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 |
---|---|---|---|---|---|
2013/12/27 | 816 | 816 | 811 | 811 | 3,000 |
2013/12/26 | 820 | 820 | 820 | 820 | 1,000 |
2013/12/25 | 840 | 840 | 811 | 811 | 9,000 |
2013/12/24 | 819 | 830 | 819 | 830 | 5,000 |
2013/12/20 | 837 | 837 | 820 | 822 | 7,000 |
2013/12/19 | 822 | 822 | 822 | 822 | 21,000 |
2013/12/18 | 828 | 828 | 827 | 827 | 3,000 |
2013/12/16 | 849 | 849 | 821 | 835 | 4,000 |
2013/12/13 | 830 | 830 | 830 | 830 | 1,000 |
2013/12/12 | 829 | 830 | 814 | 830 | 4,000 |
2013/12/11 | 828 | 828 | 824 | 825 | 6,000 |
2013/12/10 | 830 | 830 | 830 | 830 | 2,000 |
2013/12/09 | 818 | 831 | 818 | 821 | 3,000 |
2013/12/06 | 845 | 849 | 835 | 848 | 10,000 |
2013/12/05 | 830 | 830 | 830 | 830 | 6,000 |
2013/12/04 | 830 | 830 | 830 | 830 | 3,000 |
2013/12/02 | 835 | 835 | 835 | 835 | 1,000 |
2013/11/28 | 816 | 835 | 816 | 835 | 9,000 |
2013/11/26 | 835 | 835 | 835 | 835 | 3,000 |
2013/11/25 | 853 | 853 | 850 | 850 | 3,000 |
2013/11/20 | 853 | 853 | 853 | 853 | 1,000 |
2013/11/19 | 808 | 808 | 808 | 808 | 2,000 |
2013/11/15 | 809 | 809 | 809 | 809 | 3,000 |
2013/11/14 | 795 | 795 | 795 | 795 | 5,000 |
2013/11/13 | 805 | 805 | 805 | 805 | 2,000 |
2013/11/12 | 790 | 791 | 790 | 790 | 14,000 |
2013/11/11 | 790 | 790 | 790 | 790 | 1,000 |
2013/11/08 | 790 | 790 | 790 | 790 | 1,000 |
2013/11/07 | 790 | 790 | 790 | 790 | 1,000 |
2013/11/06 | 795 | 795 | 795 | 795 | 1,000 |
2013/11/05 | 791 | 791 | 791 | 791 | 1,000 |
2013/11/01 | 805 | 805 | 805 | 805 | 1,000 |
2013/10/31 | 835 | 835 | 835 | 835 | 1,000 |
2013/10/28 | 850 | 850 | 850 | 850 | 1,000 |
2013/10/25 | 865 | 865 | 865 | 865 | 1,000 |
2013/10/22 | 870 | 870 | 870 | 870 | 1,000 |
2013/10/21 | 900 | 900 | 870 | 870 | 23,000 |
2013/10/18 | 880 | 881 | 880 | 880 | 4,000 |
2013/10/17 | 870 | 880 | 870 | 880 | 5,000 |
2013/10/16 | 870 | 870 | 870 | 870 | 7,000 |
2013/10/15 | 870 | 870 | 870 | 870 | 8,000 |
2013/10/11 | 870 | 870 | 870 | 870 | 1,000 |
2013/10/10 | 870 | 870 | 870 | 870 | 2,000 |
2013/10/09 | 870 | 870 | 870 | 870 | 2,000 |
2013/10/08 | 840 | 840 | 840 | 840 | 2,000 |
2013/10/04 | 840 | 840 | 840 | 840 | 2,000 |
2013/10/02 | 835 | 835 | 835 | 835 | 2,000 |
2013/09/26 | 850 | 850 | 850 | 850 | 2,000 |
2013/09/20 | 850 | 850 | 850 | 850 | 2,000 |
2013/09/19 | 850 | 850 | 850 | 850 | 1,000 |
2013/09/18 | 850 | 850 | 850 | 850 | 4,000 |
2013/09/17 | 820 | 820 | 820 | 820 | 1,000 |
2013/09/13 | 850 | 850 | 850 | 850 | 2,000 |
2013/09/11 | 820 | 848 | 820 | 848 | 10,000 |
2013/09/10 | 820 | 820 | 805 | 820 | 8,000 |
2013/09/09 | 820 | 820 | 820 | 820 | 6,000 |
2013/09/06 | 820 | 820 | 820 | 820 | 3,000 |
2013/09/05 | 820 | 821 | 820 | 821 | 3,000 |
2013/09/04 | 820 | 820 | 820 | 820 | 2,000 |
2013/09/03 | 820 | 820 | 820 | 820 | 2,000 |
2013/09/02 | 820 | 829 | 820 | 820 | 3,000 |
2013/08/30 | 820 | 820 | 820 | 820 | 4,000 |
2013/08/29 | 820 | 820 | 820 | 820 | 1,000 |
2013/08/28 | 820 | 820 | 820 | 820 | 1,000 |
2013/08/27 | 820 | 820 | 820 | 820 | 1,000 |
2013/08/26 | 811 | 814 | 811 | 814 | 2,000 |
2013/08/23 | 844 | 850 | 840 | 840 | 12,000 |
2013/08/21 | 829 | 842 | 827 | 842 | 6,000 |
2013/08/20 | 827 | 827 | 827 | 827 | 1,000 |
2013/08/19 | 815 | 824 | 815 | 815 | 5,000 |
2013/08/16 | 815 | 815 | 815 | 815 | 1,000 |
2013/08/14 | 800 | 815 | 800 | 815 | 2,000 |
2013/08/13 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/12 | 850 | 850 | 775 | 790 | 22,000 |
2013/08/09 | 860 | 860 | 815 | 850 | 3,000 |
2013/08/07 | 870 | 870 | 860 | 860 | 2,000 |
2013/08/06 | 865 | 865 | 865 | 865 | 7,000 |
2013/08/02 | 830 | 830 | 830 | 830 | 6,000 |
2013/08/01 | 870 | 870 | 870 | 870 | 9,000 |
2013/07/26 | 825 | 825 | 810 | 810 | 5,000 |
2013/07/25 | 815 | 820 | 815 | 820 | 3,000 |
2013/07/23 | 815 | 815 | 815 | 815 | 1,000 |
2013/07/22 | 824 | 824 | 824 | 824 | 1,000 |
2013/07/19 | 812 | 812 | 811 | 811 | 2,000 |
2013/07/18 | 820 | 820 | 805 | 805 | 5,000 |
2013/07/16 | 824 | 824 | 824 | 824 | 1,000 |
2013/07/12 | 810 | 810 | 810 | 810 | 1,000 |
2013/07/11 | 800 | 800 | 800 | 800 | 5,000 |
2013/07/04 | 790 | 790 | 790 | 790 | 3,000 |
2013/07/02 | 805 | 805 | 805 | 805 | 1,000 |
2013/06/27 | 805 | 805 | 805 | 805 | 1,000 |
2013/06/25 | 790 | 790 | 790 | 790 | 3,000 |
2013/06/21 | 800 | 800 | 791 | 791 | 2,000 |
2013/06/20 | 820 | 820 | 820 | 820 | 1,000 |
2013/06/17 | 800 | 800 | 790 | 790 | 3,000 |
2013/06/14 | 792 | 792 | 792 | 792 | 3,000 |
2013/06/12 | 793 | 793 | 792 | 792 | 5,000 |
2013/06/10 | 792 | 795 | 785 | 795 | 6,000 |
2013/06/07 | 764 | 764 | 762 | 762 | 5,000 |
2013/06/06 | 800 | 800 | 791 | 794 | 3,000 |
2013/06/05 | 800 | 800 | 800 | 800 | 1,000 |
2013/06/04 | 800 | 800 | 800 | 800 | 2,000 |
2013/05/30 | 800 | 800 | 800 | 800 | 4,000 |
2013/05/28 | 800 | 800 | 800 | 800 | 1,000 |
2013/05/24 | 795 | 795 | 795 | 795 | 1,000 |
2013/05/23 | 778 | 785 | 778 | 785 | 4,000 |
2013/05/22 | 785 | 785 | 785 | 785 | 1,000 |
2013/05/21 | 788 | 800 | 788 | 800 | 5,000 |
2013/05/20 | 782 | 797 | 782 | 788 | 4,000 |
2013/05/17 | 760 | 765 | 752 | 752 | 4,000 |
2013/05/16 | 760 | 760 | 760 | 760 | 1,000 |
2013/05/15 | 747 | 760 | 735 | 760 | 9,000 |
2013/05/14 | 710 | 710 | 710 | 710 | 1,000 |
2013/05/13 | 711 | 711 | 710 | 710 | 2,000 |
2013/05/10 | 719 | 719 | 719 | 719 | 2,000 |
2013/05/09 | 710 | 710 | 710 | 710 | 1,000 |
2013/05/08 | 698 | 719 | 698 | 719 | 2,000 |
2013/05/07 | 700 | 700 | 700 | 700 | 7,000 |
2013/04/30 | 702 | 702 | 700 | 700 | 4,000 |
2013/04/26 | 707 | 709 | 707 | 709 | 2,000 |
2013/04/25 | 709 | 709 | 702 | 702 | 2,000 |
2013/04/22 | 720 | 720 | 720 | 720 | 2,000 |
2013/04/16 | 720 | 720 | 720 | 720 | 1,000 |
2013/04/15 | 705 | 720 | 705 | 720 | 10,000 |
2013/04/09 | 705 | 705 | 704 | 704 | 2,000 |
2013/04/08 | 695 | 695 | 695 | 695 | 1,000 |
2013/04/05 | 679 | 685 | 679 | 685 | 2,000 |
2013/04/04 | 670 | 670 | 665 | 670 | 5,000 |
2013/04/03 | 670 | 670 | 670 | 670 | 5,000 |
2013/04/02 | 670 | 670 | 670 | 670 | 4,000 |
2013/04/01 | 670 | 670 | 670 | 670 | 4,000 |
2013/03/29 | 669 | 670 | 669 | 670 | 5,000 |
2013/03/28 | 705 | 713 | 685 | 685 | 19,000 |
2013/03/26 | 698 | 698 | 698 | 698 | 1,000 |
2013/03/25 | 685 | 690 | 685 | 690 | 4,000 |
2013/03/21 | 685 | 685 | 685 | 685 | 4,000 |
2013/03/19 | 685 | 685 | 685 | 685 | 4,000 |
2013/03/18 | 685 | 685 | 685 | 685 | 2,000 |
2013/03/15 | 698 | 698 | 662 | 683 | 18,000 |
2013/03/14 | 685 | 698 | 685 | 698 | 6,000 |
2013/03/13 | 685 | 685 | 685 | 685 | 6,000 |
2013/03/12 | 694 | 694 | 680 | 680 | 6,000 |
2013/03/11 | 660 | 680 | 660 | 675 | 9,000 |
2013/03/08 | 660 | 660 | 660 | 660 | 5,000 |
2013/03/07 | 670 | 670 | 670 | 670 | 1,000 |
2013/03/06 | 659 | 659 | 659 | 659 | 1,000 |
2013/03/05 | 655 | 655 | 655 | 655 | 1,000 |
2013/03/04 | 655 | 655 | 651 | 651 | 4,000 |
2013/02/28 | 665 | 665 | 665 | 665 | 1,000 |
2013/02/27 | 649 | 649 | 649 | 649 | 1,000 |
2013/02/26 | 650 | 650 | 650 | 650 | 4,000 |
2013/02/25 | 650 | 650 | 650 | 650 | 3,000 |
2013/02/22 | 650 | 650 | 650 | 650 | 5,000 |
2013/02/21 | 651 | 651 | 651 | 651 | 4,000 |
2013/02/20 | 667 | 667 | 667 | 667 | 2,000 |
2013/02/19 | 649 | 649 | 649 | 649 | 10,000 |
2013/02/18 | 649 | 649 | 649 | 649 | 6,000 |
2013/02/15 | 660 | 660 | 649 | 649 | 8,000 |
2013/02/14 | 650 | 650 | 650 | 650 | 7,000 |
2013/02/13 | 672 | 672 | 648 | 648 | 10,000 |
2013/02/12 | 688 | 688 | 688 | 688 | 1,000 |
2013/02/07 | 670 | 670 | 670 | 670 | 3,000 |
2013/02/06 | 671 | 688 | 671 | 678 | 7,000 |
2013/02/04 | 669 | 669 | 669 | 669 | 2,000 |
2013/02/01 | 650 | 660 | 650 | 660 | 8,000 |
2013/01/31 | 650 | 651 | 650 | 650 | 7,000 |
2013/01/30 | 641 | 650 | 641 | 650 | 5,000 |
2013/01/28 | 646 | 646 | 646 | 646 | 1,000 |
2013/01/25 | 670 | 670 | 670 | 670 | 1,000 |
2013/01/23 | 680 | 680 | 680 | 680 | 7,000 |
2013/01/21 | 709 | 709 | 694 | 694 | 3,000 |
2013/01/18 | 734 | 735 | 734 | 735 | 21,000 |
2013/01/16 | 735 | 735 | 734 | 734 | 2,000 |
2013/01/15 | 744 | 744 | 744 | 744 | 1,000 |
2013/01/09 | 680 | 680 | 680 | 680 | 1,000 |
2013/01/08 | 670 | 670 | 670 | 670 | 1,000 |
2013/01/04 | 650 | 660 | 650 | 660 | 3,000 |