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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,810 | 7,820 | 7,520 | 7,660 | 1,400 |
| 2017/12/28 | 7,650 | 7,930 | 7,590 | 7,720 | 4,700 |
| 2017/12/27 | 7,580 | 7,580 | 7,410 | 7,410 | 1,000 |
| 2017/12/26 | 7,920 | 7,920 | 7,600 | 7,600 | 1,000 |
| 2017/12/25 | 7,930 | 7,930 | 7,670 | 7,870 | 3,100 |
| 2017/12/22 | 7,590 | 7,950 | 7,590 | 7,780 | 5,000 |
| 2017/12/21 | 7,560 | 7,590 | 7,440 | 7,590 | 1,700 |
| 2017/12/20 | 7,280 | 7,640 | 7,180 | 7,630 | 3,200 |
| 2017/12/19 | 7,430 | 7,430 | 7,230 | 7,350 | 7,500 |
| 2017/12/18 | 7,700 | 7,780 | 7,400 | 7,540 | 5,700 |
| 2017/12/15 | 8,050 | 8,050 | 7,610 | 7,700 | 3,400 |
| 2017/12/14 | 7,730 | 7,850 | 7,700 | 7,840 | 1,700 |
| 2017/12/13 | 8,070 | 8,070 | 7,730 | 7,790 | 7,900 |
| 2017/12/12 | 8,200 | 8,200 | 7,790 | 8,010 | 7,200 |
| 2017/12/11 | 8,360 | 8,490 | 7,930 | 8,110 | 10,300 |
| 2017/12/08 | 7,700 | 9,170 | 7,510 | 8,350 | 100,500 |
| 2017/12/07 | 7,700 | 7,700 | 7,700 | 7,700 | 4,600 |
| 2017/12/06 | 6,600 | 6,700 | 6,400 | 6,700 | 6,400 |
| 2017/12/05 | 6,640 | 6,650 | 6,480 | 6,500 | 4,400 |
| 2017/12/04 | 6,540 | 6,700 | 6,540 | 6,620 | 3,300 |
| 2017/12/01 | 6,420 | 6,500 | 6,320 | 6,500 | 3,400 |
| 2017/11/30 | 6,510 | 6,570 | 6,410 | 6,470 | 2,600 |
| 2017/11/29 | 6,500 | 6,500 | 6,390 | 6,500 | 2,700 |
| 2017/11/28 | 6,290 | 6,470 | 6,290 | 6,390 | 5,000 |
| 2017/11/27 | 6,250 | 6,400 | 6,250 | 6,400 | 3,300 |
| 2017/11/24 | 6,210 | 6,290 | 6,150 | 6,150 | 2,200 |
| 2017/11/22 | 6,120 | 6,290 | 6,120 | 6,270 | 2,200 |
| 2017/11/21 | 5,870 | 6,100 | 5,870 | 6,100 | 1,300 |
| 2017/11/20 | 5,790 | 5,790 | 5,790 | 5,790 | 200 |
| 2017/11/17 | 5,710 | 5,740 | 5,680 | 5,740 | 500 |
| 2017/11/15 | 5,840 | 5,840 | 5,600 | 5,610 | 2,100 |
| 2017/11/14 | 5,990 | 5,990 | 5,650 | 5,780 | 5,600 |
| 2017/11/13 | 6,160 | 6,160 | 5,960 | 5,980 | 2,100 |
| 2017/11/10 | 6,000 | 6,100 | 6,000 | 6,100 | 2,500 |
| 2017/11/09 | 5,820 | 6,180 | 5,820 | 5,950 | 5,300 |
| 2017/11/08 | 5,720 | 5,900 | 5,720 | 5,820 | 5,500 |
| 2017/11/07 | 5,600 | 5,620 | 5,600 | 5,620 | 1,300 |
| 2017/11/06 | 5,650 | 5,650 | 5,590 | 5,600 | 1,800 |
| 2017/11/02 | 5,650 | 5,700 | 5,600 | 5,600 | 1,800 |
| 2017/11/01 | 5,550 | 5,630 | 5,550 | 5,610 | 800 |
| 2017/10/31 | 5,510 | 5,530 | 5,510 | 5,530 | 500 |
| 2017/10/30 | 5,500 | 5,700 | 5,500 | 5,650 | 1,600 |
| 2017/10/27 | 0 | 0 | 0 | 0 | 0 |
| 2017/10/27 | 1 -> 0.20 分割 | ||||
| 2017/10/26 | 1,071 | 1,110 | 1,071 | 1,110 | 5,000 |
| 2017/10/25 | 1,064 | 1,080 | 1,064 | 1,080 | 5,000 |
| 2017/10/24 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2017/10/20 | 1,063 | 1,064 | 1,051 | 1,051 | 4,000 |
| 2017/10/18 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
| 2017/10/17 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2017/10/16 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2017/10/13 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2017/10/12 | 1,028 | 1,035 | 1,028 | 1,035 | 3,000 |
| 2017/10/11 | 1,041 | 1,041 | 1,035 | 1,041 | 3,000 |
| 2017/10/03 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2017/09/29 | 1,036 | 1,036 | 1,031 | 1,031 | 3,000 |
| 2017/09/28 | 1,044 | 1,045 | 1,044 | 1,045 | 2,000 |
| 2017/09/27 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2017/09/26 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2017/09/25 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2017/09/21 | 1,040 | 1,040 | 1,021 | 1,021 | 3,000 |
| 2017/09/20 | 1,066 | 1,067 | 1,052 | 1,052 | 6,000 |
| 2017/09/19 | 1,046 | 1,069 | 1,046 | 1,069 | 9,000 |
| 2017/09/15 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2017/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2017/09/13 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2017/09/11 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2017/09/08 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 |
| 2017/09/07 | 1,014 | 1,016 | 995 | 1,001 | 13,000 |
| 2017/09/06 | 1,000 | 1,014 | 990 | 1,014 | 40,000 |
| 2017/09/05 | 1,080 | 1,085 | 1,013 | 1,023 | 18,000 |
| 2017/09/04 | 1,138 | 1,138 | 1,060 | 1,080 | 11,000 |
| 2017/09/01 | 1,083 | 1,164 | 1,071 | 1,110 | 98,000 |
| 2017/08/31 | 1,006 | 1,024 | 991 | 1,023 | 12,000 |
| 2017/08/30 | 1,029 | 1,037 | 1,029 | 1,033 | 5,000 |
| 2017/08/29 | 995 | 1,029 | 995 | 1,029 | 14,000 |
| 2017/08/28 | 984 | 984 | 984 | 984 | 1,000 |
| 2017/08/24 | 983 | 983 | 983 | 983 | 1,000 |
| 2017/08/23 | 981 | 981 | 981 | 981 | 1,000 |
| 2017/08/22 | 982 | 990 | 982 | 990 | 5,000 |
| 2017/08/21 | 987 | 987 | 982 | 982 | 5,000 |
| 2017/08/18 | 983 | 983 | 976 | 976 | 6,000 |
| 2017/08/16 | 980 | 985 | 978 | 985 | 7,000 |
| 2017/08/15 | 967 | 980 | 963 | 980 | 9,000 |
| 2017/08/14 | 930 | 967 | 930 | 944 | 8,000 |
| 2017/08/10 | 930 | 930 | 930 | 930 | 2,000 |
| 2017/08/07 | 932 | 940 | 904 | 904 | 10,000 |
| 2017/08/04 | 931 | 931 | 931 | 931 | 1,000 |
| 2017/08/02 | 947 | 947 | 935 | 937 | 9,000 |
| 2017/08/01 | 934 | 934 | 932 | 932 | 2,000 |
| 2017/07/31 | 953 | 953 | 934 | 934 | 7,000 |
| 2017/07/28 | 961 | 968 | 955 | 955 | 7,000 |
| 2017/07/27 | 988 | 988 | 974 | 974 | 11,000 |
| 2017/07/26 | 942 | 960 | 942 | 960 | 10,000 |
| 2017/07/25 | 939 | 939 | 939 | 939 | 1,000 |
| 2017/07/24 | 915 | 918 | 915 | 918 | 2,000 |
| 2017/07/21 | 916 | 916 | 914 | 916 | 4,000 |
| 2017/07/20 | 931 | 931 | 916 | 916 | 2,000 |
| 2017/07/19 | 910 | 916 | 910 | 916 | 2,000 |
| 2017/07/18 | 920 | 920 | 920 | 920 | 2,000 |
| 2017/07/13 | 910 | 910 | 910 | 910 | 1,000 |
| 2017/07/12 | 912 | 912 | 899 | 899 | 3,000 |
| 2017/07/05 | 918 | 918 | 918 | 918 | 1,000 |
| 2017/07/04 | 908 | 908 | 908 | 908 | 1,000 |
| 2017/07/03 | 893 | 900 | 893 | 900 | 3,000 |
| 2017/06/29 | 909 | 909 | 900 | 908 | 10,000 |
| 2017/06/28 | 910 | 910 | 908 | 908 | 2,000 |
| 2017/06/27 | 911 | 911 | 910 | 910 | 2,000 |
| 2017/06/26 | 924 | 924 | 924 | 924 | 1,000 |
| 2017/06/22 | 910 | 910 | 910 | 910 | 1,000 |
| 2017/06/21 | 915 | 920 | 915 | 920 | 2,000 |
| 2017/06/20 | 941 | 941 | 941 | 941 | 2,000 |
| 2017/06/16 | 912 | 912 | 911 | 911 | 2,000 |
| 2017/06/15 | 941 | 941 | 920 | 920 | 4,000 |
| 2017/06/14 | 911 | 911 | 910 | 911 | 5,000 |
| 2017/06/13 | 911 | 911 | 911 | 911 | 2,000 |
| 2017/06/12 | 910 | 910 | 910 | 910 | 2,000 |
| 2017/06/09 | 905 | 912 | 905 | 908 | 6,000 |
| 2017/06/08 | 902 | 905 | 902 | 905 | 2,000 |
| 2017/06/07 | 922 | 922 | 898 | 910 | 19,000 |
| 2017/06/06 | 976 | 976 | 924 | 937 | 17,000 |
| 2017/06/05 | 974 | 989 | 961 | 977 | 69,000 |
| 2017/06/02 | 1,005 | 1,089 | 1,005 | 1,049 | 52,000 |
| 2017/06/01 | 1,000 | 1,008 | 990 | 991 | 10,000 |
| 2017/05/31 | 997 | 1,000 | 997 | 997 | 11,000 |
| 2017/05/30 | 981 | 998 | 981 | 997 | 8,000 |
| 2017/05/29 | 1,000 | 1,000 | 987 | 987 | 13,000 |
| 2017/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2017/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2017/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2017/05/23 | 1,014 | 1,014 | 999 | 1,004 | 8,000 |
| 2017/05/22 | 1,012 | 1,019 | 1,012 | 1,019 | 5,000 |
| 2017/05/19 | 998 | 1,007 | 998 | 1,007 | 2,000 |
| 2017/05/18 | 999 | 999 | 985 | 985 | 5,000 |
| 2017/05/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2017/05/16 | 1,008 | 1,015 | 1,008 | 1,015 | 10,000 |
| 2017/05/15 | 1,014 | 1,014 | 1,009 | 1,009 | 4,000 |
| 2017/05/12 | 998 | 998 | 992 | 992 | 4,000 |
| 2017/05/11 | 1,012 | 1,012 | 1,000 | 1,008 | 8,000 |
| 2017/05/10 | 1,011 | 1,011 | 1,007 | 1,007 | 3,000 |
| 2017/05/09 | 990 | 1,011 | 990 | 1,011 | 3,000 |
| 2017/05/08 | 991 | 1,013 | 991 | 1,000 | 9,000 |
| 2017/05/02 | 988 | 988 | 988 | 988 | 2,000 |
| 2017/05/01 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
| 2017/04/28 | 983 | 983 | 983 | 983 | 1,000 |
| 2017/04/27 | 991 | 991 | 991 | 991 | 2,000 |
| 2017/04/26 | 991 | 991 | 991 | 991 | 1,000 |
| 2017/04/25 | 990 | 1,005 | 989 | 1,004 | 13,000 |
| 2017/04/24 | 1,005 | 1,012 | 1,000 | 1,000 | 10,000 |
| 2017/04/21 | 1,003 | 1,019 | 1,003 | 1,008 | 5,000 |
| 2017/04/20 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 |
| 2017/04/19 | 1,012 | 1,028 | 1,012 | 1,028 | 4,000 |
| 2017/04/18 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2017/04/17 | 1,008 | 1,023 | 1,008 | 1,023 | 5,000 |
| 2017/04/14 | 1,040 | 1,040 | 1,008 | 1,008 | 32,000 |
| 2017/04/13 | 1,040 | 1,044 | 985 | 1,044 | 9,000 |
| 2017/04/12 | 1,051 | 1,051 | 1,036 | 1,050 | 8,000 |
| 2017/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/04/07 | 1,100 | 1,100 | 1,055 | 1,098 | 20,000 |
| 2017/04/06 | 1,150 | 1,155 | 1,108 | 1,108 | 17,000 |
| 2017/04/05 | 1,198 | 1,198 | 1,180 | 1,180 | 5,000 |
| 2017/04/03 | 1,167 | 1,188 | 1,167 | 1,182 | 19,000 |
| 2017/03/31 | 1,179 | 1,180 | 1,150 | 1,168 | 7,000 |
| 2017/03/30 | 1,159 | 1,170 | 1,150 | 1,170 | 11,000 |
| 2017/03/29 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 |
| 2017/03/28 | 1,124 | 1,140 | 1,120 | 1,140 | 30,000 |
| 2017/03/27 | 1,124 | 1,124 | 1,124 | 1,124 | 3,000 |
| 2017/03/23 | 1,057 | 1,057 | 1,043 | 1,043 | 6,000 |
| 2017/03/22 | 1,070 | 1,070 | 1,035 | 1,070 | 12,000 |
| 2017/03/21 | 1,120 | 1,120 | 1,111 | 1,111 | 6,000 |
| 2017/03/17 | 1,120 | 1,120 | 1,090 | 1,100 | 5,000 |
| 2017/03/16 | 1,148 | 1,151 | 1,148 | 1,150 | 9,000 |
| 2017/03/15 | 1,097 | 1,104 | 1,096 | 1,104 | 3,000 |
| 2017/03/14 | 1,050 | 1,084 | 1,050 | 1,084 | 12,000 |
| 2017/03/13 | 1,061 | 1,064 | 1,030 | 1,037 | 26,000 |
| 2017/03/10 | 1,115 | 1,145 | 1,105 | 1,106 | 44,000 |
| 2017/03/09 | 1,205 | 1,235 | 1,066 | 1,145 | 45,000 |
| 2017/03/08 | 972 | 1,095 | 965 | 1,085 | 101,000 |
| 2017/03/07 | 900 | 973 | 881 | 957 | 143,000 |
| 2017/03/06 | 822 | 855 | 822 | 855 | 38,000 |
| 2017/03/02 | 810 | 810 | 810 | 810 | 3,000 |
| 2017/03/01 | 796 | 800 | 791 | 800 | 7,000 |
| 2017/02/28 | 790 | 795 | 790 | 791 | 11,000 |
| 2017/02/27 | 789 | 791 | 789 | 790 | 8,000 |
| 2017/02/24 | 789 | 789 | 788 | 789 | 4,000 |
| 2017/02/23 | 789 | 789 | 789 | 789 | 1,000 |
| 2017/02/22 | 790 | 790 | 789 | 789 | 3,000 |
| 2017/02/20 | 790 | 790 | 783 | 789 | 7,000 |
| 2017/02/17 | 798 | 798 | 791 | 791 | 15,000 |
| 2017/02/16 | 797 | 800 | 797 | 797 | 12,000 |
| 2017/02/14 | 790 | 798 | 784 | 797 | 6,000 |
| 2017/02/13 | 790 | 800 | 783 | 790 | 11,000 |
| 2017/02/10 | 791 | 791 | 790 | 790 | 6,000 |
| 2017/02/09 | 829 | 829 | 775 | 782 | 8,000 |
| 2017/02/08 | 740 | 837 | 740 | 837 | 25,000 |
| 2017/02/07 | 737 | 737 | 727 | 736 | 8,000 |
| 2017/02/06 | 737 | 737 | 737 | 737 | 5,000 |
| 2017/02/01 | 690 | 703 | 681 | 703 | 10,000 |
| 2017/01/31 | 680 | 697 | 680 | 690 | 12,000 |
| 2017/01/30 | 670 | 684 | 670 | 680 | 15,000 |
| 2017/01/27 | 660 | 670 | 660 | 670 | 4,000 |
| 2017/01/24 | 661 | 667 | 660 | 661 | 6,000 |
| 2017/01/23 | 669 | 670 | 663 | 667 | 9,000 |
| 2017/01/20 | 678 | 689 | 678 | 689 | 4,000 |
| 2017/01/19 | 675 | 675 | 669 | 670 | 5,000 |
| 2017/01/16 | 695 | 695 | 695 | 695 | 2,000 |
| 2017/01/13 | 661 | 685 | 660 | 685 | 8,000 |
| 2017/01/11 | 686 | 686 | 686 | 686 | 2,000 |
| 2017/01/06 | 678 | 678 | 677 | 677 | 3,000 |
| 2017/01/05 | 690 | 690 | 690 | 690 | 2,000 |
| 2017/01/04 | 670 | 695 | 670 | 690 | 9,000 |