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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,960 | 2,980 | 2,917 | 2,929 | 488,700 |
| 2024/12/27 | 2,932 | 2,940 | 2,913 | 2,935 | 447,300 |
| 2024/12/26 | 2,880 | 2,935 | 2,880 | 2,932 | 646,900 |
| 2024/12/25 | 2,866 | 2,874 | 2,845 | 2,874 | 311,200 |
| 2024/12/24 | 2,850 | 2,863 | 2,842 | 2,862 | 324,900 |
| 2024/12/23 | 2,880 | 2,891 | 2,831 | 2,841 | 557,700 |
| 2024/12/20 | 2,835 | 2,877 | 2,832 | 2,848 | 672,200 |
| 2024/12/19 | 2,797 | 2,853 | 2,788 | 2,829 | 690,800 |
| 2024/12/18 | 2,818 | 2,870 | 2,813 | 2,849 | 453,600 |
| 2024/12/17 | 2,851 | 2,870 | 2,828 | 2,846 | 466,700 |
| 2024/12/16 | 2,875 | 2,875 | 2,825 | 2,833 | 586,000 |
| 2024/12/13 | 2,796 | 2,876 | 2,795 | 2,872 | 997,500 |
| 2024/12/12 | 2,810 | 2,824 | 2,787 | 2,806 | 723,300 |
| 2024/12/11 | 2,760 | 2,825 | 2,757 | 2,815 | 533,500 |
| 2024/12/10 | 2,753 | 2,785 | 2,725 | 2,763 | 528,000 |
| 2024/12/09 | 2,745 | 2,764 | 2,723 | 2,751 | 506,400 |
| 2024/12/06 | 2,758 | 2,763 | 2,715 | 2,737 | 387,200 |
| 2024/12/05 | 2,729 | 2,795 | 2,716 | 2,752 | 693,100 |
| 2024/12/04 | 2,695 | 2,729 | 2,658 | 2,716 | 1,283,700 |
| 2024/12/03 | 2,745 | 2,756 | 2,716 | 2,728 | 907,300 |
| 2024/12/02 | 2,762 | 2,765 | 2,725 | 2,747 | 489,900 |
| 2024/11/29 | 2,773 | 2,830 | 2,758 | 2,767 | 1,132,200 |
| 2024/11/28 | 2,660 | 2,734 | 2,659 | 2,716 | 496,100 |
| 2024/11/27 | 2,700 | 2,726 | 2,643 | 2,667 | 404,900 |
| 2024/11/26 | 2,731 | 2,733 | 2,678 | 2,696 | 597,500 |
| 2024/11/25 | 2,723 | 2,773 | 2,710 | 2,717 | 959,800 |
| 2024/11/22 | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 |
| 2024/11/21 | 2,559 | 2,677 | 2,555 | 2,654 | 1,137,400 |
| 2024/11/20 | 2,510 | 2,557 | 2,510 | 2,539 | 346,100 |
| 2024/11/19 | 2,550 | 2,586 | 2,495 | 2,513 | 652,000 |
| 2024/11/18 | 2,505 | 2,546 | 2,505 | 2,534 | 471,500 |
| 2024/11/15 | 2,500 | 2,523 | 2,499 | 2,514 | 691,800 |
| 2024/11/14 | 2,568 | 2,576 | 2,488 | 2,493 | 771,300 |
| 2024/11/13 | 2,555 | 2,601 | 2,552 | 2,574 | 670,600 |
| 2024/11/12 | 2,550 | 2,578 | 2,536 | 2,557 | 694,100 |
| 2024/11/11 | 2,705 | 2,743 | 2,542 | 2,558 | 1,922,700 |
| 2024/11/08 | 2,514 | 2,515 | 2,455 | 2,460 | 619,800 |
| 2024/11/07 | 2,470 | 2,513 | 2,466 | 2,473 | 815,700 |
| 2024/11/06 | 2,480 | 2,501 | 2,462 | 2,480 | 421,000 |
| 2024/11/05 | 2,462 | 2,479 | 2,432 | 2,447 | 493,400 |
| 2024/11/01 | 2,432 | 2,460 | 2,425 | 2,446 | 373,300 |
| 2024/10/31 | 2,450 | 2,476 | 2,440 | 2,465 | 356,200 |
| 2024/10/30 | 2,443 | 2,475 | 2,435 | 2,462 | 443,700 |
| 2024/10/29 | 2,445 | 2,446 | 2,429 | 2,441 | 387,900 |
| 2024/10/28 | 2,396 | 2,445 | 2,390 | 2,439 | 388,700 |
| 2024/10/25 | 2,405 | 2,411 | 2,364 | 2,390 | 320,600 |
| 2024/10/24 | 2,380 | 2,416 | 2,357 | 2,406 | 323,700 |
| 2024/10/23 | 2,436 | 2,444 | 2,408 | 2,411 | 368,400 |
| 2024/10/22 | 2,450 | 2,456 | 2,420 | 2,429 | 411,700 |
| 2024/10/21 | 2,476 | 2,476 | 2,443 | 2,450 | 361,900 |
| 2024/10/18 | 2,474 | 2,486 | 2,444 | 2,464 | 313,100 |
| 2024/10/17 | 2,489 | 2,514 | 2,474 | 2,474 | 354,100 |
| 2024/10/16 | 2,480 | 2,497 | 2,467 | 2,478 | 422,800 |
| 2024/10/15 | 2,471 | 2,495 | 2,470 | 2,484 | 347,700 |
| 2024/10/11 | 2,470 | 2,489 | 2,463 | 2,468 | 345,400 |
| 2024/10/10 | 2,508 | 2,518 | 2,469 | 2,471 | 402,400 |
| 2024/10/09 | 2,520 | 2,525 | 2,471 | 2,516 | 433,600 |
| 2024/10/08 | 2,513 | 2,513 | 2,479 | 2,490 | 472,100 |
| 2024/10/07 | 2,540 | 2,541 | 2,511 | 2,534 | 437,100 |
| 2024/10/04 | 2,510 | 2,523 | 2,483 | 2,523 | 485,000 |
| 2024/10/03 | 2,520 | 2,529 | 2,495 | 2,511 | 730,200 |
| 2024/10/02 | 2,470 | 2,483 | 2,446 | 2,458 | 933,800 |
| 2024/10/01 | 2,410 | 2,489 | 2,410 | 2,474 | 1,062,000 |
| 2024/09/30 | 2,360 | 2,430 | 2,359 | 2,402 | 988,800 |
| 2024/09/27 | 2,379 | 2,427 | 2,359 | 2,410 | 1,135,400 |
| 2024/09/26 | 2,333 | 2,365 | 2,331 | 2,365 | 1,907,900 |
| 2024/09/25 | 2,300 | 2,321 | 2,286 | 2,310 | 753,100 |
| 2024/09/24 | 2,325 | 2,328 | 2,293 | 2,299 | 955,400 |
| 2024/09/20 | 2,319 | 2,330 | 2,291 | 2,299 | 723,700 |
| 2024/09/19 | 2,280 | 2,311 | 2,267 | 2,299 | 519,700 |
| 2024/09/18 | 2,275 | 2,288 | 2,238 | 2,249 | 408,800 |
| 2024/09/17 | 2,270 | 2,285 | 2,222 | 2,260 | 595,900 |
| 2024/09/13 | 2,280 | 2,290 | 2,262 | 2,276 | 482,200 |
| 2024/09/12 | 2,249 | 2,302 | 2,248 | 2,296 | 1,012,900 |
| 2024/09/11 | 2,248 | 2,258 | 2,180 | 2,203 | 751,200 |
| 2024/09/10 | 2,266 | 2,287 | 2,263 | 2,278 | 450,400 |
| 2024/09/09 | 2,208 | 2,273 | 2,204 | 2,266 | 569,600 |
| 2024/09/06 | 2,310 | 2,321 | 2,255 | 2,273 | 663,300 |
| 2024/09/05 | 2,330 | 2,355 | 2,281 | 2,303 | 729,300 |
| 2024/09/04 | 2,370 | 2,380 | 2,331 | 2,339 | 780,700 |
| 2024/09/03 | 2,402 | 2,447 | 2,396 | 2,428 | 464,800 |
| 2024/09/02 | 2,425 | 2,430 | 2,402 | 2,406 | 377,800 |
| 2024/08/30 | 2,370 | 2,411 | 2,361 | 2,400 | 531,900 |
| 2024/08/29 | 2,389 | 2,406 | 2,352 | 2,374 | 746,000 |
| 2024/08/28 | 2,369 | 2,393 | 2,360 | 2,380 | 856,000 |
| 2024/08/27 | 2,395 | 2,399 | 2,358 | 2,379 | 785,700 |
| 2024/08/26 | 2,429 | 2,438 | 2,393 | 2,407 | 513,600 |
| 2024/08/23 | 2,432 | 2,439 | 2,383 | 2,420 | 618,200 |
| 2024/08/22 | 2,401 | 2,420 | 2,386 | 2,417 | 707,100 |
| 2024/08/21 | 2,380 | 2,416 | 2,380 | 2,401 | 564,100 |
| 2024/08/20 | 2,345 | 2,408 | 2,341 | 2,402 | 820,800 |
| 2024/08/19 | 2,345 | 2,388 | 2,317 | 2,331 | 897,300 |
| 2024/08/16 | 2,382 | 2,390 | 2,346 | 2,360 | 690,300 |
| 2024/08/15 | 2,300 | 2,328 | 2,282 | 2,313 | 1,124,200 |
| 2024/08/14 | 2,328 | 2,349 | 2,307 | 2,320 | 1,036,000 |
| 2024/08/13 | 2,292 | 2,358 | 2,226 | 2,347 | 2,328,600 |
| 2024/08/09 | 2,405 | 2,474 | 2,361 | 2,442 | 1,435,300 |
| 2024/08/08 | 2,364 | 2,431 | 2,317 | 2,387 | 937,200 |
| 2024/08/07 | 2,317 | 2,456 | 2,306 | 2,363 | 1,182,800 |
| 2024/08/06 | 2,326 | 2,444 | 2,292 | 2,390 | 1,493,600 |
| 2024/08/05 | 2,347 | 2,401 | 2,078 | 2,159 | 2,629,200 |
| 2024/08/02 | 2,599 | 2,634 | 2,530 | 2,547 | 2,226,000 |
| 2024/08/01 | 2,873 | 2,873 | 2,665 | 2,735 | 1,528,700 |
| 2024/07/31 | 2,860 | 2,927 | 2,842 | 2,923 | 403,100 |
| 2024/07/30 | 2,888 | 2,888 | 2,845 | 2,861 | 280,200 |
| 2024/07/29 | 2,885 | 2,909 | 2,861 | 2,901 | 309,600 |
| 2024/07/26 | 2,825 | 2,870 | 2,818 | 2,853 | 537,700 |
| 2024/07/25 | 2,900 | 2,900 | 2,822 | 2,824 | 616,900 |
| 2024/07/24 | 2,978 | 2,985 | 2,915 | 2,915 | 254,000 |
| 2024/07/23 | 2,980 | 2,984 | 2,944 | 2,976 | 354,300 |
| 2024/07/22 | 2,941 | 2,983 | 2,931 | 2,968 | 342,500 |
| 2024/07/19 | 2,922 | 2,944 | 2,902 | 2,941 | 301,800 |
| 2024/07/18 | 2,950 | 2,965 | 2,907 | 2,908 | 668,300 |
| 2024/07/17 | 2,972 | 2,992 | 2,947 | 2,970 | 443,500 |
| 2024/07/16 | 3,008 | 3,008 | 2,953 | 2,956 | 363,400 |
| 2024/07/12 | 2,975 | 3,005 | 2,961 | 2,973 | 625,700 |
| 2024/07/11 | 2,929 | 2,983 | 2,916 | 2,975 | 549,300 |
| 2024/07/10 | 2,900 | 2,925 | 2,899 | 2,920 | 245,300 |
| 2024/07/09 | 2,894 | 2,913 | 2,875 | 2,898 | 357,200 |
| 2024/07/08 | 2,900 | 2,907 | 2,860 | 2,900 | 518,300 |
| 2024/07/05 | 2,901 | 2,943 | 2,868 | 2,892 | 842,600 |
| 2024/07/04 | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 |
| 2024/07/03 | 2,930 | 2,933 | 2,879 | 2,880 | 709,200 |
| 2024/07/02 | 2,960 | 2,982 | 2,911 | 2,928 | 715,900 |
| 2024/07/01 | 3,038 | 3,038 | 2,921 | 2,940 | 1,024,000 |
| 2024/06/28 | 2,999 | 3,010 | 2,970 | 3,000 | 370,200 |
| 2024/06/27 | 3,003 | 3,031 | 2,988 | 2,989 | 357,500 |
| 2024/06/26 | 3,006 | 3,034 | 2,986 | 3,029 | 447,100 |
| 2024/06/25 | 2,965 | 2,987 | 2,950 | 2,985 | 463,600 |
| 2024/06/24 | 2,985 | 2,989 | 2,933 | 2,940 | 599,100 |
| 2024/06/21 | 2,980 | 3,017 | 2,971 | 2,974 | 452,500 |
| 2024/06/20 | 3,010 | 3,017 | 2,938 | 2,976 | 689,300 |
| 2024/06/19 | 3,003 | 3,025 | 2,981 | 3,019 | 266,700 |
| 2024/06/18 | 2,995 | 3,000 | 2,971 | 2,998 | 189,400 |
| 2024/06/17 | 2,993 | 3,002 | 2,940 | 2,983 | 567,800 |
| 2024/06/14 | 2,959 | 3,010 | 2,954 | 2,999 | 519,100 |
| 2024/06/13 | 3,024 | 3,029 | 2,968 | 2,970 | 498,900 |
| 2024/06/12 | 3,070 | 3,080 | 3,015 | 3,015 | 359,700 |
| 2024/06/11 | 3,114 | 3,128 | 3,066 | 3,070 | 511,000 |
| 2024/06/10 | 3,121 | 3,161 | 3,110 | 3,151 | 307,200 |
| 2024/06/07 | 3,097 | 3,136 | 3,094 | 3,104 | 213,400 |
| 2024/06/06 | 3,094 | 3,111 | 3,075 | 3,085 | 229,200 |
| 2024/06/05 | 3,088 | 3,098 | 3,061 | 3,086 | 296,900 |
| 2024/06/04 | 3,106 | 3,133 | 3,095 | 3,117 | 274,800 |
| 2024/06/03 | 3,111 | 3,127 | 3,090 | 3,106 | 353,300 |
| 2024/05/31 | 3,149 | 3,149 | 3,057 | 3,101 | 517,900 |
| 2024/05/30 | 3,010 | 3,041 | 3,001 | 3,036 | 379,100 |
| 2024/05/29 | 3,086 | 3,099 | 3,005 | 3,008 | 607,600 |
| 2024/05/28 | 3,160 | 3,173 | 3,113 | 3,130 | 354,700 |
| 2024/05/27 | 3,130 | 3,177 | 3,122 | 3,174 | 324,200 |
| 2024/05/24 | 3,090 | 3,145 | 3,090 | 3,114 | 372,900 |
| 2024/05/23 | 3,120 | 3,125 | 3,062 | 3,090 | 498,400 |
| 2024/05/22 | 3,105 | 3,138 | 3,101 | 3,112 | 348,200 |
| 2024/05/21 | 3,197 | 3,218 | 3,130 | 3,130 | 459,300 |
| 2024/05/20 | 3,187 | 3,266 | 3,186 | 3,210 | 488,300 |
| 2024/05/17 | 3,204 | 3,262 | 3,183 | 3,187 | 969,300 |
| 2024/05/16 | 3,267 | 3,415 | 3,192 | 3,240 | 1,190,300 |
| 2024/05/15 | 3,422 | 3,423 | 3,355 | 3,357 | 770,900 |
| 2024/05/14 | 3,300 | 3,406 | 3,292 | 3,394 | 456,200 |
| 2024/05/13 | 3,301 | 3,340 | 3,289 | 3,306 | 470,300 |
| 2024/05/10 | 3,261 | 3,342 | 3,240 | 3,337 | 618,000 |
| 2024/05/09 | 3,245 | 3,273 | 3,191 | 3,242 | 452,600 |
| 2024/05/08 | 3,296 | 3,313 | 3,247 | 3,260 | 425,400 |
| 2024/05/07 | 3,378 | 3,401 | 3,275 | 3,296 | 509,000 |
| 2024/05/02 | 3,362 | 3,386 | 3,339 | 3,358 | 239,400 |
| 2024/05/01 | 3,374 | 3,375 | 3,333 | 3,350 | 242,400 |
| 2024/04/30 | 3,333 | 3,385 | 3,330 | 3,372 | 646,300 |
| 2024/04/26 | 3,229 | 3,285 | 3,201 | 3,284 | 298,200 |
| 2024/04/25 | 3,335 | 3,341 | 3,230 | 3,246 | 456,500 |
| 2024/04/24 | 3,358 | 3,381 | 3,326 | 3,342 | 453,300 |
| 2024/04/23 | 3,379 | 3,379 | 3,335 | 3,358 | 307,100 |
| 2024/04/22 | 3,375 | 3,394 | 3,298 | 3,372 | 557,400 |
| 2024/04/19 | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 |
| 2024/04/18 | 3,299 | 3,387 | 3,290 | 3,377 | 575,900 |
| 2024/04/17 | 3,275 | 3,290 | 3,228 | 3,290 | 403,700 |
| 2024/04/16 | 3,320 | 3,325 | 3,245 | 3,258 | 431,500 |
| 2024/04/15 | 3,329 | 3,370 | 3,321 | 3,346 | 288,500 |
| 2024/04/12 | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 |
| 2024/04/11 | 3,366 | 3,371 | 3,301 | 3,311 | 641,800 |
| 2024/04/10 | 3,430 | 3,433 | 3,377 | 3,389 | 507,800 |
| 2024/04/09 | 3,440 | 3,455 | 3,401 | 3,434 | 407,100 |
| 2024/04/08 | 3,373 | 3,417 | 3,368 | 3,400 | 338,000 |
| 2024/04/05 | 3,390 | 3,421 | 3,343 | 3,373 | 660,500 |
| 2024/04/04 | 3,420 | 3,450 | 3,388 | 3,435 | 537,400 |
| 2024/04/03 | 3,421 | 3,451 | 3,405 | 3,431 | 475,400 |
| 2024/04/02 | 3,430 | 3,430 | 3,373 | 3,421 | 848,400 |
| 2024/04/01 | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 |
| 2024/03/29 | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 |
| 2024/03/28 | 3,530 | 3,542 | 3,456 | 3,460 | 604,600 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 |
| 2024/03/26 | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 |
| 2024/03/25 | 7,150 | 7,249 | 7,134 | 7,174 | 641,600 |
| 2024/03/22 | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 |
| 2024/03/21 | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 |
| 2024/03/19 | 6,728 | 6,965 | 6,677 | 6,956 | 648,200 |
| 2024/03/18 | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 |
| 2024/03/15 | 6,388 | 6,408 | 6,286 | 6,394 | 330,200 |
| 2024/03/14 | 6,280 | 6,448 | 6,262 | 6,422 | 588,400 |
| 2024/03/13 | 6,224 | 6,225 | 6,127 | 6,193 | 356,200 |
| 2024/03/12 | 6,103 | 6,220 | 6,095 | 6,180 | 287,400 |
| 2024/03/11 | 6,154 | 6,190 | 6,031 | 6,066 | 244,300 |
| 2024/03/08 | 6,192 | 6,204 | 6,103 | 6,174 | 317,300 |
| 2024/03/07 | 6,180 | 6,237 | 6,178 | 6,193 | 162,900 |
| 2024/03/06 | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 |
| 2024/03/05 | 6,098 | 6,153 | 6,061 | 6,132 | 273,000 |
| 2024/03/04 | 6,162 | 6,162 | 6,063 | 6,084 | 333,400 |
| 2024/03/01 | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 |
| 2024/02/29 | 6,448 | 6,484 | 6,268 | 6,324 | 471,600 |
| 2024/02/28 | 6,487 | 6,519 | 6,417 | 6,471 | 240,000 |
| 2024/02/27 | 6,530 | 6,566 | 6,470 | 6,500 | 240,200 |
| 2024/02/26 | 6,420 | 6,532 | 6,384 | 6,499 | 314,900 |
| 2024/02/22 | 6,360 | 6,404 | 6,316 | 6,362 | 208,600 |
| 2024/02/21 | 6,320 | 6,349 | 6,273 | 6,344 | 155,700 |
| 2024/02/20 | 6,315 | 6,325 | 6,240 | 6,306 | 152,300 |
| 2024/02/19 | 6,250 | 6,309 | 6,220 | 6,306 | 230,100 |
| 2024/02/16 | 6,134 | 6,253 | 6,092 | 6,223 | 332,400 |
| 2024/02/15 | 6,262 | 6,262 | 6,097 | 6,116 | 360,000 |
| 2024/02/14 | 6,319 | 6,338 | 6,193 | 6,217 | 499,200 |
| 2024/02/13 | 6,349 | 6,450 | 6,201 | 6,343 | 868,600 |
| 2024/02/09 | 6,209 | 6,257 | 6,136 | 6,192 | 500,200 |
| 2024/02/08 | 6,155 | 6,260 | 6,124 | 6,178 | 335,600 |
| 2024/02/07 | 6,150 | 6,184 | 6,125 | 6,174 | 157,700 |
| 2024/02/06 | 6,270 | 6,270 | 6,151 | 6,170 | 197,900 |
| 2024/02/05 | 6,130 | 6,254 | 6,096 | 6,238 | 337,700 |
| 2024/02/02 | 6,070 | 6,124 | 6,011 | 6,098 | 214,500 |
| 2024/02/01 | 6,013 | 6,081 | 6,013 | 6,061 | 191,200 |
| 2024/01/31 | 6,000 | 6,082 | 5,990 | 6,082 | 149,900 |
| 2024/01/30 | 6,030 | 6,065 | 5,999 | 6,057 | 159,900 |
| 2024/01/29 | 5,996 | 6,063 | 5,951 | 5,990 | 188,900 |
| 2024/01/26 | 5,944 | 6,007 | 5,913 | 5,966 | 152,600 |
| 2024/01/25 | 5,902 | 5,967 | 5,858 | 5,958 | 296,500 |
| 2024/01/24 | 5,952 | 6,000 | 5,906 | 5,914 | 297,700 |
| 2024/01/23 | 6,080 | 6,080 | 5,990 | 6,016 | 233,600 |
| 2024/01/22 | 5,950 | 6,103 | 5,880 | 6,094 | 256,200 |
| 2024/01/19 | 5,928 | 5,990 | 5,907 | 5,951 | 226,400 |
| 2024/01/18 | 6,010 | 6,010 | 5,933 | 5,952 | 242,800 |
| 2024/01/17 | 6,071 | 6,126 | 6,021 | 6,021 | 308,600 |
| 2024/01/16 | 6,068 | 6,137 | 6,049 | 6,051 | 365,700 |
| 2024/01/15 | 6,100 | 6,119 | 5,983 | 6,053 | 351,400 |
| 2024/01/12 | 6,025 | 6,117 | 5,993 | 6,052 | 461,500 |
| 2024/01/11 | 6,034 | 6,043 | 5,934 | 5,985 | 345,000 |
| 2024/01/10 | 6,020 | 6,030 | 5,981 | 6,018 | 258,300 |
| 2024/01/09 | 5,890 | 6,017 | 5,890 | 6,017 | 264,200 |
| 2024/01/05 | 5,830 | 5,879 | 5,793 | 5,879 | 247,500 |
| 2024/01/04 | 5,890 | 5,912 | 5,827 | 5,830 | 451,000 |