日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

共和工業所(5971)の株価時系列情報

共和工業所の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 8,200 8,200 7,790 8,010 7,200
2017/12/11 8,360 8,490 7,930 8,110 10,300
2017/12/08 7,700 9,170 7,510 8,350 100,500
2017/12/07 7,700 7,700 7,700 7,700 4,600
2017/12/06 6,600 6,700 6,400 6,700 6,400
2017/12/05 6,640 6,650 6,480 6,500 4,400
2017/12/04 6,540 6,700 6,540 6,620 3,300
2017/12/01 6,420 6,500 6,320 6,500 3,400
2017/11/30 6,510 6,570 6,410 6,470 2,600
2017/11/29 6,500 6,500 6,390 6,500 2,700
2017/11/28 6,290 6,470 6,290 6,390 5,000
2017/11/27 6,250 6,400 6,250 6,400 3,300
2017/11/24 6,210 6,290 6,150 6,150 2,200
2017/11/22 6,120 6,290 6,120 6,270 2,200
2017/11/21 5,870 6,100 5,870 6,100 1,300
2017/11/20 5,790 5,790 5,790 5,790 200
2017/11/17 5,710 5,740 5,680 5,740 500
2017/11/15 5,840 5,840 5,600 5,610 2,100
2017/11/14 5,990 5,990 5,650 5,780 5,600
2017/11/13 6,160 6,160 5,960 5,980 2,100
2017/11/10 6,000 6,100 6,000 6,100 2,500
2017/11/09 5,820 6,180 5,820 5,950 5,300
2017/11/08 5,720 5,900 5,720 5,820 5,500
2017/11/07 5,600 5,620 5,600 5,620 1,300
2017/11/06 5,650 5,650 5,590 5,600 1,800
2017/11/02 5,650 5,700 5,600 5,600 1,800
2017/11/01 5,550 5,630 5,550 5,610 800
2017/10/31 5,510 5,530 5,510 5,530 500
2017/10/30 5,500 5,700 5,500 5,650 1,600
2017/10/27 0 0 0 0 0
2017/10/27 1 -> 0.20 分割
2017/10/26 1,071 1,110 1,071 1,110 5,000
2017/10/25 1,064 1,080 1,064 1,080 5,000
2017/10/24 1,064 1,064 1,064 1,064 1,000
2017/10/20 1,063 1,064 1,051 1,051 4,000
2017/10/18 1,054 1,054 1,054 1,054 1,000
2017/10/17 1,064 1,064 1,064 1,064 1,000
2017/10/16 1,071 1,071 1,071 1,071 1,000
2017/10/13 1,065 1,065 1,065 1,065 1,000
2017/10/12 1,028 1,035 1,028 1,035 3,000
2017/10/11 1,041 1,041 1,035 1,041 3,000
2017/10/03 1,079 1,079 1,079 1,079 1,000
2017/09/29 1,036 1,036 1,031 1,031 3,000
2017/09/28 1,044 1,045 1,044 1,045 2,000
2017/09/27 1,044 1,044 1,044 1,044 1,000
2017/09/26 1,044 1,044 1,044 1,044 1,000
2017/09/25 1,021 1,021 1,021 1,021 1,000
2017/09/21 1,040 1,040 1,021 1,021 3,000
2017/09/20 1,066 1,067 1,052 1,052 6,000
2017/09/19 1,046 1,069 1,046 1,069 9,000
2017/09/15 1,055 1,055 1,055 1,055 1,000
2017/09/14 1,030 1,030 1,030 1,030 1,000
2017/09/13 1,035 1,035 1,035 1,035 1,000
2017/09/11 1,021 1,021 1,021 1,021 1,000
2017/09/08 1,000 1,030 1,000 1,030 16,000
2017/09/07 1,014 1,016 995 1,001 13,000
2017/09/06 1,000 1,014 990 1,014 40,000
2017/09/05 1,080 1,085 1,013 1,023 18,000
2017/09/04 1,138 1,138 1,060 1,080 11,000
2017/09/01 1,083 1,164 1,071 1,110 98,000
2017/08/31 1,006 1,024 991 1,023 12,000
2017/08/30 1,029 1,037 1,029 1,033 5,000
2017/08/29 995 1,029 995 1,029 14,000
2017/08/28 984 984 984 984 1,000
2017/08/24 983 983 983 983 1,000
2017/08/23 981 981 981 981 1,000
2017/08/22 982 990 982 990 5,000
2017/08/21 987 987 982 982 5,000
2017/08/18 983 983 976 976 6,000
2017/08/16 980 985 978 985 7,000
2017/08/15 967 980 963 980 9,000
2017/08/14 930 967 930 944 8,000
2017/08/10 930 930 930 930 2,000
2017/08/07 932 940 904 904 10,000
2017/08/04 931 931 931 931 1,000
2017/08/02 947 947 935 937 9,000
2017/08/01 934 934 932 932 2,000
2017/07/31 953 953 934 934 7,000
2017/07/28 961 968 955 955 7,000
2017/07/27 988 988 974 974 11,000
2017/07/26 942 960 942 960 10,000
2017/07/25 939 939 939 939 1,000
2017/07/24 915 918 915 918 2,000
2017/07/21 916 916 914 916 4,000
2017/07/20 931 931 916 916 2,000
2017/07/19 910 916 910 916 2,000
2017/07/18 920 920 920 920 2,000
2017/07/13 910 910 910 910 1,000
2017/07/12 912 912 899 899 3,000
2017/07/05 918 918 918 918 1,000
2017/07/04 908 908 908 908 1,000
2017/07/03 893 900 893 900 3,000
2017/06/29 909 909 900 908 10,000
2017/06/28 910 910 908 908 2,000
2017/06/27 911 911 910 910 2,000
2017/06/26 924 924 924 924 1,000
2017/06/22 910 910 910 910 1,000
2017/06/21 915 920 915 920 2,000
2017/06/20 941 941 941 941 2,000
2017/06/16 912 912 911 911 2,000
2017/06/15 941 941 920 920 4,000
2017/06/14 911 911 910 911 5,000
2017/06/13 911 911 911 911 2,000
2017/06/12 910 910 910 910 2,000
2017/06/09 905 912 905 908 6,000
2017/06/08 902 905 902 905 2,000
2017/06/07 922 922 898 910 19,000
2017/06/06 976 976 924 937 17,000
2017/06/05 974 989 961 977 69,000
2017/06/02 1,005 1,089 1,005 1,049 52,000
2017/06/01 1,000 1,008 990 991 10,000
2017/05/31 997 1,000 997 997 11,000
2017/05/30 981 998 981 997 8,000
2017/05/29 1,000 1,000 987 987 13,000
2017/05/26 1,000 1,000 1,000 1,000 3,000
2017/05/25 1,000 1,000 1,000 1,000 2,000
2017/05/24 1,000 1,000 1,000 1,000 1,000
2017/05/23 1,014 1,014 999 1,004 8,000
2017/05/22 1,012 1,019 1,012 1,019 5,000
2017/05/19 998 1,007 998 1,007 2,000
2017/05/18 999 999 985 985 5,000
2017/05/17 1,010 1,010 1,010 1,010 2,000
2017/05/16 1,008 1,015 1,008 1,015 10,000
2017/05/15 1,014 1,014 1,009 1,009 4,000
2017/05/12 998 998 992 992 4,000
2017/05/11 1,012 1,012 1,000 1,008 8,000
2017/05/10 1,011 1,011 1,007 1,007 3,000
2017/05/09 990 1,011 990 1,011 3,000
2017/05/08 991 1,013 991 1,000 9,000
2017/05/02 988 988 988 988 2,000
2017/05/01 1,014 1,014 1,014 1,014 1,000
2017/04/28 983 983 983 983 1,000
2017/04/27 991 991 991 991 2,000
2017/04/26 991 991 991 991 1,000
2017/04/25 990 1,005 989 1,004 13,000
2017/04/24 1,005 1,012 1,000 1,000 10,000
2017/04/21 1,003 1,019 1,003 1,008 5,000
2017/04/20 1,029 1,029 1,029 1,029 3,000
2017/04/19 1,012 1,028 1,012 1,028 4,000
2017/04/18 1,042 1,042 1,042 1,042 1,000
2017/04/17 1,008 1,023 1,008 1,023 5,000
2017/04/14 1,040 1,040 1,008 1,008 32,000
2017/04/13 1,040 1,044 985 1,044 9,000
2017/04/12 1,051 1,051 1,036 1,050 8,000
2017/04/10 1,100 1,100 1,100 1,100 1,000
2017/04/07 1,100 1,100 1,055 1,098 20,000
2017/04/06 1,150 1,155 1,108 1,108 17,000
2017/04/05 1,198 1,198 1,180 1,180 5,000
2017/04/03 1,167 1,188 1,167 1,182 19,000
2017/03/31 1,179 1,180 1,150 1,168 7,000
2017/03/30 1,159 1,170 1,150 1,170 11,000
2017/03/29 1,160 1,160 1,140 1,140 6,000
2017/03/28 1,124 1,140 1,120 1,140 30,000
2017/03/27 1,124 1,124 1,124 1,124 3,000
2017/03/23 1,057 1,057 1,043 1,043 6,000
2017/03/22 1,070 1,070 1,035 1,070 12,000
2017/03/21 1,120 1,120 1,111 1,111 6,000
2017/03/17 1,120 1,120 1,090 1,100 5,000
2017/03/16 1,148 1,151 1,148 1,150 9,000
2017/03/15 1,097 1,104 1,096 1,104 3,000
2017/03/14 1,050 1,084 1,050 1,084 12,000
2017/03/13 1,061 1,064 1,030 1,037 26,000
2017/03/10 1,115 1,145 1,105 1,106 44,000
2017/03/09 1,205 1,235 1,066 1,145 45,000
2017/03/08 972 1,095 965 1,085 101,000
2017/03/07 900 973 881 957 143,000
2017/03/06 822 855 822 855 38,000
2017/03/02 810 810 810 810 3,000
2017/03/01 796 800 791 800 7,000
2017/02/28 790 795 790 791 11,000
2017/02/27 789 791 789 790 8,000
2017/02/24 789 789 788 789 4,000
2017/02/23 789 789 789 789 1,000
2017/02/22 790 790 789 789 3,000
2017/02/20 790 790 783 789 7,000
2017/02/17 798 798 791 791 15,000
2017/02/16 797 800 797 797 12,000
2017/02/14 790 798 784 797 6,000
2017/02/13 790 800 783 790 11,000
2017/02/10 791 791 790 790 6,000
2017/02/09 829 829 775 782 8,000
2017/02/08 740 837 740 837 25,000
2017/02/07 737 737 727 736 8,000
2017/02/06 737 737 737 737 5,000
2017/02/01 690 703 681 703 10,000
2017/01/31 680 697 680 690 12,000
2017/01/30 670 684 670 680 15,000
2017/01/27 660 670 660 670 4,000
2017/01/24 661 667 660 661 6,000
2017/01/23 669 670 663 667 9,000
2017/01/20 678 689 678 689 4,000
2017/01/19 675 675 669 670 5,000
2017/01/16 695 695 695 695 2,000
2017/01/13 661 685 660 685 8,000
2017/01/11 686 686 686 686 2,000
2017/01/06 678 678 677 677 3,000
2017/01/05 690 690 690 690 2,000
2017/01/04 670 695 670 690 9,000
2016/12/30 660 670 655 660 6,000
2016/12/28 693 693 693 693 1,000
2016/12/27 700 700 693 693 6,000
2016/12/26 703 703 690 700 14,000
2016/12/22 694 694 693 693 2,000
2016/12/21 684 694 681 694 6,000
2016/12/20 693 694 684 684 5,000
2016/12/19 686 694 685 694 5,000
2016/12/16 710 711 695 695 10,000
2016/12/15 671 681 671 680 14,000
2016/12/14 651 660 651 660 4,000
2016/12/13 645 660 632 660 25,000
2016/12/12 627 640 627 640 5,000
2016/12/09 616 633 616 626 9,000
2016/12/08 590 636 590 615 62,000
2016/12/07 590 592 567 583 17,000
2016/12/06 622 622 582 590 70,000
2016/12/05 623 623 623 623 30,000
2016/12/02 520 523 520 523 4,000
2016/12/01 530 530 530 530 1,000
2016/11/21 543 543 528 538 5,000
2016/11/17 527 527 527 527 2,000
2016/11/15 527 527 527 527 3,000
2016/11/11 527 527 527 527 1,000
2016/11/10 527 527 526 526 2,000
2016/11/09 525 525 525 525 2,000
2016/11/04 525 525 525 525 1,000
2016/10/31 535 535 535 535 1,000
2016/10/28 515 526 515 525 6,000
2016/10/26 515 515 515 515 1,000
2016/10/24 518 518 518 518 1,000
2016/10/21 508 508 508 508 2,000
2016/10/20 518 518 508 508 5,000
2016/10/19 505 513 505 510 5,000
2016/10/18 496 502 496 502 3,000
2016/10/17 516 516 496 496 8,000
2016/10/13 500 500 499 499 3,000
2016/10/07 500 500 500 500 1,000
2016/10/05 500 500 500 500 7,000
2016/10/04 505 505 500 500 5,000
2016/10/03 504 513 504 505 6,000
2016/09/26 500 500 500 500 2,000
2016/09/20 515 515 515 515 2,000
2016/09/16 515 515 515 515 2,000
2016/09/15 515 515 515 515 1,000
2016/08/31 511 511 511 511 1,000
2016/08/23 539 539 539 539 2,000
2016/08/22 529 529 529 529 3,000
2016/08/19 520 520 520 520 1,000
2016/08/15 520 525 520 520 4,000
2016/08/12 520 520 520 520 1,000
2016/08/08 525 525 525 525 2,000
2016/08/03 574 574 535 535 23,000
2016/08/02 522 524 522 524 5,000
2016/08/01 522 532 522 522 6,000
2016/07/29 522 522 522 522 1,000
2016/07/28 522 522 522 522 1,000
2016/07/26 550 550 550 550 7,000
2016/07/25 510 515 510 515 3,000
2016/07/22 510 510 510 510 6,000
2016/07/20 510 510 510 510 2,000
2016/07/19 510 510 510 510 1,000
2016/07/15 515 515 515 515 2,000
2016/07/12 500 500 500 500 1,000
2016/06/20 517 517 517 517 3,000
2016/06/17 475 475 475 475 1,000
2016/06/15 485 485 485 485 3,000
2016/06/14 470 470 470 470 1,000
2016/06/13 470 470 470 470 1,000
2016/06/10 490 490 490 490 1,000
2016/06/06 498 498 490 490 2,000
2016/06/01 492 492 486 486 3,000
2016/05/31 490 498 490 498 2,000
2016/05/25 500 500 490 490 4,000
2016/05/20 505 505 505 505 2,000
2016/05/19 505 505 505 505 1,000
2016/05/16 510 510 510 510 2,000
2016/05/13 500 500 500 500 1,000
2016/05/12 500 506 500 503 6,000
2016/05/10 525 525 525 525 3,000
2016/05/06 525 525 525 525 1,000
2016/04/25 548 548 548 548 2,000
2016/04/21 552 554 552 554 2,000
2016/04/20 551 551 546 546 4,000
2016/04/19 546 546 546 546 1,000
2016/04/15 555 555 555 555 3,000
2016/04/14 540 540 540 540 1,000
2016/04/11 535 535 535 535 1,000
2016/04/01 555 555 555 555 1,000
2016/03/31 561 561 561 561 1,000
2016/03/25 555 555 555 555 1,000
2016/03/24 555 555 555 555 1,000
2016/03/22 555 555 555 555 3,000
2016/03/18 554 554 554 554 1,000
2016/03/16 554 554 554 554 1,000
2016/03/15 554 554 554 554 3,000
2016/03/14 544 544 544 544 1,000
2016/03/11 550 550 550 550 1,000
2016/03/09 540 540 540 540 1,000
2016/03/08 540 540 540 540 1,000
2016/03/07 540 540 540 540 3,000
2016/03/03 540 540 540 540 1,000
2016/03/02 540 540 540 540 1,000

このページの先頭へ