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 |
|---|---|---|---|---|---|
| 2010/12/30 | 826 | 826 | 821 | 821 | 2,000 |
| 2010/12/29 | 841 | 841 | 841 | 841 | 1,000 |
| 2010/12/28 | 839 | 839 | 839 | 839 | 1,000 |
| 2010/12/27 | 822 | 839 | 822 | 839 | 5,000 |
| 2010/12/24 | 807 | 807 | 807 | 807 | 2,000 |
| 2010/12/22 | 850 | 850 | 850 | 850 | 2,000 |
| 2010/12/21 | 870 | 870 | 870 | 870 | 1,000 |
| 2010/12/20 | 885 | 885 | 870 | 870 | 2,000 |
| 2010/12/17 | 874 | 874 | 871 | 871 | 2,000 |
| 2010/12/16 | 0 | 0 | 0 | 889 | 0 |
| 2010/12/15 | 889 | 889 | 889 | 889 | 2,000 |
| 2010/12/14 | 853 | 854 | 853 | 853 | 4,000 |
| 2010/12/13 | 860 | 890 | 860 | 890 | 2,000 |
| 2010/12/10 | 900 | 900 | 900 | 900 | 4,000 |
| 2010/12/09 | 880 | 880 | 880 | 880 | 3,000 |
| 2010/12/08 | 870 | 870 | 870 | 870 | 6,000 |
| 2010/12/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2010/12/06 | 0 | 0 | 0 | 830 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 830 | 0 |
| 2010/12/02 | 820 | 830 | 820 | 830 | 3,000 |
| 2010/12/01 | 825 | 825 | 825 | 825 | 1,000 |
| 2010/11/30 | 830 | 830 | 801 | 829 | 3,000 |
| 2010/11/29 | 835 | 835 | 830 | 830 | 5,000 |
| 2010/11/26 | 0 | 0 | 0 | 825 | 0 |
| 2010/11/25 | 810 | 825 | 810 | 825 | 3,000 |
| 2010/11/24 | 0 | 0 | 0 | 815 | 0 |
| 2010/11/22 | 800 | 815 | 800 | 815 | 4,000 |
| 2010/11/19 | 800 | 800 | 800 | 800 | 2,000 |
| 2010/11/18 | 800 | 800 | 800 | 800 | 2,000 |
| 2010/11/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2010/11/16 | 770 | 790 | 770 | 790 | 2,000 |
| 2010/11/15 | 770 | 778 | 770 | 778 | 4,000 |
| 2010/11/12 | 769 | 769 | 769 | 769 | 2,000 |
| 2010/11/11 | 0 | 0 | 0 | 745 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 745 | 0 |
| 2010/11/09 | 745 | 745 | 745 | 745 | 4,000 |
| 2010/11/08 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/11/05 | 720 | 742 | 720 | 740 | 5,000 |
| 2010/11/04 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 705 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 685 | 0 |
| 2010/10/29 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 690 | 0 |
| 2010/10/27 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/10/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/10/25 | 0 | 0 | 0 | 720 | 0 |
| 2010/10/22 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 765 | 0 |
| 2010/10/20 | 768 | 768 | 765 | 765 | 2,000 |
| 2010/10/19 | 750 | 750 | 750 | 750 | 2,000 |
| 2010/10/18 | 750 | 750 | 749 | 749 | 2,000 |
| 2010/10/15 | 750 | 750 | 750 | 750 | 3,000 |
| 2010/10/14 | 0 | 0 | 0 | 720 | 0 |
| 2010/10/13 | 720 | 720 | 720 | 720 | 2,000 |
| 2010/10/12 | 714 | 720 | 714 | 720 | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 713 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 713 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 713 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 713 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 713 | 0 |
| 2010/10/01 | 720 | 720 | 713 | 713 | 10,000 |
| 2010/09/30 | 730 | 730 | 720 | 720 | 3,000 |
| 2010/09/29 | 730 | 730 | 730 | 730 | 2,000 |
| 2010/09/28 | 730 | 730 | 730 | 730 | 3,000 |
| 2010/09/27 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/09/24 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/09/22 | 715 | 715 | 715 | 715 | 2,000 |
| 2010/09/21 | 741 | 741 | 741 | 741 | 3,000 |
| 2010/09/17 | 711 | 711 | 711 | 711 | 5,000 |
| 2010/09/16 | 700 | 708 | 700 | 708 | 4,000 |
| 2010/09/15 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/09/14 | 680 | 690 | 680 | 690 | 3,000 |
| 2010/09/13 | 680 | 680 | 680 | 680 | 2,000 |
| 2010/09/10 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/31 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 660 | 0 |
| 2010/08/27 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 670 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 670 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 670 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 670 | 0 |
| 2010/08/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/08/19 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 646 | 0 |
| 2010/08/17 | 645 | 646 | 645 | 646 | 5,000 |
| 2010/08/16 | 690 | 700 | 665 | 665 | 5,000 |
| 2010/08/13 | 656 | 660 | 654 | 660 | 4,000 |
| 2010/08/12 | 700 | 700 | 654 | 654 | 3,000 |
| 2010/08/11 | 700 | 700 | 700 | 700 | 2,000 |
| 2010/08/10 | 0 | 0 | 0 | 740 | 0 |
| 2010/08/09 | 738 | 740 | 738 | 740 | 10,000 |
| 2010/08/06 | 723 | 723 | 723 | 723 | 10,000 |
| 2010/08/05 | 0 | 0 | 0 | 698 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 698 | 0 |
| 2010/08/03 | 698 | 698 | 698 | 698 | 1,000 |
| 2010/08/02 | 710 | 710 | 698 | 698 | 5,000 |
| 2010/07/30 | 0 | 0 | 0 | 710 | 0 |
| 2010/07/29 | 710 | 710 | 710 | 710 | 4,000 |
| 2010/07/28 | 710 | 710 | 710 | 710 | 4,000 |
| 2010/07/27 | 671 | 680 | 671 | 680 | 3,000 |
| 2010/07/26 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 663 | 0 |
| 2010/07/22 | 663 | 663 | 663 | 663 | 2,000 |
| 2010/07/21 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/07/20 | 700 | 700 | 700 | 700 | 3,000 |
| 2010/07/16 | 695 | 695 | 690 | 690 | 2,000 |
| 2010/07/15 | 700 | 700 | 690 | 690 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 661 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 661 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 661 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 661 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 661 | 0 |
| 2010/07/07 | 670 | 670 | 661 | 661 | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 680 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 680 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 680 | 0 |
| 2010/07/01 | 680 | 680 | 680 | 680 | 1,000 |
| 2010/06/30 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/06/29 | 700 | 700 | 700 | 700 | 4,000 |
| 2010/06/28 | 709 | 709 | 709 | 709 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 701 | 0 |
| 2010/06/24 | 710 | 710 | 701 | 701 | 2,000 |
| 2010/06/23 | 0 | 0 | 0 | 720 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 720 | 0 |
| 2010/06/21 | 719 | 720 | 719 | 720 | 3,000 |
| 2010/06/18 | 690 | 700 | 690 | 700 | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 680 | 0 |
| 2010/06/16 | 680 | 680 | 680 | 680 | 3,000 |
| 2010/06/15 | 678 | 678 | 668 | 672 | 9,000 |
| 2010/06/14 | 660 | 670 | 660 | 670 | 8,000 |
| 2010/06/11 | 610 | 610 | 610 | 610 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 606 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 606 | 0 |
| 2010/06/08 | 606 | 606 | 606 | 606 | 1,000 |
| 2010/06/07 | 616 | 616 | 616 | 616 | 1,000 |
| 2010/06/04 | 617 | 617 | 617 | 617 | 1,000 |
| 2010/06/03 | 615 | 615 | 615 | 615 | 1,000 |
| 2010/06/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 610 | 0 |
| 2010/05/31 | 610 | 610 | 610 | 610 | 4,000 |
| 2010/05/28 | 600 | 609 | 600 | 609 | 2,000 |
| 2010/05/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/05/26 | 608 | 608 | 598 | 598 | 2,000 |
| 2010/05/25 | 609 | 609 | 609 | 609 | 6,000 |
| 2010/05/24 | 0 | 0 | 0 | 615 | 0 |
| 2010/05/21 | 615 | 615 | 615 | 615 | 1,000 |
| 2010/05/20 | 632 | 632 | 622 | 622 | 4,000 |
| 2010/05/19 | 650 | 650 | 612 | 612 | 6,000 |
| 2010/05/18 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/05/17 | 650 | 650 | 650 | 650 | 3,000 |
| 2010/05/14 | 0 | 0 | 0 | 631 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 631 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 631 | 0 |
| 2010/05/11 | 631 | 631 | 631 | 631 | 1,000 |
| 2010/05/10 | 631 | 631 | 631 | 631 | 1,000 |
| 2010/05/07 | 631 | 631 | 631 | 631 | 1,000 |
| 2010/05/06 | 0 | 0 | 0 | 641 | 0 |
| 2010/04/30 | 641 | 641 | 641 | 641 | 1,000 |
| 2010/04/28 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/04/27 | 649 | 650 | 649 | 650 | 3,000 |
| 2010/04/26 | 0 | 0 | 0 | 650 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 650 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 650 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 650 | 0 |
| 2010/04/20 | 658 | 658 | 650 | 650 | 5,000 |
| 2010/04/19 | 636 | 655 | 636 | 655 | 4,000 |
| 2010/04/16 | 666 | 666 | 660 | 660 | 3,000 |
| 2010/04/15 | 666 | 666 | 665 | 665 | 3,000 |
| 2010/04/14 | 631 | 657 | 631 | 657 | 3,000 |
| 2010/04/13 | 682 | 682 | 670 | 670 | 8,000 |
| 2010/04/12 | 0 | 0 | 0 | 700 | 0 |
| 2010/04/09 | 710 | 710 | 700 | 700 | 2,000 |
| 2010/04/08 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/04/07 | 663 | 700 | 663 | 700 | 4,000 |
| 2010/04/06 | 670 | 673 | 670 | 673 | 2,000 |
| 2010/04/05 | 670 | 690 | 650 | 690 | 13,000 |
| 2010/04/02 | 590 | 620 | 590 | 620 | 10,000 |
| 2010/04/01 | 585 | 585 | 584 | 584 | 2,000 |
| 2010/03/31 | 565 | 565 | 561 | 561 | 2,000 |
| 2010/03/29 | 535 | 550 | 535 | 550 | 3,000 |
| 2010/03/25 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/03/23 | 545 | 545 | 544 | 544 | 4,000 |
| 2010/03/19 | 535 | 535 | 535 | 535 | 1,000 |
| 2010/03/17 | 535 | 535 | 515 | 515 | 4,000 |
| 2010/03/16 | 505 | 505 | 505 | 505 | 2,000 |
| 2010/03/15 | 491 | 491 | 491 | 491 | 3,000 |
| 2010/03/12 | 500 | 500 | 475 | 475 | 4,000 |
| 2010/03/11 | 485 | 515 | 485 | 490 | 13,000 |
| 2010/03/09 | 441 | 441 | 440 | 440 | 2,000 |
| 2010/02/22 | 451 | 451 | 421 | 421 | 5,000 |
| 2010/02/19 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/02/15 | 446 | 446 | 446 | 446 | 2,000 |
| 2010/02/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/02/05 | 436 | 436 | 435 | 435 | 2,000 |
| 2010/01/29 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/01/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/01/20 | 473 | 473 | 473 | 473 | 2,000 |
| 2010/01/19 | 465 | 465 | 465 | 465 | 2,000 |
| 2010/01/15 | 469 | 469 | 469 | 469 | 3,000 |