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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,870 | 5,980 | 5,860 | 5,900 | 301,800 |
| 2022/12/29 | 5,840 | 5,890 | 5,770 | 5,800 | 196,600 |
| 2022/12/28 | 5,910 | 5,930 | 5,830 | 5,840 | 215,700 |
| 2022/12/27 | 5,720 | 6,010 | 5,720 | 5,930 | 726,500 |
| 2022/12/26 | 5,560 | 5,660 | 5,530 | 5,640 | 231,700 |
| 2022/12/23 | 5,650 | 5,670 | 5,580 | 5,610 | 125,400 |
| 2022/12/22 | 5,680 | 5,740 | 5,670 | 5,680 | 163,000 |
| 2022/12/21 | 5,630 | 5,740 | 5,550 | 5,680 | 276,800 |
| 2022/12/20 | 5,850 | 5,930 | 5,560 | 5,610 | 458,500 |
| 2022/12/19 | 5,850 | 5,910 | 5,800 | 5,820 | 158,200 |
| 2022/12/16 | 5,870 | 5,950 | 5,830 | 5,900 | 209,900 |
| 2022/12/15 | 5,870 | 5,930 | 5,840 | 5,850 | 259,500 |
| 2022/12/14 | 5,830 | 5,870 | 5,780 | 5,860 | 237,500 |
| 2022/12/13 | 5,800 | 5,900 | 5,790 | 5,850 | 342,900 |
| 2022/12/12 | 5,810 | 5,820 | 5,710 | 5,800 | 213,500 |
| 2022/12/09 | 5,770 | 5,900 | 5,770 | 5,810 | 281,800 |
| 2022/12/08 | 5,880 | 5,890 | 5,750 | 5,810 | 434,100 |
| 2022/12/07 | 5,670 | 5,870 | 5,660 | 5,840 | 589,500 |
| 2022/12/06 | 5,700 | 5,770 | 5,670 | 5,700 | 297,400 |
| 2022/12/05 | 5,740 | 5,770 | 5,630 | 5,690 | 438,600 |
| 2022/12/02 | 5,890 | 5,890 | 5,770 | 5,770 | 424,500 |
| 2022/12/01 | 6,080 | 6,080 | 5,900 | 5,920 | 464,300 |
| 2022/11/30 | 6,060 | 6,230 | 6,030 | 6,100 | 493,000 |
| 2022/11/29 | 5,920 | 6,070 | 5,830 | 6,070 | 358,100 |
| 2022/11/28 | 5,970 | 6,020 | 5,850 | 5,910 | 294,400 |
| 2022/11/25 | 5,770 | 5,950 | 5,760 | 5,880 | 403,900 |
| 2022/11/24 | 5,720 | 5,840 | 5,720 | 5,770 | 306,800 |
| 2022/11/22 | 5,660 | 5,700 | 5,600 | 5,670 | 261,900 |
| 2022/11/21 | 5,690 | 5,710 | 5,560 | 5,620 | 263,300 |
| 2022/11/18 | 5,730 | 5,810 | 5,570 | 5,610 | 605,900 |
| 2022/11/17 | 5,430 | 5,760 | 5,430 | 5,730 | 430,500 |
| 2022/11/16 | 5,600 | 5,710 | 5,420 | 5,420 | 514,200 |
| 2022/11/15 | 5,590 | 5,710 | 5,530 | 5,530 | 431,400 |
| 2022/11/14 | 5,720 | 5,720 | 5,520 | 5,550 | 592,100 |
| 2022/11/11 | 5,970 | 5,970 | 5,570 | 5,690 | 973,100 |
| 2022/11/10 | 6,160 | 6,250 | 5,880 | 5,910 | 808,300 |
| 2022/11/09 | 6,230 | 6,270 | 6,130 | 6,150 | 366,100 |
| 2022/11/08 | 6,210 | 6,310 | 6,190 | 6,220 | 214,100 |
| 2022/11/07 | 6,290 | 6,290 | 6,150 | 6,260 | 211,200 |
| 2022/11/04 | 6,200 | 6,320 | 6,190 | 6,280 | 200,400 |
| 2022/11/02 | 6,240 | 6,280 | 6,170 | 6,230 | 213,300 |
| 2022/11/01 | 6,160 | 6,250 | 6,140 | 6,230 | 217,500 |
| 2022/10/31 | 6,180 | 6,190 | 6,040 | 6,130 | 224,400 |
| 2022/10/28 | 6,050 | 6,210 | 6,030 | 6,140 | 635,800 |
| 2022/10/27 | 5,930 | 6,080 | 5,910 | 6,050 | 391,600 |
| 2022/10/26 | 6,000 | 6,050 | 5,830 | 5,830 | 285,500 |
| 2022/10/25 | 5,920 | 6,050 | 5,810 | 5,970 | 549,300 |
| 2022/10/24 | 6,210 | 6,210 | 5,980 | 6,020 | 511,000 |
| 2022/10/21 | 6,280 | 6,280 | 6,110 | 6,150 | 291,900 |
| 2022/10/20 | 6,340 | 6,340 | 6,160 | 6,290 | 427,700 |
| 2022/10/19 | 6,410 | 6,410 | 6,330 | 6,380 | 230,800 |
| 2022/10/18 | 6,400 | 6,460 | 6,320 | 6,420 | 279,800 |
| 2022/10/17 | 6,270 | 6,400 | 6,240 | 6,360 | 315,800 |
| 2022/10/14 | 6,210 | 6,280 | 6,140 | 6,250 | 286,600 |
| 2022/10/13 | 6,370 | 6,390 | 6,070 | 6,110 | 479,200 |
| 2022/10/12 | 6,270 | 6,430 | 6,210 | 6,370 | 416,600 |
| 2022/10/11 | 6,200 | 6,320 | 6,160 | 6,260 | 411,200 |
| 2022/10/07 | 6,100 | 6,230 | 6,100 | 6,200 | 389,700 |
| 2022/10/06 | 6,130 | 6,200 | 6,090 | 6,120 | 196,100 |
| 2022/10/05 | 6,230 | 6,280 | 6,070 | 6,090 | 271,400 |
| 2022/10/04 | 6,110 | 6,200 | 6,090 | 6,180 | 317,300 |
| 2022/10/03 | 5,950 | 6,060 | 5,860 | 6,060 | 310,700 |
| 2022/09/30 | 5,940 | 6,000 | 5,870 | 5,980 | 390,800 |
| 2022/09/29 | 6,070 | 6,140 | 5,980 | 6,120 | 522,400 |
| 2022/09/28 | 5,930 | 5,940 | 5,770 | 5,880 | 741,900 |
| 2022/09/27 | 5,980 | 6,040 | 5,870 | 5,990 | 437,700 |
| 2022/09/26 | 6,120 | 6,180 | 5,990 | 6,010 | 435,500 |
| 2022/09/22 | 5,970 | 6,140 | 5,960 | 6,120 | 387,700 |
| 2022/09/21 | 6,070 | 6,130 | 6,010 | 6,050 | 294,200 |
| 2022/09/20 | 6,100 | 6,180 | 5,960 | 6,030 | 468,200 |
| 2022/09/16 | 6,140 | 6,250 | 6,120 | 6,140 | 496,300 |
| 2022/09/15 | 6,120 | 6,180 | 6,050 | 6,110 | 393,400 |
| 2022/09/14 | 5,960 | 6,170 | 5,960 | 6,060 | 427,300 |
| 2022/09/13 | 5,940 | 6,030 | 5,920 | 6,020 | 416,400 |
| 2022/09/12 | 5,850 | 6,040 | 5,830 | 5,880 | 501,500 |
| 2022/09/09 | 5,700 | 5,820 | 5,700 | 5,790 | 373,500 |
| 2022/09/08 | 5,580 | 5,690 | 5,570 | 5,670 | 411,300 |
| 2022/09/07 | 5,450 | 5,530 | 5,400 | 5,500 | 235,700 |
| 2022/09/06 | 5,460 | 5,550 | 5,410 | 5,500 | 227,900 |
| 2022/09/05 | 5,530 | 5,580 | 5,450 | 5,450 | 200,900 |
| 2022/09/02 | 5,540 | 5,590 | 5,510 | 5,530 | 246,800 |
| 2022/09/01 | 5,450 | 5,600 | 5,440 | 5,600 | 420,500 |
| 2022/08/31 | 5,300 | 5,510 | 5,290 | 5,470 | 401,300 |
| 2022/08/30 | 5,300 | 5,390 | 5,280 | 5,360 | 218,800 |
| 2022/08/29 | 5,200 | 5,280 | 5,190 | 5,250 | 166,800 |
| 2022/08/26 | 5,330 | 5,350 | 5,290 | 5,310 | 74,600 |
| 2022/08/25 | 5,330 | 5,340 | 5,270 | 5,310 | 117,300 |
| 2022/08/24 | 5,400 | 5,400 | 5,240 | 5,310 | 245,800 |
| 2022/08/23 | 5,140 | 5,400 | 5,140 | 5,310 | 433,000 |
| 2022/08/22 | 5,170 | 5,220 | 5,140 | 5,210 | 141,800 |
| 2022/08/19 | 5,220 | 5,260 | 5,190 | 5,250 | 119,000 |
| 2022/08/18 | 5,220 | 5,290 | 5,200 | 5,200 | 111,200 |
| 2022/08/17 | 5,280 | 5,310 | 5,220 | 5,240 | 197,800 |
| 2022/08/16 | 5,230 | 5,310 | 5,230 | 5,280 | 169,700 |
| 2022/08/15 | 5,240 | 5,310 | 5,210 | 5,250 | 160,900 |
| 2022/08/12 | 5,280 | 5,350 | 5,230 | 5,260 | 222,700 |
| 2022/08/10 | 5,340 | 5,440 | 5,150 | 5,180 | 387,600 |
| 2022/08/09 | 5,300 | 5,330 | 5,260 | 5,310 | 281,900 |
| 2022/08/08 | 5,220 | 5,300 | 5,220 | 5,280 | 196,600 |
| 2022/08/05 | 5,180 | 5,230 | 5,140 | 5,220 | 152,700 |
| 2022/08/04 | 5,240 | 5,240 | 5,150 | 5,190 | 131,400 |
| 2022/08/03 | 5,260 | 5,320 | 5,210 | 5,220 | 207,600 |
| 2022/08/02 | 5,290 | 5,310 | 5,200 | 5,230 | 271,600 |
| 2022/08/01 | 5,120 | 5,350 | 5,110 | 5,340 | 490,200 |
| 2022/07/29 | 5,040 | 5,120 | 5,030 | 5,100 | 151,300 |
| 2022/07/28 | 5,100 | 5,110 | 5,020 | 5,070 | 181,400 |
| 2022/07/27 | 5,040 | 5,110 | 5,020 | 5,060 | 218,400 |
| 2022/07/26 | 5,040 | 5,070 | 5,010 | 5,030 | 307,300 |
| 2022/07/25 | 4,860 | 5,040 | 4,860 | 4,985 | 401,800 |
| 2022/07/22 | 4,870 | 4,890 | 4,820 | 4,870 | 278,000 |
| 2022/07/21 | 4,940 | 4,980 | 4,915 | 4,915 | 252,400 |
| 2022/07/20 | 4,930 | 5,020 | 4,915 | 4,960 | 385,900 |
| 2022/07/19 | 4,800 | 4,865 | 4,785 | 4,840 | 301,400 |
| 2022/07/15 | 4,780 | 4,815 | 4,740 | 4,760 | 182,300 |
| 2022/07/14 | 4,745 | 4,810 | 4,740 | 4,765 | 212,700 |
| 2022/07/13 | 4,700 | 4,780 | 4,690 | 4,745 | 278,800 |
| 2022/07/12 | 4,775 | 4,775 | 4,665 | 4,685 | 371,900 |
| 2022/07/11 | 4,685 | 4,760 | 4,655 | 4,760 | 472,300 |
| 2022/07/08 | 4,535 | 4,695 | 4,520 | 4,615 | 559,300 |
| 2022/07/07 | 4,580 | 4,590 | 4,355 | 4,525 | 816,700 |
| 2022/07/06 | 4,850 | 4,880 | 4,495 | 4,585 | 1,019,000 |
| 2022/07/05 | 4,970 | 4,970 | 4,865 | 4,945 | 232,900 |
| 2022/07/04 | 4,970 | 5,010 | 4,880 | 4,915 | 191,800 |
| 2022/07/01 | 5,030 | 5,030 | 4,860 | 4,905 | 349,200 |
| 2022/06/30 | 5,110 | 5,180 | 5,010 | 5,060 | 266,400 |
| 2022/06/29 | 5,040 | 5,140 | 5,030 | 5,120 | 244,000 |
| 2022/06/28 | 5,010 | 5,120 | 4,975 | 5,080 | 272,500 |
| 2022/06/27 | 5,080 | 5,090 | 4,970 | 5,010 | 156,300 |
| 2022/06/24 | 4,995 | 5,030 | 4,940 | 5,030 | 221,600 |
| 2022/06/23 | 4,945 | 5,010 | 4,890 | 4,955 | 200,200 |
| 2022/06/22 | 5,000 | 5,000 | 4,855 | 4,885 | 243,000 |
| 2022/06/21 | 4,900 | 5,040 | 4,855 | 4,975 | 336,100 |
| 2022/06/20 | 4,925 | 4,945 | 4,860 | 4,900 | 200,200 |
| 2022/06/17 | 4,800 | 4,895 | 4,710 | 4,890 | 327,200 |
| 2022/06/16 | 4,950 | 5,050 | 4,900 | 4,915 | 248,900 |
| 2022/06/15 | 4,925 | 5,020 | 4,880 | 4,885 | 197,600 |
| 2022/06/14 | 4,900 | 4,965 | 4,830 | 4,950 | 415,200 |
| 2022/06/13 | 4,960 | 5,060 | 4,930 | 5,000 | 255,900 |
| 2022/06/10 | 5,010 | 5,050 | 4,970 | 5,020 | 274,000 |
| 2022/06/09 | 5,150 | 5,160 | 5,020 | 5,040 | 355,100 |
| 2022/06/08 | 5,110 | 5,240 | 5,100 | 5,220 | 352,100 |
| 2022/06/07 | 5,100 | 5,100 | 5,020 | 5,080 | 201,900 |
| 2022/06/06 | 4,945 | 5,070 | 4,925 | 5,030 | 307,600 |
| 2022/06/03 | 4,925 | 4,980 | 4,820 | 4,960 | 234,100 |
| 2022/06/02 | 4,870 | 4,935 | 4,815 | 4,895 | 182,000 |
| 2022/06/01 | 4,975 | 5,020 | 4,870 | 4,910 | 335,800 |
| 2022/05/31 | 5,030 | 5,060 | 4,955 | 4,980 | 269,000 |
| 2022/05/30 | 5,100 | 5,130 | 5,000 | 5,030 | 445,200 |
| 2022/05/27 | 4,850 | 5,070 | 4,780 | 5,040 | 553,800 |
| 2022/05/26 | 4,615 | 4,825 | 4,615 | 4,780 | 421,100 |
| 2022/05/25 | 4,680 | 4,695 | 4,570 | 4,590 | 271,600 |
| 2022/05/24 | 4,795 | 4,795 | 4,645 | 4,715 | 199,200 |
| 2022/05/23 | 4,765 | 4,785 | 4,715 | 4,770 | 164,500 |
| 2022/05/20 | 4,710 | 4,740 | 4,660 | 4,730 | 133,100 |
| 2022/05/19 | 4,600 | 4,705 | 4,585 | 4,685 | 236,000 |
| 2022/05/18 | 4,880 | 4,920 | 4,655 | 4,715 | 391,800 |
| 2022/05/17 | 4,680 | 4,845 | 4,675 | 4,810 | 302,600 |
| 2022/05/16 | 4,830 | 4,880 | 4,680 | 4,720 | 530,600 |
| 2022/05/13 | 4,565 | 4,740 | 4,560 | 4,730 | 248,300 |
| 2022/05/12 | 4,620 | 4,665 | 4,560 | 4,580 | 169,200 |
| 2022/05/11 | 4,575 | 4,630 | 4,535 | 4,620 | 265,200 |
| 2022/05/10 | 4,650 | 4,665 | 4,385 | 4,540 | 585,500 |
| 2022/05/09 | 4,815 | 4,850 | 4,755 | 4,775 | 283,300 |
| 2022/05/06 | 4,700 | 4,830 | 4,680 | 4,820 | 247,800 |
| 2022/05/02 | 4,680 | 4,710 | 4,635 | 4,670 | 194,700 |
| 2022/04/28 | 4,715 | 4,750 | 4,595 | 4,750 | 209,000 |
| 2022/04/27 | 4,510 | 4,705 | 4,500 | 4,695 | 284,700 |
| 2022/04/26 | 4,570 | 4,645 | 4,540 | 4,630 | 131,400 |
| 2022/04/25 | 4,570 | 4,595 | 4,510 | 4,535 | 190,300 |
| 2022/04/22 | 4,750 | 4,770 | 4,625 | 4,640 | 238,200 |
| 2022/04/21 | 4,760 | 4,830 | 4,755 | 4,765 | 201,100 |
| 2022/04/20 | 4,750 | 4,770 | 4,665 | 4,735 | 149,300 |
| 2022/04/19 | 4,775 | 4,780 | 4,685 | 4,710 | 191,800 |
| 2022/04/18 | 4,650 | 4,735 | 4,620 | 4,705 | 146,600 |
| 2022/04/15 | 4,705 | 4,755 | 4,655 | 4,655 | 206,700 |
| 2022/04/14 | 4,620 | 4,810 | 4,610 | 4,680 | 483,000 |
| 2022/04/13 | 4,300 | 4,465 | 4,295 | 4,455 | 177,700 |
| 2022/04/12 | 4,310 | 4,405 | 4,270 | 4,290 | 173,900 |
| 2022/04/11 | 4,400 | 4,425 | 4,295 | 4,325 | 234,000 |
| 2022/04/08 | 4,450 | 4,500 | 4,385 | 4,435 | 260,700 |
| 2022/04/07 | 4,645 | 4,660 | 4,355 | 4,460 | 674,700 |
| 2022/04/06 | 4,695 | 4,850 | 4,675 | 4,840 | 243,000 |
| 2022/04/05 | 4,710 | 4,745 | 4,685 | 4,715 | 170,200 |
| 2022/04/04 | 4,650 | 4,685 | 4,610 | 4,645 | 115,700 |
| 2022/04/01 | 4,630 | 4,755 | 4,630 | 4,705 | 236,400 |
| 2022/03/31 | 4,815 | 4,825 | 4,615 | 4,620 | 337,200 |
| 2022/03/30 | 4,775 | 4,890 | 4,760 | 4,845 | 388,400 |
| 2022/03/29 | 4,730 | 4,745 | 4,645 | 4,745 | 430,800 |
| 2022/03/28 | 4,625 | 4,740 | 4,590 | 4,735 | 391,700 |
| 2022/03/25 | 4,670 | 4,670 | 4,560 | 4,585 | 180,200 |
| 2022/03/24 | 4,640 | 4,690 | 4,585 | 4,620 | 317,200 |
| 2022/03/23 | 4,640 | 4,755 | 4,610 | 4,690 | 449,300 |
| 2022/03/22 | 4,665 | 4,665 | 4,535 | 4,580 | 400,600 |
| 2022/03/18 | 4,650 | 4,690 | 4,580 | 4,665 | 232,800 |
| 2022/03/17 | 4,690 | 4,715 | 4,590 | 4,625 | 323,000 |
| 2022/03/16 | 4,525 | 4,645 | 4,480 | 4,645 | 336,100 |
| 2022/03/15 | 4,480 | 4,520 | 4,450 | 4,480 | 178,800 |
| 2022/03/14 | 4,450 | 4,610 | 4,445 | 4,455 | 286,600 |
| 2022/03/11 | 4,450 | 4,505 | 4,405 | 4,405 | 261,600 |
| 2022/03/10 | 4,365 | 4,520 | 4,310 | 4,470 | 444,700 |
| 2022/03/09 | 4,150 | 4,270 | 4,140 | 4,225 | 309,900 |
| 2022/03/08 | 4,105 | 4,190 | 4,050 | 4,080 | 267,400 |
| 2022/03/07 | 4,120 | 4,195 | 4,070 | 4,175 | 282,400 |
| 2022/03/04 | 4,295 | 4,310 | 4,150 | 4,190 | 232,100 |
| 2022/03/03 | 4,270 | 4,320 | 4,245 | 4,295 | 188,900 |
| 2022/03/02 | 4,205 | 4,280 | 4,155 | 4,255 | 228,000 |
| 2022/03/01 | 4,310 | 4,325 | 4,240 | 4,295 | 187,100 |
| 2022/02/28 | 4,225 | 4,320 | 4,200 | 4,250 | 247,100 |
| 2022/02/25 | 4,215 | 4,285 | 4,175 | 4,280 | 200,200 |
| 2022/02/24 | 4,300 | 4,325 | 4,100 | 4,145 | 320,200 |
| 2022/02/22 | 4,335 | 4,375 | 4,305 | 4,325 | 177,800 |
| 2022/02/21 | 4,410 | 4,430 | 4,365 | 4,395 | 171,600 |
| 2022/02/18 | 4,500 | 4,555 | 4,440 | 4,480 | 228,300 |
| 2022/02/17 | 4,480 | 4,590 | 4,435 | 4,550 | 321,000 |
| 2022/02/16 | 4,460 | 4,495 | 4,425 | 4,485 | 254,700 |
| 2022/02/15 | 4,345 | 4,420 | 4,300 | 4,335 | 184,500 |
| 2022/02/14 | 4,320 | 4,435 | 4,290 | 4,350 | 328,400 |
| 2022/02/10 | 4,335 | 4,465 | 4,305 | 4,385 | 495,300 |
| 2022/02/09 | 4,335 | 4,355 | 4,215 | 4,220 | 227,800 |
| 2022/02/08 | 4,215 | 4,335 | 4,215 | 4,300 | 376,000 |
| 2022/02/07 | 4,195 | 4,210 | 4,115 | 4,155 | 176,300 |
| 2022/02/04 | 4,155 | 4,260 | 4,085 | 4,245 | 252,900 |
| 2022/02/03 | 4,120 | 4,200 | 4,110 | 4,155 | 236,000 |
| 2022/02/02 | 4,045 | 4,260 | 4,030 | 4,235 | 408,700 |
| 2022/02/01 | 4,035 | 4,070 | 3,965 | 3,975 | 244,800 |
| 2022/01/31 | 3,995 | 4,085 | 3,985 | 4,070 | 219,000 |
| 2022/01/28 | 3,945 | 4,000 | 3,925 | 3,990 | 202,400 |
| 2022/01/27 | 3,960 | 4,050 | 3,915 | 3,945 | 323,300 |
| 2022/01/26 | 3,980 | 4,005 | 3,920 | 3,945 | 250,000 |
| 2022/01/25 | 4,030 | 4,055 | 3,965 | 3,980 | 186,300 |
| 2022/01/24 | 4,050 | 4,055 | 3,965 | 4,045 | 237,700 |
| 2022/01/21 | 3,935 | 4,035 | 3,905 | 4,030 | 287,900 |
| 2022/01/20 | 3,900 | 4,035 | 3,890 | 4,005 | 181,700 |
| 2022/01/19 | 3,905 | 3,995 | 3,895 | 3,925 | 167,300 |
| 2022/01/18 | 3,920 | 4,040 | 3,915 | 3,990 | 223,500 |
| 2022/01/17 | 3,900 | 3,965 | 3,895 | 3,900 | 78,700 |
| 2022/01/14 | 3,910 | 3,920 | 3,875 | 3,915 | 163,700 |
| 2022/01/13 | 4,040 | 4,040 | 3,935 | 3,950 | 133,300 |
| 2022/01/12 | 3,985 | 4,065 | 3,985 | 4,030 | 169,600 |
| 2022/01/11 | 3,825 | 3,995 | 3,820 | 3,985 | 284,400 |
| 2022/01/07 | 3,940 | 3,975 | 3,810 | 3,815 | 231,700 |
| 2022/01/06 | 4,005 | 4,020 | 3,925 | 3,925 | 191,100 |
| 2022/01/05 | 4,095 | 4,115 | 4,045 | 4,065 | 138,500 |
| 2022/01/04 | 4,065 | 4,095 | 4,000 | 4,080 | 131,800 |