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(5971)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
2006/12/29 1,330 1,330 1,300 1,325 8,000
2006/12/28 1,297 1,339 1,297 1,330 70,000
2006/12/27 1,334 1,335 1,293 1,293 76,000
2006/12/26 1,285 1,370 1,280 1,335 101,000
2006/12/25 1,250 1,270 1,249 1,270 24,000
2006/12/22 1,196 1,250 1,196 1,250 63,000
2006/12/21 1,180 1,215 1,180 1,201 80,000
2006/12/20 1,179 1,181 1,168 1,180 20,000
2006/12/19 1,152 1,173 1,152 1,166 58,000
2006/12/18 1,170 1,201 1,169 1,201 18,000
2006/12/15 1,159 1,165 1,159 1,165 18,000
2006/12/14 1,161 1,165 1,160 1,160 19,000
2006/12/13 1,174 1,175 1,165 1,165 20,000
2006/12/12 1,176 1,176 1,160 1,165 18,000
2006/12/11 1,155 1,176 1,154 1,176 22,000
2006/12/08 1,150 1,160 1,144 1,155 28,000
2006/12/07 1,131 1,164 1,130 1,164 63,000
2006/12/06 1,138 1,140 1,131 1,140 16,000
2006/12/05 1,140 1,157 1,125 1,140 59,000
2006/12/04 1,090 1,133 1,090 1,130 66,000
2006/12/01 1,100 1,101 1,086 1,099 33,000
2006/11/30 1,131 1,155 1,090 1,100 168,000
2006/11/29 1,090 1,092 1,080 1,080 16,000
2006/11/28 1,089 1,089 1,080 1,080 3,000
2006/11/27 1,104 1,105 1,100 1,100 7,000
2006/11/24 1,101 1,101 1,098 1,101 17,000
2006/11/22 1,099 1,100 1,099 1,100 7,000
2006/11/21 1,062 1,099 1,062 1,099 9,000
2006/11/20 1,060 1,062 1,053 1,060 13,000
2006/11/17 1,054 1,056 1,049 1,055 12,000
2006/11/16 1,054 1,056 1,054 1,056 6,000
2006/11/15 1,045 1,055 1,045 1,052 32,000
2006/11/14 1,055 1,071 1,055 1,060 14,000
2006/11/13 1,060 1,061 1,051 1,060 9,000
2006/11/10 1,064 1,065 1,058 1,060 9,000
2006/11/08 1,069 1,070 1,055 1,063 14,000
2006/11/07 1,069 1,081 1,069 1,080 10,000
2006/11/06 1,060 1,062 1,060 1,062 8,000
2006/11/02 1,050 1,050 1,050 1,050 2,000
2006/11/01 1,041 1,050 1,041 1,050 3,000
2006/10/31 1,040 1,054 1,040 1,053 6,000
2006/10/30 1,060 1,060 1,030 1,033 5,000
2006/10/27 1,019 1,060 1,019 1,060 19,000
2006/10/26 1,030 1,030 1,010 1,021 12,000
2006/10/24 1,065 1,067 1,050 1,050 11,000
2006/10/23 1,065 1,065 1,050 1,050 14,000
2006/10/20 1,010 1,090 1,010 1,080 69,000
2006/10/19 1,058 1,120 1,058 1,120 86,000
2006/10/18 1,064 1,065 1,050 1,056 18,000
2006/10/17 1,061 1,062 1,060 1,060 16,000
2006/10/16 1,049 1,081 1,049 1,060 80,000
2006/10/13 1,051 1,053 1,049 1,050 12,000
2006/10/12 1,060 1,062 1,054 1,060 12,000
2006/10/11 1,050 1,051 1,050 1,051 2,000
2006/10/10 1,081 1,085 1,080 1,080 5,000
2006/10/05 1,128 1,128 1,128 1,128 1,000
2006/10/04 1,135 1,136 1,124 1,125 13,000
2006/10/03 1,119 1,131 1,119 1,130 33,000
2006/10/02 1,111 1,115 1,104 1,115 39,000
2006/09/29 1,117 1,135 1,104 1,117 23,000
2006/09/27 1,129 1,130 1,115 1,117 25,000
2006/09/26 1,130 1,130 1,104 1,120 19,000
2006/09/25 1,170 1,170 1,160 1,160 6,000
2006/09/22 1,170 1,180 1,165 1,165 10,000
2006/09/21 1,175 1,185 1,160 1,185 17,000
2006/09/20 1,184 1,200 1,150 1,150 165,000
2006/09/19 1,104 1,195 1,104 1,190 96,000
2006/09/15 1,089 1,105 1,089 1,105 251,000
2006/09/14 1,090 1,097 1,070 1,095 110,000
2006/09/13 1,101 1,123 1,060 1,090 139,000
2006/09/12 1,149 1,150 1,087 1,096 176,000
2006/09/11 1,130 1,170 1,074 1,087 418,000
2006/09/08 1,050 1,050 1,050 1,050 2,000
2006/09/07 1,000 1,005 1,000 1,005 2,000
2006/09/06 1,050 1,050 1,050 1,050 8,000
2006/09/05 1,052 1,052 1,050 1,050 6,000
2006/09/04 1,026 1,051 1,026 1,050 4,000
2006/08/30 1,040 1,050 1,035 1,050 6,000
2006/08/29 1,050 1,050 1,050 1,050 3,000
2006/08/28 1,050 1,050 1,050 1,050 2,000
2006/08/25 1,060 1,065 1,059 1,060 9,000
2006/08/24 1,079 1,080 1,079 1,080 6,000
2006/08/23 1,089 1,090 1,049 1,050 4,000
2006/08/22 1,090 1,092 1,059 1,060 12,000
2006/08/21 1,040 1,090 1,040 1,090 12,000
2006/08/18 1,030 1,030 1,030 1,030 1,000
2006/08/16 1,012 1,012 995 995 3,000
2006/08/15 980 995 980 995 11,000
2006/08/10 980 980 980 980 1,000
2006/08/07 1,000 1,050 1,000 1,000 9,000
2006/08/04 1,002 1,002 990 990 3,000
2006/08/02 1,030 1,030 1,030 1,030 5,000
2006/08/01 980 980 980 980 1,000
2006/07/27 950 950 950 950 1,000
2006/07/25 999 999 998 998 3,000
2006/07/20 950 951 950 951 2,000
2006/07/19 930 941 930 940 3,000
2006/07/18 998 999 940 940 7,000
2006/07/13 1,005 1,005 994 994 4,000
2006/07/12 1,003 1,005 1,003 1,005 3,000
2006/07/10 1,008 1,010 1,005 1,010 7,000
2006/07/06 1,050 1,052 1,018 1,050 15,000
2006/07/05 1,040 1,090 1,040 1,080 17,000
2006/07/04 991 1,065 991 1,065 33,000
2006/06/30 978 980 978 978 4,000
2006/06/26 1,000 1,000 1,000 1,000 2,000
2006/06/22 1,040 1,040 1,039 1,040 4,000
2006/06/20 1,039 1,040 1,039 1,039 8,000
2006/06/19 989 1,040 989 1,040 20,000
2006/06/16 1,030 1,050 1,030 1,050 4,000
2006/06/15 906 1,008 906 1,008 25,000
2006/06/14 900 960 900 960 3,000
2006/06/13 1,000 1,005 1,000 1,005 2,000
2006/06/12 980 980 980 980 1,000
2006/06/09 940 940 940 940 4,000
2006/06/08 975 975 975 975 2,000
2006/06/07 1,028 1,030 980 1,010 5,000
2006/06/05 1,050 1,050 1,050 1,050 2,000
2006/06/02 1,035 1,036 1,010 1,030 7,000
2006/06/01 1,040 1,041 1,040 1,041 3,000
2006/05/25 1,070 1,070 1,050 1,050 3,000
2006/05/24 1,080 1,090 1,050 1,090 9,000
2006/05/23 1,139 1,139 1,139 1,139 1,000
2006/05/22 1,149 1,150 1,149 1,150 11,000
2006/05/19 1,088 1,100 1,088 1,100 7,000
2006/05/18 1,088 1,088 1,050 1,050 4,000
2006/05/17 1,119 1,120 1,100 1,100 6,000
2006/05/16 1,118 1,120 1,111 1,120 5,000
2006/05/15 1,120 1,130 1,110 1,120 11,000
2006/05/12 1,152 1,160 1,148 1,160 17,000
2006/05/11 1,155 1,170 1,155 1,160 13,000
2006/05/10 1,140 1,155 1,140 1,155 18,000
2006/05/09 1,130 1,130 1,130 1,130 1,000
2006/05/08 1,110 1,112 1,110 1,112 8,000
2006/05/02 1,110 1,110 1,110 1,110 1,000
2006/04/28 1,091 1,110 1,080 1,100 14,000
2006/04/27 1,100 1,101 1,060 1,080 8,000
2006/04/24 1,160 1,160 1,125 1,150 8,000
2006/04/21 1,140 1,174 1,140 1,174 10,000
2006/04/20 1,149 1,160 1,147 1,160 14,000
2006/04/19 1,152 1,152 1,150 1,150 2,000
2006/04/18 1,150 1,155 1,140 1,150 6,000
2006/04/17 1,173 1,174 1,169 1,170 17,000
2006/04/14 1,166 1,180 1,165 1,174 18,000
2006/04/13 1,160 1,185 1,158 1,170 35,000
2006/04/12 1,100 1,165 1,099 1,160 34,000
2006/04/11 1,109 1,110 1,100 1,110 23,000
2006/04/10 1,100 1,130 1,100 1,130 48,000
2006/04/07 1,120 1,121 1,100 1,100 24,000
2006/04/06 1,060 1,135 1,060 1,135 53,000
2006/04/05 1,038 1,060 1,038 1,060 27,000
2006/04/04 1,019 1,069 1,019 1,040 63,000
2006/04/03 989 1,019 989 1,019 51,000
2006/03/31 955 990 939 970 39,000
2006/03/30 948 956 947 955 20,000
2006/03/29 905 955 905 948 20,000
2006/03/28 900 905 860 877 54,000
2006/03/27 900 905 900 902 11,000
2006/03/23 900 900 898 899 4,000
2006/03/20 895 900 895 900 7,000
2006/03/17 894 895 894 895 2,000
2006/03/16 900 900 894 895 3,000
2006/03/15 869 895 869 895 17,000
2006/03/14 905 905 905 905 2,000
2006/03/13 915 917 902 902 14,000
2006/03/10 920 920 920 920 2,000
2006/03/09 925 932 920 930 5,000
2006/03/06 920 920 920 920 1,000
2006/03/03 940 941 940 941 2,000
2006/03/02 940 945 940 940 4,000
2006/02/28 952 952 950 951 3,000
2006/02/27 948 950 940 950 14,000
2006/02/24 912 930 910 930 3,000
2006/02/22 875 900 875 900 2,000
2006/02/21 899 900 850 851 23,000
2006/02/20 961 962 920 925 45,000
2006/02/17 964 965 960 960 9,000
2006/02/16 970 971 970 970 20,000
2006/02/15 970 980 950 971 25,000
2006/02/14 1,000 1,000 956 970 30,000
2006/02/13 1,000 1,000 1,000 1,000 7,000
2006/02/10 1,000 1,000 1,000 1,000 6,000
2006/02/09 1,000 1,000 1,000 1,000 3,000
2006/02/08 1,000 1,000 993 993 4,000
2006/02/07 1,000 1,000 1,000 1,000 11,000
2006/02/03 990 990 986 988 10,000
2006/02/02 988 990 988 990 4,000
2006/02/01 1,000 1,002 1,000 1,000 8,000
2006/01/31 955 1,000 955 1,000 3,000
2006/01/30 954 980 954 960 18,000
2006/01/27 954 955 954 955 2,000
2006/01/26 954 955 954 955 2,000
2006/01/25 990 991 965 965 8,000
2006/01/23 970 970 950 954 8,000
2006/01/20 1,000 1,020 975 975 19,000
2006/01/19 886 955 880 950 33,000
2006/01/18 963 965 890 890 24,000
2006/01/17 999 1,000 970 970 14,000
2006/01/16 989 1,015 989 990 15,000
2006/01/13 1,000 1,015 999 1,000 25,000
2006/01/12 999 1,002 990 1,000 18,000
2006/01/11 1,019 1,032 1,000 1,000 23,000
2006/01/10 989 1,011 989 1,010 11,000
2006/01/06 961 1,000 961 985 3,000
2006/01/05 932 950 932 950 16,000
2006/01/04 920 920 920 920 3,000

このページの先頭へ