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 |
---|---|---|---|---|---|
2008/12/30 | 313 | 314 | 313 | 314 | 2,000 |
2008/12/29 | 303 | 305 | 303 | 305 | 3,000 |
2008/12/26 | 306 | 306 | 301 | 301 | 3,000 |
2008/12/25 | 310 | 310 | 306 | 306 | 11,000 |
2008/12/24 | 292 | 292 | 290 | 290 | 2,000 |
2008/12/22 | 290 | 295 | 285 | 292 | 8,000 |
2008/12/19 | 292 | 292 | 270 | 280 | 29,000 |
2008/12/18 | 299 | 299 | 288 | 299 | 6,000 |
2008/12/17 | 303 | 305 | 300 | 300 | 11,000 |
2008/12/16 | 310 | 310 | 301 | 309 | 10,000 |
2008/12/15 | 320 | 323 | 305 | 313 | 12,000 |
2008/12/12 | 304 | 313 | 299 | 305 | 30,000 |
2008/12/11 | 321 | 321 | 310 | 315 | 42,000 |
2008/12/10 | 349 | 349 | 325 | 330 | 23,000 |
2008/12/09 | 378 | 378 | 372 | 374 | 10,000 |
2008/12/08 | 364 | 370 | 364 | 370 | 3,000 |
2008/12/05 | 370 | 370 | 364 | 364 | 8,000 |
2008/12/04 | 377 | 382 | 377 | 382 | 2,000 |
2008/12/03 | 370 | 380 | 370 | 377 | 6,000 |
2008/12/02 | 371 | 371 | 356 | 364 | 17,000 |
2008/12/01 | 381 | 381 | 367 | 371 | 16,000 |
2008/11/28 | 370 | 396 | 370 | 396 | 21,000 |
2008/11/27 | 365 | 370 | 365 | 368 | 3,000 |
2008/11/26 | 356 | 356 | 356 | 356 | 1,000 |
2008/11/25 | 354 | 354 | 354 | 354 | 1,000 |
2008/11/21 | 333 | 343 | 333 | 343 | 7,000 |
2008/11/20 | 358 | 358 | 343 | 343 | 6,000 |
2008/11/19 | 360 | 360 | 359 | 359 | 7,000 |
2008/11/18 | 360 | 360 | 359 | 360 | 7,000 |
2008/11/17 | 358 | 360 | 358 | 360 | 10,000 |
2008/11/14 | 356 | 360 | 356 | 360 | 4,000 |
2008/11/13 | 367 | 367 | 351 | 351 | 9,000 |
2008/11/12 | 375 | 375 | 375 | 375 | 20,000 |
2008/11/11 | 380 | 380 | 375 | 375 | 17,000 |
2008/11/10 | 379 | 385 | 378 | 379 | 39,000 |
2008/11/07 | 388 | 388 | 384 | 384 | 20,000 |
2008/11/06 | 409 | 409 | 396 | 396 | 3,000 |
2008/11/05 | 413 | 429 | 413 | 429 | 8,000 |
2008/11/04 | 415 | 415 | 405 | 405 | 6,000 |
2008/10/31 | 387 | 398 | 387 | 395 | 13,000 |
2008/10/30 | 350 | 387 | 350 | 385 | 43,000 |
2008/10/29 | 350 | 361 | 349 | 355 | 19,000 |
2008/10/28 | 322 | 322 | 315 | 320 | 19,000 |
2008/10/27 | 335 | 335 | 323 | 323 | 19,000 |
2008/10/24 | 370 | 370 | 340 | 340 | 16,000 |
2008/10/23 | 375 | 375 | 365 | 370 | 8,000 |
2008/10/22 | 390 | 390 | 388 | 388 | 2,000 |
2008/10/21 | 397 | 405 | 397 | 400 | 16,000 |
2008/10/20 | 395 | 395 | 386 | 386 | 6,000 |
2008/10/17 | 387 | 387 | 380 | 380 | 7,000 |
2008/10/16 | 380 | 380 | 363 | 363 | 11,000 |
2008/10/15 | 408 | 409 | 400 | 400 | 24,000 |
2008/10/14 | 410 | 410 | 399 | 409 | 68,000 |
2008/10/10 | 350 | 361 | 336 | 360 | 19,000 |
2008/10/09 | 410 | 410 | 360 | 380 | 83,000 |
2008/10/08 | 437 | 437 | 410 | 410 | 26,000 |
2008/10/07 | 455 | 467 | 445 | 467 | 18,000 |
2008/10/06 | 560 | 560 | 490 | 495 | 25,000 |
2008/10/03 | 590 | 590 | 590 | 590 | 1,000 |
2008/10/02 | 625 | 625 | 590 | 590 | 2,000 |
2008/10/01 | 621 | 635 | 610 | 635 | 6,000 |
2008/09/30 | 601 | 640 | 600 | 605 | 13,000 |
2008/09/29 | 682 | 682 | 661 | 661 | 19,000 |
2008/09/26 | 697 | 697 | 695 | 695 | 11,000 |
2008/09/25 | 697 | 697 | 696 | 696 | 2,000 |
2008/09/24 | 735 | 735 | 700 | 700 | 3,000 |
2008/09/22 | 769 | 769 | 725 | 725 | 7,000 |
2008/09/19 | 682 | 720 | 682 | 719 | 8,000 |
2008/09/18 | 672 | 690 | 672 | 690 | 6,000 |
2008/09/17 | 701 | 706 | 701 | 701 | 8,000 |
2008/09/16 | 674 | 804 | 674 | 692 | 33,000 |
2008/09/12 | 770 | 770 | 748 | 763 | 15,000 |
2008/09/11 | 760 | 760 | 760 | 760 | 10,000 |
2008/09/09 | 660 | 660 | 660 | 660 | 1,000 |
2008/09/08 | 652 | 652 | 652 | 652 | 1,000 |
2008/09/04 | 670 | 670 | 670 | 670 | 1,000 |
2008/08/29 | 719 | 719 | 719 | 719 | 1,000 |
2008/08/27 | 700 | 700 | 700 | 700 | 2,000 |
2008/08/26 | 680 | 680 | 659 | 680 | 7,000 |
2008/08/25 | 675 | 675 | 665 | 672 | 4,000 |
2008/08/22 | 710 | 710 | 705 | 705 | 2,000 |
2008/08/21 | 730 | 730 | 710 | 710 | 8,000 |
2008/08/20 | 749 | 749 | 720 | 740 | 7,000 |
2008/08/19 | 760 | 760 | 750 | 750 | 2,000 |
2008/08/18 | 760 | 760 | 760 | 760 | 2,000 |
2008/08/15 | 760 | 760 | 760 | 760 | 2,000 |
2008/08/14 | 765 | 765 | 750 | 750 | 5,000 |
2008/08/12 | 781 | 781 | 755 | 755 | 3,000 |
2008/08/11 | 810 | 810 | 750 | 751 | 10,000 |
2008/08/08 | 830 | 830 | 800 | 800 | 3,000 |
2008/08/06 | 836 | 836 | 835 | 835 | 7,000 |
2008/08/04 | 848 | 850 | 848 | 850 | 10,000 |
2008/08/01 | 850 | 850 | 850 | 850 | 1,000 |
2008/07/31 | 870 | 870 | 870 | 870 | 1,000 |
2008/07/30 | 920 | 920 | 890 | 890 | 2,000 |
2008/07/29 | 930 | 930 | 920 | 920 | 2,000 |
2008/07/28 | 930 | 930 | 930 | 930 | 5,000 |
2008/07/25 | 894 | 894 | 894 | 894 | 3,000 |
2008/07/24 | 880 | 882 | 870 | 872 | 4,000 |
2008/07/23 | 845 | 860 | 845 | 860 | 12,000 |
2008/07/22 | 830 | 848 | 830 | 848 | 3,000 |
2008/07/18 | 810 | 810 | 810 | 810 | 2,000 |
2008/07/17 | 810 | 810 | 810 | 810 | 1,000 |
2008/07/16 | 800 | 800 | 800 | 800 | 1,000 |
2008/07/15 | 835 | 835 | 803 | 803 | 8,000 |
2008/07/14 | 835 | 835 | 835 | 835 | 1,000 |
2008/07/11 | 820 | 829 | 811 | 829 | 6,000 |
2008/07/10 | 812 | 828 | 811 | 828 | 4,000 |
2008/07/09 | 839 | 839 | 839 | 839 | 2,000 |
2008/07/08 | 825 | 825 | 820 | 820 | 2,000 |
2008/07/07 | 810 | 825 | 800 | 825 | 3,000 |
2008/07/04 | 824 | 830 | 810 | 820 | 10,000 |
2008/07/03 | 821 | 825 | 820 | 820 | 4,000 |
2008/07/02 | 910 | 910 | 860 | 861 | 15,000 |
2008/07/01 | 890 | 910 | 890 | 905 | 8,000 |
2008/06/30 | 960 | 960 | 940 | 940 | 7,000 |
2008/06/27 | 1,000 | 1,000 | 980 | 980 | 2,000 |
2008/06/26 | 1,020 | 1,030 | 1,000 | 1,000 | 3,000 |
2008/06/25 | 1,040 | 1,040 | 981 | 1,000 | 6,000 |
2008/06/24 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
2008/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
2008/06/20 | 1,041 | 1,041 | 1,000 | 1,000 | 11,000 |
2008/06/19 | 1,094 | 1,094 | 1,041 | 1,041 | 13,000 |
2008/06/18 | 1,061 | 1,098 | 1,061 | 1,098 | 13,000 |
2008/06/17 | 981 | 1,053 | 981 | 1,041 | 27,000 |
2008/06/16 | 932 | 985 | 929 | 980 | 25,000 |
2008/06/13 | 915 | 935 | 886 | 935 | 31,000 |
2008/06/12 | 923 | 940 | 902 | 915 | 53,000 |
2008/06/11 | 1,054 | 1,054 | 1,054 | 1,054 | 5,000 |
2008/06/10 | 1,244 | 1,254 | 1,244 | 1,254 | 8,000 |
2008/06/09 | 1,290 | 1,290 | 1,220 | 1,260 | 19,000 |
2008/06/06 | 1,265 | 1,329 | 1,250 | 1,291 | 16,000 |
2008/06/05 | 1,330 | 1,330 | 1,261 | 1,285 | 10,000 |
2008/06/04 | 1,350 | 1,380 | 1,350 | 1,350 | 10,000 |
2008/06/03 | 1,398 | 1,398 | 1,350 | 1,350 | 12,000 |
2008/06/02 | 1,419 | 1,419 | 1,390 | 1,398 | 4,000 |
2008/05/30 | 1,410 | 1,410 | 1,390 | 1,405 | 3,000 |
2008/05/29 | 1,386 | 1,386 | 1,370 | 1,370 | 4,000 |
2008/05/28 | 1,446 | 1,446 | 1,386 | 1,406 | 8,000 |
2008/05/27 | 1,371 | 1,371 | 1,370 | 1,371 | 3,000 |
2008/05/26 | 1,360 | 1,375 | 1,360 | 1,369 | 5,000 |
2008/05/23 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 |
2008/05/22 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 |
2008/05/21 | 1,340 | 1,416 | 1,320 | 1,393 | 26,000 |
2008/05/20 | 1,347 | 1,351 | 1,261 | 1,350 | 22,000 |
2008/05/19 | 1,362 | 1,420 | 1,350 | 1,350 | 27,000 |
2008/05/16 | 1,321 | 1,380 | 1,321 | 1,357 | 36,000 |
2008/05/15 | 1,250 | 1,315 | 1,250 | 1,310 | 27,000 |
2008/05/14 | 1,200 | 1,218 | 1,180 | 1,204 | 23,000 |
2008/05/13 | 1,155 | 1,178 | 1,135 | 1,178 | 19,000 |
2008/05/12 | 1,115 | 1,119 | 1,084 | 1,119 | 20,000 |
2008/05/09 | 1,130 | 1,145 | 1,110 | 1,115 | 20,000 |
2008/05/08 | 1,051 | 1,096 | 1,040 | 1,096 | 23,000 |
2008/05/07 | 1,100 | 1,100 | 1,086 | 1,086 | 9,000 |
2008/05/02 | 1,100 | 1,120 | 1,077 | 1,086 | 17,000 |
2008/05/01 | 1,025 | 1,089 | 1,020 | 1,050 | 37,000 |
2008/04/30 | 980 | 1,010 | 980 | 995 | 37,000 |
2008/04/28 | 938 | 990 | 938 | 965 | 36,000 |
2008/04/25 | 910 | 935 | 900 | 935 | 22,000 |
2008/04/24 | 917 | 917 | 900 | 900 | 12,000 |
2008/04/23 | 880 | 930 | 880 | 930 | 25,000 |
2008/04/22 | 871 | 888 | 871 | 871 | 22,000 |
2008/04/21 | 866 | 877 | 861 | 870 | 19,000 |
2008/04/18 | 860 | 860 | 842 | 860 | 7,000 |
2008/04/17 | 845 | 864 | 845 | 864 | 12,000 |
2008/04/16 | 845 | 845 | 820 | 830 | 12,000 |
2008/04/15 | 820 | 840 | 820 | 840 | 6,000 |
2008/04/14 | 820 | 835 | 820 | 835 | 6,000 |
2008/04/11 | 832 | 849 | 832 | 849 | 5,000 |
2008/04/10 | 830 | 830 | 821 | 822 | 4,000 |
2008/04/09 | 850 | 850 | 825 | 835 | 9,000 |
2008/04/08 | 856 | 860 | 850 | 860 | 16,000 |
2008/04/07 | 880 | 880 | 870 | 875 | 14,000 |
2008/04/04 | 885 | 900 | 878 | 878 | 14,000 |
2008/04/03 | 875 | 875 | 875 | 875 | 5,000 |
2008/04/02 | 883 | 890 | 882 | 882 | 5,000 |
2008/04/01 | 866 | 870 | 853 | 853 | 8,000 |
2008/03/31 | 855 | 890 | 855 | 884 | 7,000 |
2008/03/28 | 900 | 900 | 880 | 880 | 5,000 |
2008/03/27 | 900 | 900 | 888 | 888 | 7,000 |
2008/03/26 | 940 | 940 | 940 | 940 | 4,000 |
2008/03/25 | 910 | 920 | 908 | 920 | 12,000 |
2008/03/24 | 890 | 940 | 890 | 940 | 10,000 |
2008/03/21 | 890 | 891 | 862 | 862 | 12,000 |
2008/03/19 | 860 | 886 | 858 | 860 | 16,000 |
2008/03/18 | 881 | 881 | 845 | 860 | 14,000 |
2008/03/17 | 894 | 894 | 826 | 880 | 25,000 |
2008/03/14 | 925 | 926 | 890 | 890 | 12,000 |
2008/03/13 | 959 | 960 | 918 | 926 | 20,000 |
2008/03/12 | 972 | 991 | 965 | 966 | 16,000 |
2008/03/11 | 894 | 958 | 880 | 958 | 41,000 |
2008/03/10 | 963 | 964 | 875 | 880 | 33,000 |
2008/03/07 | 976 | 999 | 924 | 970 | 74,000 |
2008/03/06 | 940 | 993 | 940 | 980 | 96,000 |
2008/03/05 | 868 | 928 | 866 | 928 | 128,000 |
2008/03/04 | 850 | 880 | 839 | 857 | 237,000 |
2008/03/03 | 884 | 885 | 837 | 840 | 66,000 |
2008/02/29 | 818 | 851 | 818 | 850 | 6,000 |
2008/02/28 | 851 | 852 | 850 | 850 | 39,000 |
2008/02/27 | 840 | 845 | 840 | 845 | 2,000 |
2008/02/26 | 819 | 820 | 800 | 800 | 15,000 |
2008/02/25 | 801 | 801 | 796 | 796 | 2,000 |
2008/02/22 | 790 | 790 | 790 | 790 | 1,000 |
2008/02/21 | 779 | 780 | 760 | 779 | 6,000 |
2008/02/20 | 790 | 800 | 780 | 780 | 16,000 |
2008/02/19 | 810 | 820 | 779 | 790 | 39,000 |
2008/02/18 | 741 | 794 | 741 | 790 | 56,000 |
2008/02/15 | 742 | 745 | 741 | 741 | 8,000 |
2008/02/14 | 730 | 755 | 730 | 744 | 27,000 |
2008/02/13 | 704 | 753 | 704 | 730 | 33,000 |
2008/02/12 | 750 | 750 | 740 | 740 | 15,000 |
2008/02/08 | 880 | 880 | 749 | 780 | 28,000 |
2008/02/06 | 860 | 875 | 850 | 874 | 6,000 |
2008/02/05 | 900 | 900 | 885 | 885 | 12,000 |
2008/02/04 | 900 | 903 | 899 | 900 | 17,000 |
2008/02/01 | 890 | 912 | 890 | 900 | 6,000 |
2008/01/31 | 889 | 889 | 880 | 880 | 4,000 |
2008/01/30 | 899 | 899 | 872 | 873 | 4,000 |
2008/01/29 | 890 | 890 | 890 | 890 | 1,000 |
2008/01/28 | 890 | 892 | 889 | 892 | 7,000 |
2008/01/25 | 872 | 910 | 872 | 900 | 25,000 |
2008/01/24 | 894 | 900 | 890 | 900 | 9,000 |
2008/01/23 | 880 | 885 | 880 | 885 | 6,000 |
2008/01/22 | 873 | 874 | 873 | 874 | 3,000 |
2008/01/21 | 899 | 909 | 872 | 875 | 12,000 |
2008/01/18 | 883 | 964 | 883 | 900 | 11,000 |
2008/01/17 | 904 | 905 | 900 | 900 | 7,000 |
2008/01/16 | 911 | 920 | 892 | 905 | 15,000 |
2008/01/15 | 999 | 1,000 | 965 | 970 | 34,000 |
2008/01/11 | 991 | 1,002 | 924 | 990 | 16,000 |
2008/01/10 | 986 | 990 | 985 | 990 | 13,000 |
2008/01/09 | 990 | 990 | 967 | 985 | 6,000 |
2008/01/08 | 990 | 990 | 985 | 990 | 3,000 |
2008/01/07 | 1,047 | 1,047 | 1,010 | 1,020 | 12,000 |
2008/01/04 | 1,017 | 1,047 | 1,017 | 1,047 | 2,000 |