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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,085 | 4,090 | 4,010 | 4,035 | 147,500 |
| 2021/12/29 | 4,130 | 4,155 | 4,110 | 4,135 | 110,700 |
| 2021/12/28 | 4,095 | 4,150 | 4,095 | 4,130 | 147,700 |
| 2021/12/27 | 4,100 | 4,120 | 4,055 | 4,100 | 143,400 |
| 2021/12/24 | 4,100 | 4,135 | 4,070 | 4,070 | 121,400 |
| 2021/12/23 | 4,085 | 4,115 | 4,030 | 4,090 | 138,000 |
| 2021/12/22 | 3,995 | 4,085 | 3,980 | 4,050 | 222,900 |
| 2021/12/21 | 3,965 | 3,990 | 3,920 | 3,970 | 159,700 |
| 2021/12/20 | 3,950 | 3,985 | 3,850 | 3,850 | 278,900 |
| 2021/12/17 | 4,000 | 4,015 | 3,955 | 4,005 | 231,100 |
| 2021/12/16 | 3,995 | 4,030 | 3,960 | 4,025 | 184,800 |
| 2021/12/15 | 3,885 | 4,000 | 3,885 | 4,000 | 187,500 |
| 2021/12/14 | 3,920 | 3,975 | 3,905 | 3,910 | 237,500 |
| 2021/12/13 | 4,065 | 4,090 | 3,980 | 3,980 | 163,200 |
| 2021/12/10 | 4,105 | 4,135 | 4,040 | 4,040 | 180,000 |
| 2021/12/09 | 4,120 | 4,190 | 4,095 | 4,130 | 184,000 |
| 2021/12/08 | 4,070 | 4,135 | 4,025 | 4,125 | 201,100 |
| 2021/12/07 | 4,100 | 4,135 | 4,025 | 4,095 | 284,700 |
| 2021/12/06 | 3,995 | 4,000 | 3,900 | 3,990 | 175,100 |
| 2021/12/03 | 3,850 | 4,005 | 3,845 | 4,000 | 327,300 |
| 2021/12/02 | 3,850 | 3,905 | 3,720 | 3,780 | 447,400 |
| 2021/12/01 | 3,950 | 3,990 | 3,900 | 3,900 | 331,600 |
| 2021/11/30 | 4,080 | 4,150 | 3,995 | 3,995 | 280,000 |
| 2021/11/29 | 3,970 | 4,110 | 3,945 | 4,050 | 602,800 |
| 2021/11/26 | 4,265 | 4,270 | 4,145 | 4,170 | 341,500 |
| 2021/11/25 | 4,310 | 4,380 | 4,240 | 4,370 | 212,800 |
| 2021/11/24 | 4,385 | 4,420 | 4,230 | 4,245 | 207,600 |
| 2021/11/22 | 4,450 | 4,465 | 4,285 | 4,400 | 370,000 |
| 2021/11/19 | 4,500 | 4,555 | 4,470 | 4,510 | 203,400 |
| 2021/11/18 | 4,485 | 4,510 | 4,445 | 4,485 | 141,500 |
| 2021/11/17 | 4,595 | 4,595 | 4,480 | 4,500 | 220,900 |
| 2021/11/16 | 4,600 | 4,640 | 4,540 | 4,570 | 258,800 |
| 2021/11/15 | 4,465 | 4,560 | 4,465 | 4,540 | 225,700 |
| 2021/11/12 | 4,510 | 4,570 | 4,430 | 4,445 | 343,800 |
| 2021/11/11 | 4,270 | 4,520 | 4,265 | 4,505 | 462,800 |
| 2021/11/10 | 4,345 | 4,445 | 4,240 | 4,285 | 476,900 |
| 2021/11/09 | 4,545 | 4,545 | 4,420 | 4,430 | 371,000 |
| 2021/11/08 | 4,500 | 4,590 | 4,500 | 4,560 | 452,400 |
| 2021/11/05 | 4,350 | 4,415 | 4,340 | 4,395 | 125,400 |
| 2021/11/04 | 4,430 | 4,460 | 4,380 | 4,390 | 201,900 |
| 2021/11/02 | 4,335 | 4,425 | 4,330 | 4,410 | 285,300 |
| 2021/11/01 | 4,330 | 4,335 | 4,270 | 4,335 | 164,600 |
| 2021/10/29 | 4,230 | 4,300 | 4,205 | 4,260 | 195,800 |
| 2021/10/28 | 4,145 | 4,240 | 4,130 | 4,215 | 387,400 |
| 2021/10/27 | 4,135 | 4,205 | 4,090 | 4,195 | 204,200 |
| 2021/10/26 | 4,120 | 4,150 | 4,085 | 4,135 | 203,600 |
| 2021/10/25 | 4,065 | 4,125 | 4,065 | 4,115 | 153,800 |
| 2021/10/22 | 4,110 | 4,160 | 4,095 | 4,115 | 139,700 |
| 2021/10/21 | 4,180 | 4,235 | 4,105 | 4,125 | 189,300 |
| 2021/10/20 | 4,085 | 4,210 | 4,050 | 4,165 | 396,600 |
| 2021/10/19 | 4,140 | 4,145 | 4,070 | 4,095 | 244,600 |
| 2021/10/18 | 4,260 | 4,290 | 4,155 | 4,160 | 153,700 |
| 2021/10/15 | 4,160 | 4,230 | 4,160 | 4,220 | 186,300 |
| 2021/10/14 | 4,160 | 4,170 | 4,105 | 4,115 | 314,100 |
| 2021/10/13 | 4,250 | 4,250 | 4,185 | 4,195 | 212,600 |
| 2021/10/12 | 4,285 | 4,285 | 4,170 | 4,230 | 355,100 |
| 2021/10/11 | 4,265 | 4,360 | 4,230 | 4,340 | 325,600 |
| 2021/10/08 | 4,285 | 4,335 | 4,220 | 4,230 | 271,500 |
| 2021/10/07 | 4,180 | 4,245 | 4,080 | 4,220 | 357,600 |
| 2021/10/06 | 4,335 | 4,345 | 4,185 | 4,225 | 442,900 |
| 2021/10/05 | 4,335 | 4,345 | 4,220 | 4,285 | 404,600 |
| 2021/10/04 | 4,345 | 4,410 | 4,315 | 4,335 | 398,300 |
| 2021/10/01 | 4,310 | 4,315 | 4,150 | 4,230 | 417,500 |
| 2021/09/30 | 4,275 | 4,390 | 4,260 | 4,365 | 418,900 |
| 2021/09/29 | 4,200 | 4,280 | 4,120 | 4,280 | 576,300 |
| 2021/09/28 | 4,225 | 4,295 | 4,170 | 4,240 | 871,700 |
| 2021/09/27 | 4,105 | 4,245 | 4,100 | 4,210 | 731,000 |
| 2021/09/24 | 3,970 | 4,100 | 3,930 | 4,080 | 714,500 |
| 2021/09/22 | 3,885 | 3,910 | 3,850 | 3,900 | 302,000 |
| 2021/09/21 | 3,805 | 3,955 | 3,800 | 3,940 | 377,000 |
| 2021/09/17 | 3,930 | 3,965 | 3,870 | 3,935 | 667,300 |
| 2021/09/16 | 3,875 | 3,920 | 3,840 | 3,915 | 287,900 |
| 2021/09/15 | 3,870 | 3,895 | 3,845 | 3,875 | 245,000 |
| 2021/09/14 | 3,835 | 3,950 | 3,820 | 3,940 | 393,200 |
| 2021/09/13 | 3,765 | 3,825 | 3,720 | 3,825 | 241,700 |
| 2021/09/10 | 3,810 | 3,830 | 3,780 | 3,805 | 191,700 |
| 2021/09/09 | 3,750 | 3,805 | 3,750 | 3,790 | 167,500 |
| 2021/09/08 | 3,700 | 3,800 | 3,685 | 3,795 | 385,100 |
| 2021/09/07 | 3,665 | 3,710 | 3,625 | 3,710 | 214,000 |
| 2021/09/06 | 3,695 | 3,695 | 3,605 | 3,620 | 280,700 |
| 2021/09/03 | 3,645 | 3,680 | 3,635 | 3,655 | 311,900 |
| 2021/09/02 | 3,625 | 3,630 | 3,530 | 3,630 | 280,300 |
| 2021/09/01 | 3,650 | 3,705 | 3,635 | 3,675 | 162,400 |
| 2021/08/31 | 3,650 | 3,655 | 3,610 | 3,635 | 154,700 |
| 2021/08/30 | 3,710 | 3,720 | 3,665 | 3,670 | 111,000 |
| 2021/08/27 | 3,625 | 3,655 | 3,615 | 3,645 | 153,600 |
| 2021/08/26 | 3,710 | 3,730 | 3,670 | 3,680 | 145,800 |
| 2021/08/25 | 3,640 | 3,700 | 3,625 | 3,670 | 307,200 |
| 2021/08/24 | 3,535 | 3,625 | 3,530 | 3,590 | 284,900 |
| 2021/08/23 | 3,400 | 3,480 | 3,400 | 3,450 | 193,900 |
| 2021/08/20 | 3,430 | 3,490 | 3,405 | 3,410 | 197,300 |
| 2021/08/19 | 3,490 | 3,560 | 3,435 | 3,455 | 173,800 |
| 2021/08/18 | 3,470 | 3,530 | 3,455 | 3,525 | 148,300 |
| 2021/08/17 | 3,550 | 3,590 | 3,465 | 3,470 | 285,800 |
| 2021/08/16 | 3,610 | 3,620 | 3,545 | 3,590 | 264,400 |
| 2021/08/13 | 3,745 | 3,745 | 3,650 | 3,650 | 209,200 |
| 2021/08/12 | 3,850 | 3,860 | 3,745 | 3,745 | 179,800 |
| 2021/08/11 | 3,770 | 3,830 | 3,735 | 3,810 | 294,400 |
| 2021/08/10 | 3,585 | 3,715 | 3,530 | 3,715 | 373,800 |
| 2021/08/06 | 3,610 | 3,660 | 3,600 | 3,625 | 210,000 |
| 2021/08/05 | 3,510 | 3,605 | 3,505 | 3,590 | 168,700 |
| 2021/08/04 | 3,590 | 3,635 | 3,535 | 3,565 | 184,200 |
| 2021/08/03 | 3,545 | 3,600 | 3,535 | 3,570 | 272,500 |
| 2021/08/02 | 3,600 | 3,605 | 3,550 | 3,595 | 286,800 |
| 2021/07/30 | 3,680 | 3,695 | 3,600 | 3,615 | 189,500 |
| 2021/07/29 | 3,695 | 3,720 | 3,650 | 3,675 | 126,100 |
| 2021/07/28 | 3,685 | 3,710 | 3,645 | 3,705 | 200,400 |
| 2021/07/27 | 3,670 | 3,760 | 3,645 | 3,755 | 305,800 |
| 2021/07/26 | 3,690 | 3,690 | 3,590 | 3,615 | 257,900 |
| 2021/07/21 | 3,580 | 3,650 | 3,565 | 3,585 | 216,400 |
| 2021/07/20 | 3,550 | 3,570 | 3,510 | 3,520 | 357,600 |
| 2021/07/19 | 3,615 | 3,655 | 3,585 | 3,595 | 199,100 |
| 2021/07/16 | 3,610 | 3,685 | 3,590 | 3,645 | 226,100 |
| 2021/07/15 | 3,705 | 3,705 | 3,625 | 3,630 | 319,500 |
| 2021/07/14 | 3,810 | 3,815 | 3,715 | 3,720 | 270,900 |
| 2021/07/13 | 3,880 | 3,885 | 3,815 | 3,835 | 150,600 |
| 2021/07/12 | 3,850 | 3,885 | 3,815 | 3,875 | 198,600 |
| 2021/07/09 | 3,720 | 3,835 | 3,705 | 3,825 | 264,400 |
| 2021/07/08 | 3,790 | 3,815 | 3,760 | 3,790 | 309,400 |
| 2021/07/07 | 3,825 | 3,915 | 3,800 | 3,840 | 228,600 |
| 2021/07/06 | 3,800 | 3,925 | 3,785 | 3,895 | 261,100 |
| 2021/07/05 | 3,785 | 3,810 | 3,710 | 3,805 | 215,600 |
| 2021/07/02 | 3,655 | 3,780 | 3,655 | 3,760 | 217,200 |
| 2021/07/01 | 3,625 | 3,715 | 3,615 | 3,675 | 203,800 |
| 2021/06/30 | 3,685 | 3,690 | 3,605 | 3,620 | 236,800 |
| 2021/06/29 | 3,680 | 3,700 | 3,625 | 3,660 | 390,800 |
| 2021/06/28 | 3,810 | 3,815 | 3,730 | 3,730 | 230,800 |
| 2021/06/25 | 3,845 | 3,865 | 3,795 | 3,800 | 203,300 |
| 2021/06/24 | 3,935 | 3,965 | 3,785 | 3,785 | 310,700 |
| 2021/06/23 | 3,910 | 3,940 | 3,845 | 3,895 | 244,800 |
| 2021/06/22 | 3,940 | 3,955 | 3,850 | 3,885 | 324,100 |
| 2021/06/21 | 3,810 | 3,920 | 3,800 | 3,870 | 304,500 |
| 2021/06/18 | 3,970 | 3,970 | 3,905 | 3,920 | 278,300 |
| 2021/06/17 | 3,970 | 4,025 | 3,880 | 4,000 | 248,000 |
| 2021/06/16 | 3,985 | 4,030 | 3,975 | 3,985 | 254,800 |
| 2021/06/15 | 4,065 | 4,065 | 3,920 | 4,015 | 309,900 |
| 2021/06/14 | 4,100 | 4,145 | 4,035 | 4,065 | 289,200 |
| 2021/06/11 | 4,070 | 4,125 | 4,020 | 4,100 | 455,500 |
| 2021/06/10 | 4,100 | 4,105 | 3,990 | 4,050 | 414,000 |
| 2021/06/09 | 3,985 | 4,190 | 3,970 | 4,150 | 686,000 |
| 2021/06/08 | 3,910 | 4,010 | 3,910 | 3,980 | 601,100 |
| 2021/06/07 | 3,915 | 3,915 | 3,765 | 3,800 | 268,200 |
| 2021/06/04 | 3,815 | 3,930 | 3,785 | 3,895 | 275,900 |
| 2021/06/03 | 3,930 | 4,000 | 3,810 | 3,830 | 962,400 |
| 2021/06/02 | 3,745 | 3,865 | 3,720 | 3,865 | 486,800 |
| 2021/06/01 | 3,740 | 3,765 | 3,665 | 3,745 | 295,000 |
| 2021/05/31 | 3,700 | 3,730 | 3,635 | 3,670 | 228,700 |
| 2021/05/28 | 3,575 | 3,700 | 3,550 | 3,675 | 476,300 |
| 2021/05/27 | 3,590 | 3,625 | 3,480 | 3,480 | 388,500 |
| 2021/05/26 | 3,440 | 3,645 | 3,440 | 3,625 | 492,700 |
| 2021/05/25 | 3,420 | 3,460 | 3,390 | 3,455 | 185,100 |
| 2021/05/24 | 3,365 | 3,420 | 3,365 | 3,390 | 185,600 |
| 2021/05/21 | 3,320 | 3,405 | 3,275 | 3,395 | 317,700 |
| 2021/05/20 | 3,375 | 3,410 | 3,315 | 3,315 | 274,700 |
| 2021/05/19 | 3,410 | 3,410 | 3,355 | 3,375 | 240,100 |
| 2021/05/18 | 3,375 | 3,465 | 3,345 | 3,445 | 333,300 |
| 2021/05/17 | 3,420 | 3,490 | 3,380 | 3,385 | 242,200 |
| 2021/05/14 | 3,340 | 3,430 | 3,335 | 3,400 | 229,400 |
| 2021/05/13 | 3,370 | 3,405 | 3,300 | 3,310 | 259,300 |
| 2021/05/12 | 3,445 | 3,460 | 3,340 | 3,395 | 215,600 |
| 2021/05/11 | 3,535 | 3,545 | 3,445 | 3,450 | 150,900 |
| 2021/05/10 | 3,525 | 3,570 | 3,525 | 3,535 | 120,800 |
| 2021/05/07 | 3,500 | 3,520 | 3,475 | 3,505 | 140,300 |
| 2021/05/06 | 3,465 | 3,525 | 3,450 | 3,510 | 140,700 |
| 2021/04/30 | 3,465 | 3,510 | 3,440 | 3,470 | 147,000 |
| 2021/04/28 | 3,490 | 3,520 | 3,445 | 3,465 | 243,200 |
| 2021/04/27 | 3,510 | 3,510 | 3,465 | 3,475 | 310,800 |
| 2021/04/26 | 3,425 | 3,505 | 3,395 | 3,475 | 291,700 |
| 2021/04/23 | 3,330 | 3,420 | 3,305 | 3,385 | 206,300 |
| 2021/04/22 | 3,320 | 3,380 | 3,295 | 3,355 | 214,800 |
| 2021/04/21 | 3,305 | 3,320 | 3,250 | 3,265 | 353,800 |
| 2021/04/20 | 3,360 | 3,395 | 3,295 | 3,375 | 262,500 |
| 2021/04/19 | 3,425 | 3,470 | 3,380 | 3,380 | 237,700 |
| 2021/04/16 | 3,435 | 3,435 | 3,380 | 3,400 | 277,600 |
| 2021/04/15 | 3,525 | 3,560 | 3,435 | 3,460 | 200,200 |
| 2021/04/14 | 3,540 | 3,555 | 3,510 | 3,525 | 189,600 |
| 2021/04/13 | 3,540 | 3,575 | 3,515 | 3,530 | 125,300 |
| 2021/04/12 | 3,555 | 3,570 | 3,505 | 3,540 | 127,700 |
| 2021/04/09 | 3,540 | 3,580 | 3,495 | 3,515 | 161,000 |
| 2021/04/08 | 3,580 | 3,590 | 3,495 | 3,520 | 231,600 |
| 2021/04/07 | 3,620 | 3,640 | 3,580 | 3,620 | 174,400 |
| 2021/04/06 | 3,650 | 3,680 | 3,560 | 3,595 | 167,200 |
| 2021/04/05 | 3,615 | 3,655 | 3,585 | 3,650 | 101,900 |
| 2021/04/02 | 3,625 | 3,650 | 3,585 | 3,600 | 187,300 |
| 2021/04/01 | 3,640 | 3,660 | 3,570 | 3,655 | 203,600 |
| 2021/03/31 | 3,670 | 3,725 | 3,640 | 3,665 | 214,300 |
| 2021/03/30 | 3,640 | 3,680 | 3,600 | 3,635 | 270,200 |
| 2021/03/29 | 3,630 | 3,695 | 3,585 | 3,640 | 587,400 |
| 2021/03/26 | 3,690 | 3,730 | 3,645 | 3,700 | 341,300 |
| 2021/03/25 | 3,540 | 3,670 | 3,540 | 3,620 | 413,200 |
| 2021/03/24 | 3,610 | 3,615 | 3,460 | 3,495 | 627,700 |
| 2021/03/23 | 3,860 | 3,865 | 3,650 | 3,650 | 516,500 |
| 2021/03/22 | 3,905 | 3,915 | 3,860 | 3,885 | 240,200 |
| 2021/03/19 | 3,905 | 3,930 | 3,860 | 3,925 | 302,500 |
| 2021/03/18 | 3,905 | 3,950 | 3,890 | 3,910 | 300,300 |
| 2021/03/17 | 3,800 | 3,900 | 3,785 | 3,875 | 319,300 |
| 2021/03/16 | 3,775 | 3,845 | 3,745 | 3,835 | 305,200 |
| 2021/03/15 | 3,730 | 3,800 | 3,715 | 3,775 | 308,500 |
| 2021/03/12 | 3,610 | 3,740 | 3,560 | 3,725 | 315,400 |
| 2021/03/11 | 3,730 | 3,760 | 3,620 | 3,635 | 332,700 |
| 2021/03/10 | 3,810 | 3,835 | 3,735 | 3,735 | 306,800 |
| 2021/03/09 | 3,825 | 3,850 | 3,765 | 3,805 | 251,400 |
| 2021/03/08 | 3,895 | 3,925 | 3,775 | 3,775 | 264,300 |
| 2021/03/05 | 3,880 | 3,900 | 3,815 | 3,850 | 240,600 |
| 2021/03/04 | 3,865 | 3,895 | 3,810 | 3,880 | 177,600 |
| 2021/03/03 | 3,895 | 3,920 | 3,860 | 3,905 | 217,700 |
| 2021/03/02 | 3,995 | 4,010 | 3,820 | 3,855 | 392,200 |
| 2021/03/01 | 3,940 | 3,985 | 3,855 | 3,985 | 210,800 |
| 2021/02/26 | 3,865 | 3,950 | 3,835 | 3,885 | 230,300 |
| 2021/02/25 | 3,975 | 3,975 | 3,905 | 3,920 | 186,200 |
| 2021/02/24 | 3,830 | 3,920 | 3,790 | 3,910 | 335,700 |
| 2021/02/22 | 3,820 | 3,910 | 3,815 | 3,890 | 351,900 |
| 2021/02/19 | 3,800 | 3,820 | 3,670 | 3,705 | 204,300 |
| 2021/02/18 | 3,980 | 3,990 | 3,800 | 3,820 | 350,200 |
| 2021/02/17 | 3,885 | 3,960 | 3,880 | 3,950 | 350,200 |
| 2021/02/16 | 3,800 | 3,890 | 3,785 | 3,850 | 313,100 |
| 2021/02/15 | 3,780 | 3,800 | 3,730 | 3,745 | 169,200 |
| 2021/02/12 | 3,785 | 3,815 | 3,760 | 3,780 | 140,800 |
| 2021/02/10 | 3,790 | 3,915 | 3,735 | 3,785 | 304,200 |
| 2021/02/09 | 3,885 | 3,950 | 3,770 | 3,790 | 500,700 |
| 2021/02/08 | 3,855 | 3,950 | 3,855 | 3,915 | 523,500 |
| 2021/02/05 | 3,665 | 3,775 | 3,660 | 3,760 | 446,800 |
| 2021/02/04 | 3,640 | 3,695 | 3,615 | 3,630 | 406,200 |
| 2021/02/03 | 3,595 | 3,640 | 3,550 | 3,625 | 313,800 |
| 2021/02/02 | 3,460 | 3,580 | 3,430 | 3,580 | 412,200 |
| 2021/02/01 | 3,375 | 3,455 | 3,375 | 3,425 | 233,900 |
| 2021/01/29 | 3,455 | 3,475 | 3,355 | 3,375 | 239,100 |
| 2021/01/28 | 3,315 | 3,465 | 3,310 | 3,465 | 290,300 |
| 2021/01/27 | 3,395 | 3,420 | 3,345 | 3,375 | 153,500 |
| 2021/01/26 | 3,420 | 3,450 | 3,355 | 3,390 | 171,200 |
| 2021/01/25 | 3,370 | 3,440 | 3,355 | 3,395 | 205,200 |
| 2021/01/22 | 3,415 | 3,435 | 3,335 | 3,340 | 236,000 |
| 2021/01/21 | 3,450 | 3,515 | 3,400 | 3,410 | 233,500 |
| 2021/01/20 | 3,415 | 3,455 | 3,395 | 3,415 | 408,700 |
| 2021/01/19 | 3,295 | 3,440 | 3,280 | 3,420 | 559,300 |
| 2021/01/18 | 3,300 | 3,325 | 3,225 | 3,285 | 409,000 |
| 2021/01/15 | 3,550 | 3,550 | 3,300 | 3,300 | 802,700 |
| 2021/01/14 | 3,620 | 3,650 | 3,560 | 3,560 | 725,100 |
| 2021/01/13 | 3,770 | 3,780 | 3,730 | 3,770 | 98,900 |
| 2021/01/12 | 3,780 | 3,815 | 3,725 | 3,755 | 194,300 |
| 2021/01/08 | 3,795 | 3,850 | 3,740 | 3,840 | 243,200 |
| 2021/01/07 | 3,850 | 3,880 | 3,770 | 3,775 | 149,800 |
| 2021/01/06 | 3,725 | 3,815 | 3,715 | 3,805 | 136,800 |
| 2021/01/05 | 3,680 | 3,780 | 3,670 | 3,730 | 209,100 |
| 2021/01/04 | 3,840 | 3,840 | 3,680 | 3,685 | 236,400 |