3,910 | 4,060 | 870,000 |
| 2020/09/25 | 3,930 | 3,990 | 3,850 | 3,920 | 512,700 |
| 2020/09/24 | 4,020 | 4,030 | 3,890 | 3,915 | 448,500 |
| 2020/09/23 | 4,045 | 4,105 | 4,015 | 4,045 | 316,500 |
| 2020/09/18 | 4,185 | 4,225 | 4,115 | 4,135 | 341,500 |
| 2020/09/17 | 4,150 | 4,195 | 4,105 | 4,135 | 262,200 |
| 2020/09/16 | 4,230 | 4,265 | 4,160 | 4,160 | 294,400 |
| 2020/09/15 | 4,265 | 4,270 | 4,135 | 4,225 | 325,500 |
| 2020/09/14 | 4,285 | 4,390 | 4,235 | 4,305 | 451,500 |
| 2020/09/11 | 4,270 | 4,270 | 4,165 | 4,230 | 441,700 |
| 2020/09/10 | 4,175 | 4,270 | 4,160 | 4,205 | 514,600 |
| 2020/09/09 | 4,115 | 4,170 | 4,050 | 4,135 | 517,500 |
| 2020/09/08 | 3,995 | 4,220 | 3,995 | 4,200 | 685,700 |
| 2020/09/07 | 3,895 | 4,060 | 3,895 | 3,980 | 448,300 |
| 2020/09/04 | 3,805 | 3,950 | 3,800 | 3,895 | 427,200 |
| 2020/09/03 | 3,910 | 3,920 | 3,815 | 3,860 | 229,400 |
| 2020/09/02 | 3,905 | 3,925 | 3,810 | 3,840 | 254,000 |
| 2020/09/01 | 3,860 | 3,865 | 3,775 | 3,865 | 235,700 |
| 2020/08/31 | 3,890 | 3,950 | 3,875 | 3,895 | 338,200 |
| 2020/08/28 | 3,820 | 3,915 | 3,730 | 3,775 | 422,000 |
| 2020/08/27 | 3,865 | 3,870 | 3,765 | 3,805 | 384,200 |
| 2020/08/26 | 3,735 | 3,850 | 3,700 | 3,845 | 352,500 |
| 2020/08/25 | 3,700 | 3,775 | 3,640 | 3,735 | 387,800 |
| 2020/08/24 | 3,700 | 3,720 | 3,565 | 3,605 | 281,000 |
| 2020/08/21 | 3,475 | 3,700 | 3,475 | 3,690 | 536,000 |
| 2020/08/20 | 3,465 | 3,475 | 3,420 | 3,450 | 290,900 |
| 2020/08/19 | 3,390 | 3,530 | 3,370 | 3,530 | 297,000 |
| 2020/08/18 | 3,385 | 3,435 | 3,350 | 3,410 | 278,900 |
| 2020/08/17 | 3,400 | 3,475 | 3,380 | 3,425 | 165,300 |
| 2020/08/14 | 3,400 | 3,480 | 3,365 | 3,415 | 271,200 |
| 2020/08/13 | 3,450 | 3,490 | 3,375 | 3,430 | 319,200 |
| 2020/08/12 | 3,280 | 3,435 | 3,240 | 3,415 | 609,500 |
| 2020/08/11 | 3,310 | 3,440 | 3,230 | 3,325 | 1,005,100 |
| 2020/08/07 | 2,927 | 3,090 | 2,914 | 3,030 | 523,500 |
| 2020/08/06 | 2,988 | 3,030 | 2,935 | 2,953 | 405,500 |
| 2020/08/05 | 2,970 | 3,060 | 2,911 | 3,000 | 575,500 |
| 2020/08/04 | 2,897 | 3,040 | 2,887 | 3,040 | 932,500 |
| 2020/08/03 | 2,863 | 2,933 | 2,813 | 2,851 | 745,300 |
| 2020/07/31 | 2,950 | 3,020 | 2,859 | 2,910 | 1,133,000 |
| 2020/07/30 | 3,260 | 3,260 | 2,992 | 3,010 | 821,700 |
| 2020/07/29 | 3,320 | 3,320 | 3,240 | 3,260 | 533,100 |
| 2020/07/28 | 3,380 | 3,430 | 3,360 | 3,380 | 240,700 |
| 2020/07/27 | 3,385 | 3,415 | 3,325 | 3,405 | 291,700 |
| 2020/07/22 | 3,470 | 3,510 | 3,430 | 3,450 | 227,900 |
| 2020/07/21 | 3,505 | 3,545 | 3,450 | 3,475 | 230,900 |
| 2020/07/20 | 3,455 | 3,510 | 3,395 | 3,465 | 308,400 |
| 2020/07/17 | 3,605 | 3,625 | 3,425 | 3,480 | 531,400 |
| 2020/07/16 | 3,650 | 3,725 | 3,590 | 3,605 | 514,300 |
| 2020/07/15 | 3,545 | 3,655 | 3,545 | 3,625 | 489,700 |
| 2020/07/14 | 3,575 | 3,600 | 3,445 | 3,490 | 470,800 |
| 2020/07/13 | 3,675 | 3,720 | 3,565 | 3,610 | 576,400 |
| 2020/07/10 | 3,430 | 3,630 | 3,310 | 3,605 | 916,400 |
| 2020/07/09 | 3,570 | 3,600 | 3,500 | 3,500 | 292,200 |
| 2020/07/08 | 3,625 | 3,635 | 3,520 | 3,545 | 382,700 |
| 2020/07/07 | 3,575 | 3,680 | 3,545 | 3,680 | 441,500 |
| 2020/07/06 | 3,380 | 3,620 | 3,340 | 3,570 | 494,100 |
| 2020/07/03 | 3,480 | 3,510 | 3,370 | 3,430 | 477,400 |
| 2020/07/02 | 3,580 | 3,620 | 3,485 | 3,520 | 444,800 |
| 2020/07/01 | 3,550 | 3,635 | 3,480 | 3,565 | 542,600 |
| 2020/06/30 | 3,710 | 3,740 | 3,620 | 3,665 | 343,200 |
| 2020/06/29 | 3,730 | 3,730 | 3,580 | 3,595 | 500,300 |
| 2020/06/26 | 3,820 | 3,820 | 3,650 | 3,730 | 542,800 |
| 2020/06/25 | 3,825 | 3,855 | 3,770 | 3,795 | 356,700 |
| 2020/06/24 | 3,870 | 4,025 | 3,860 | 3,895 | 700,100 |
| 2020/06/23 | 3,800 | 3,895 | 3,755 | 3,820 | 394,900 |
| 2020/06/22 | 3,780 | 3,815 | 3,715 | 3,735 | 249,300 |
| 2020/06/19 | 3,760 | 3,815 | 3,705 | 3,805 | 525,700 |
| 2020/06/18 | 3,740 | 3,760 | 3,650 | 3,695 | 289,100 |
| 2020/06/17 | 3,790 | 3,800 | 3,700 | 3,745 | 313,800 |
| 2020/06/16 | 3,650 | 3,815 | 3,630 | 3,800 | 554,900 |
| 2020/06/15 | 3,750 | 3,790 | 3,520 | 3,520 | 689,000 |
| 2020/06/12 | 3,490 | 3,750 | 3,455 | 3,725 | 786,000 |
| 2020/06/11 | 3,865 | 3,900 | 3,770 | 3,770 | 601,400 |
| 2020/06/10 | 3,920 | 3,965 | 3,845 | 3,950 | 443,600 |
| 2020/06/09 | 3,965 | 4,035 | 3,905 | 3,990 | 509,600 |
| 2020/06/08 | 3,880 | 3,960 | 3,830 | 3,895 | 511,500 |
| 2020/06/05 | 3,700 | 3,825 | 3,660 | 3,820 | 440,100 |
| 2020/06/04 | 3,775 | 3,795 | 3,655 | 3,710 | 539,900 |
| 2020/06/03 | 3,670 | 3,770 | 3,640 | 3,705 | 813,300 |
| 2020/06/02 | 3,530 | 3,715 | 3,500 | 3,600 | 935,900 |
| 2020/06/01 | 3,485 | 3,555 | 3,375 | 3,430 | 576,700 |
| 2020/05/29 | 3,550 | 3,600 | 3,425 | 3,440 | 715,500 |
| 2020/05/28 | 3,655 | 3,665 | 3,575 | 3,600 | 728,600 |
| 2020/05/27 | 3,705 | 3,740 | 3,560 | 3,640 | 982,400 |
| 2020/05/26 | 3,700 | 3,780 | 3,625 | 3,760 | 1,274,700 |
| 2020/05/25 | 3,510 | 3,590 | 3,445 | 3,565 | 1,060,900 |
| 2020/05/22 | 3,200 | 3,360 | 3,165 | 3,315 | 899,400 |
| 2020/05/21 | 3,030 | 3,185 | 2,985 | 3,160 | 566,100 |
| 2020/05/20 | 3,030 | 3,070 | 2,934 | 3,050 | 491,300 |
| 2020/05/19 | 3,190 | 3,195 | 2,964 | 3,040 | 835,200 |
| 2020/05/18 | 2,899 | 3,045 | 2,852 | 2,950 | 909,200 |
| 2020/05/15 | 3,100 | 3,120 | 2,852 | 2,903 | 773,300 |
| 2020/05/14 | 3,000 | 3,070 | 2,912 | 3,005 | 461,100 |
| 2020/05/13 | 3,010 | 3,140 | 2,968 | 3,040 | 439,200 |
| 2020/05/12 | 3,140 | 3,165 | 3,055 | 3,120 | 483,100 |
| 2020/05/11 | 2,951 | 3,330 | 2,951 | 3,190 | 1,239,300 |
| 2020/05/08 | 2,701 | 2,884 | 2,678 | 2,878 | 831,700 |
| 2020/05/07 | 2,634 | 2,814 | 2,626 | 2,654 | 1,133,300 |
| 2020/05/01 | 2,601 | 2,637 | 2,544 | 2,610 | 646,200 |
| 2020/04/30 | 2,558 | 2,647 | 2,545 | 2,639 | 771,100 |
| 2020/04/28 | 2,426 | 2,455 | 2,375 | 2,432 | 392,400 |
| 2020/04/27 | 2,350 | 2,417 | 2,337 | 2,383 | 379,400 |
| 2020/04/24 | 2,284 | 2,327 | 2,266 | 2,327 | 297,600 |
| 2020/04/23 | 2,212 | 2,336 | 2,203 | 2,334 | 544,900 |
| 2020/04/22 | 2,300 | 2,300 | 2,171 | 2,197 | 534,000 |
| 2020/04/21 | 2,404 | 2,407 | 2,300 | 2,334 | 489,300 |
| 2020/04/20 | 2,347 | 2,426 | 2,295 | 2,414 | 474,600 |
| 2020/04/17 | 2,274 | 2,385 | 2,260 | 2,350 | 606,400 |
| 2020/04/16 | 2,235 | 2,236 | 2,172 | 2,216 | 437,100 |
| 2020/04/15 | 2,317 | 2,327 | 2,223 | 2,258 | 362,900 |
| 2020/04/14 | 2,291 | 2,318 | 2,182 | 2,305 | 627,500 |
| 2020/04/13 | 2,340 | 2,398 | 2,305 | 2,334 | 343,700 |
| 2020/04/10 | 2,482 | 2,500 | 2,293 | 2,339 | 523,200 |
| 2020/04/09 | 2,399 | 2,445 | 2,337 | 2,432 | 546,200 |
| 2020/04/08 | 2,334 | 2,349 | 2,199 | 2,329 | 548,100 |
| 2020/04/07 | 2,295 | 2,367 | 2,235 | 2,301 | 911,900 |
| 2020/04/06 | 2,053 | 2,236 | 1,986 | 2,195 | 728,300 |
| 2020/04/03 | 2,236 | 2,259 | 2,058 | 2,091 | 580,100 |
| 2020/04/02 | 2,141 | 2,210 | 2,111 | 2,148 | 465,100 |
| 2020/04/01 | 2,339 | 2,370 | 2,184 | 2,210 | 598,700 |
| 2020/03/31 | 2,325 | 2,384 | 2,254 | 2,384 | 648,100 |
| 2020/03/30 | 2,279 | 2,327 | 2,181 | 2,291 | 819,300 |
| 2020/03/27 | 2,511 | 2,588 | 2,378 | 2,430 | 837,700 |
| 2020/03/26 | 2,428 | 2,517 | 2,365 | 2,461 | 751,500 |
| 2020/03/25 | 2,583 | 2,733 | 2,474 | 2,563 | 2,225,300 |
| 2020/03/24 | 2,018 | 2,253 | 1,982 | 2,233 | 1,650,600 |
| 2020/03/23 | 1,867 | 1,970 | 1,800 | 1,919 | 1,738,600 |
| 2020/03/19 | 2,161 | 2,215 | 1,966 | 1,966 | 1,148,000 |
| 2020/03/18 | 2,296 | 2,313 | 2,150 | 2,161 | 1,341,500 |
| 2020/03/17 | 2,283 | 2,434 | 2,260 | 2,346 | 1,366,000 |
| 2020/03/16 | 2,630 | 2,658 | 2,420 | 2,433 | 809,300 |
| 2020/03/13 | 2,431 | 2,720 | 2,414 | 2,627 | 744,800 |
| 2020/03/12 | 2,799 | 2,852 | 2,661 | 2,700 | 739,000 |
| 2020/03/11 | 2,971 | 3,015 | 2,865 | 2,865 | 618,600 |
| 2020/03/10 | 2,785 | 2,960 | 2,725 | 2,933 | 929,800 |
| 2020/03/09 | 3,000 | 3,045 | 2,900 | 2,921 | 856,600 |
| 2020/03/06 | 3,285 | 3,305 | 3,115 | 3,130 | 549,900 |
| 2020/03/05 | 3,420 | 3,450 | 3,340 | 3,355 | 225,100 |
| 2020/03/04 | 3,330 | 3,400 | 3,305 | 3,370 | 317,000 |
| 2020/03/03 | 3,630 | 3,630 | 3,385 | 3,390 | 515,400 |
| 2020/03/02 | 3,260 | 3,555 | 3,255 | 3,505 | 589,900 |
| 2020/02/28 | 3,300 | 3,390 | 3,265 | 3,315 | 781,000 |
| 2020/02/27 | 3,635 | 3,645 | 3,415 | 3,455 | 872,200 |
| 2020/02/26 | 3,735 | 3,760 | 3,630 | 3,690 | 618,800 |
| 2020/02/25 | 3,790 | 3,845 | 3,760 | 3,800 | 671,400 |
| 2020/02/21 | 4,040 | 4,095 | 4,025 | 4,070 | 220,200 |
| 2020/02/20 | 4,150 | 4,180 | 4,030 | 4,040 | 443,100 |
| 2020/02/19 | 4,155 | 4,185 | 4,105 | 4,145 | 295,000 |
| 2020/02/18 | 4,245 | 4,265 | 4,125 | 4,175 | 335,300 |
| 2020/02/17 | 4,335 | 4,340 | 4,175 | 4,190 | 570,300 |
| 2020/02/14 | 4,500 | 4,515 | 4,420 | 4,455 | 355,800 |
| 2020/02/13 | 4,500 | 4,565 | 4,465 | 4,565 | 171,500 |
| 2020/02/12 | 4,500 | 4,535 | 4,485 | 4,535 | 164,700 |
| 2020/02/10 | 4,440 | 4,650 | 4,405 | 4,510 | 478,100 |
| 2020/02/07 | 4,800 | 4,800 | 4,550 | 4,580 | 529,800 |
| 2020/02/06 | 4,745 | 4,825 | 4,740 | 4,815 | 352,200 |
| 2020/02/05 | 4,730 | 4,740 | 4,635 | 4,695 | 357,700 |
| 2020/02/04 | 4,415 | 4,620 | 4,415 | 4,610 | 396,700 |
| 2020/02/03 | 4,305 | 4,410 | 4,260 | 4,375 | 328,700 |
| 2020/01/31 | 4,385 | 4,470 | 4,370 | 4,410 | 208,700 |
| 2020/01/30 | 4,490 | 4,490 | 4,360 | 4,395 | 258,300 |
| 2020/01/29 | 4,500 | 4,530 | 4,430 | 4,475 | 343,800 |
| 2020/01/28 | 4,325 | 4,390 | 4,305 | 4,375 | 310,000 |
| 2020/01/27 | 4,300 | 4,385 | 4,290 | 4,345 | 799,700 |
| 2020/01/24 | 4,715 | 4,720 | 4,625 | 4,635 | 178,900 |
| 2020/01/23 | 4,680 | 4,680 | 4,590 | 4,620 | 283,400 |
| 2020/01/22 | 4,720 | 4,790 | 4,715 | 4,735 | 219,700 |
| 2020/01/21 | 4,810 | 4,845 | 4,700 | 4,700 | 335,400 |
| 2020/01/20 | 4,900 | 4,920 | 4,860 | 4,860 | 201,500 |
| 2020/01/17 | 5,010 | 5,020 | 4,905 | 4,940 | 195,000 |
| 2020/01/16 | 5,020 | 5,030 | 4,980 | 5,000 | 148,400 |
| 2020/01/15 | 5,060 | 5,080 | 5,040 | 5,050 | 101,600 |
| 2020/01/14 | 5,070 | 5,090 | 5,000 | 5,020 | 178,700 |
| 2020/01/10 | 5,080 | 5,120 | 5,070 | 5,080 | 106,500 |
| 2020/01/09 | 5,160 | 5,170 | 5,090 | 5,120 | 126,500 |
| 2020/01/08 | 5,120 | 5,160 | 5,070 | 5,150 | 213,200 |
| 2020/01/07 | 5,040 | 5,220 | 5,010 | 5,200 | 174,900 |
| 2020/01/06 | 5,080 | 5,100 | 5,020 | 5,050 | 177,400 |