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
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

このページの先頭へ