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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,800 | 3,900 | 3,800 | 3,830 | 600 |
| 2020/12/29 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/12/28 | 3,900 | 3,900 | 3,800 | 3,800 | 500 |
| 2020/12/25 | 3,940 | 3,975 | 3,935 | 3,975 | 1,200 |
| 2020/12/24 | 3,770 | 3,775 | 3,770 | 3,775 | 200 |
| 2020/12/23 | 3,750 | 3,760 | 3,750 | 3,760 | 300 |
| 2020/12/22 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2020/12/21 | 3,775 | 3,775 | 3,775 | 3,775 | 300 |
| 2020/12/18 | 3,770 | 3,770 | 3,750 | 3,750 | 500 |
| 2020/12/17 | 3,815 | 3,815 | 3,810 | 3,815 | 400 |
| 2020/12/16 | 3,750 | 3,810 | 3,750 | 3,810 | 500 |
| 2020/12/15 | 3,985 | 3,985 | 3,930 | 3,930 | 700 |
| 2020/12/14 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/12/10 | 3,780 | 3,780 | 3,780 | 3,780 | 600 |
| 2020/12/09 | 3,710 | 3,780 | 3,710 | 3,780 | 300 |
| 2020/12/08 | 3,780 | 3,780 | 3,710 | 3,710 | 300 |
| 2020/12/07 | 3,800 | 3,800 | 3,795 | 3,800 | 400 |
| 2020/12/03 | 3,700 | 3,800 | 3,700 | 3,800 | 300 |
| 2020/12/02 | 3,700 | 3,745 | 3,700 | 3,745 | 700 |
| 2020/11/24 | 3,680 | 3,760 | 3,620 | 3,745 | 500 |
| 2020/11/20 | 3,750 | 3,750 | 3,680 | 3,680 | 500 |
| 2020/11/19 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2020/11/18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2020/11/17 | 3,650 | 3,680 | 3,650 | 3,680 | 300 |
| 2020/11/16 | 3,610 | 3,650 | 3,610 | 3,650 | 600 |
| 2020/11/13 | 3,545 | 3,545 | 3,545 | 3,545 | 400 |
| 2020/11/12 | 3,670 | 3,670 | 3,600 | 3,615 | 400 |
| 2020/11/11 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2020/11/10 | 3,600 | 3,670 | 3,600 | 3,670 | 400 |
| 2020/11/09 | 3,530 | 3,600 | 3,530 | 3,600 | 1,100 |
| 2020/11/06 | 3,485 | 3,530 | 3,485 | 3,530 | 1,400 |
| 2020/11/05 | 3,615 | 3,615 | 3,545 | 3,555 | 600 |
| 2020/11/04 | 3,845 | 3,845 | 3,705 | 3,705 | 200 |
| 2020/11/02 | 3,610 | 3,670 | 3,610 | 3,670 | 700 |
| 2020/10/27 | 3,670 | 3,670 | 3,670 | 3,670 | 1,400 |
| 2020/10/26 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2020/10/23 | 3,625 | 3,670 | 3,625 | 3,670 | 200 |
| 2020/10/22 | 3,765 | 3,765 | 3,765 | 3,765 | 400 |
| 2020/10/20 | 3,770 | 3,770 | 3,770 | 3,770 | 300 |
| 2020/10/19 | 3,710 | 3,770 | 3,710 | 3,770 | 300 |
| 2020/10/16 | 3,700 | 3,710 | 3,700 | 3,710 | 300 |
| 2020/10/15 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2020/10/14 | 3,650 | 3,705 | 3,650 | 3,700 | 300 |
| 2020/10/13 | 3,600 | 3,720 | 3,600 | 3,720 | 600 |
| 2020/10/12 | 3,555 | 3,595 | 3,555 | 3,595 | 500 |
| 2020/10/09 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2020/10/08 | 3,545 | 3,555 | 3,545 | 3,555 | 300 |
| 2020/10/07 | 3,545 | 3,545 | 3,545 | 3,545 | 600 |
| 2020/10/06 | 3,535 | 3,560 | 3,535 | 3,545 | 500 |
| 2020/10/05 | 3,535 | 3,535 | 3,535 | 3,535 | 400 |
| 2020/10/02 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2020/09/30 | 3,540 | 3,570 | 3,535 | 3,535 | 700 |
| 2020/09/29 | 3,495 | 3,540 | 3,495 | 3,540 | 800 |
| 2020/09/28 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2020/09/23 | 3,635 | 3,635 | 3,635 | 3,635 | 300 |
| 2020/09/18 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2020/09/15 | 3,645 | 3,710 | 3,645 | 3,645 | 500 |
| 2020/09/14 | 3,545 | 3,645 | 3,545 | 3,645 | 500 |
| 2020/09/10 | 3,720 | 3,720 | 3,510 | 3,645 | 2,800 |
| 2020/09/09 | 3,650 | 3,650 | 3,510 | 3,510 | 700 |
| 2020/09/08 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2020/09/07 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2020/09/03 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2020/09/02 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2020/09/01 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2020/08/31 | 3,700 | 3,750 | 3,700 | 3,750 | 200 |
| 2020/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/08/27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/08/20 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2020/08/19 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2020/08/18 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/08/17 | 3,855 | 3,855 | 3,855 | 3,855 | 500 |
| 2020/08/14 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2020/08/13 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2020/08/05 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2020/08/04 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2020/08/03 | 4,020 | 4,020 | 3,975 | 4,020 | 1,800 |
| 2020/07/31 | 4,045 | 4,045 | 3,950 | 3,950 | 2,000 |
| 2020/07/30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2020/07/29 | 3,705 | 3,795 | 3,700 | 3,795 | 400 |
| 2020/07/27 | 3,780 | 3,780 | 3,765 | 3,765 | 1,100 |
| 2020/07/20 | 3,570 | 3,570 | 3,570 | 3,570 | 500 |
| 2020/07/17 | 3,555 | 3,570 | 3,555 | 3,570 | 600 |
| 2020/07/16 | 3,550 | 3,555 | 3,550 | 3,555 | 300 |
| 2020/07/15 | 3,615 | 3,615 | 3,615 | 3,615 | 400 |
| 2020/07/14 | 3,440 | 3,545 | 3,440 | 3,545 | 200 |
| 2020/07/13 | 3,420 | 3,440 | 3,420 | 3,440 | 500 |
| 2020/07/10 | 3,420 | 3,420 | 3,420 | 3,420 | 500 |
| 2020/07/09 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/07/08 | 3,455 | 3,455 | 3,420 | 3,420 | 600 |
| 2020/07/06 | 3,450 | 3,460 | 3,420 | 3,455 | 700 |
| 2020/07/02 | 3,550 | 3,555 | 3,550 | 3,555 | 300 |
| 2020/07/01 | 3,440 | 3,440 | 3,440 | 3,440 | 300 |
| 2020/06/29 | 3,335 | 3,420 | 3,335 | 3,420 | 200 |
| 2020/06/25 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2020/06/23 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2020/06/22 | 3,700 | 3,705 | 3,590 | 3,590 | 1,200 |
| 2020/06/19 | 3,475 | 3,475 | 3,355 | 3,355 | 900 |
| 2020/06/18 | 3,475 | 3,475 | 3,420 | 3,420 | 300 |
| 2020/06/17 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2020/06/16 | 3,455 | 3,470 | 3,440 | 3,440 | 700 |
| 2020/06/15 | 3,360 | 3,465 | 3,360 | 3,385 | 600 |
| 2020/06/12 | 3,400 | 3,430 | 3,360 | 3,360 | 400 |
| 2020/06/11 | 3,500 | 3,500 | 3,370 | 3,380 | 800 |
| 2020/06/04 | 3,480 | 3,510 | 3,480 | 3,510 | 400 |
| 2020/06/03 | 3,335 | 3,410 | 3,335 | 3,410 | 900 |
| 2020/06/02 | 3,415 | 3,415 | 3,325 | 3,325 | 900 |
| 2020/06/01 | 3,405 | 3,405 | 3,400 | 3,400 | 500 |
| 2020/05/29 | 3,395 | 3,405 | 3,395 | 3,405 | 200 |
| 2020/05/27 | 3,410 | 3,465 | 3,400 | 3,465 | 300 |
| 2020/05/26 | 3,505 | 3,540 | 3,480 | 3,480 | 700 |
| 2020/05/25 | 3,405 | 3,525 | 3,405 | 3,490 | 600 |
| 2020/05/22 | 3,500 | 3,500 | 3,405 | 3,405 | 300 |
| 2020/05/21 | 3,450 | 3,450 | 3,425 | 3,425 | 500 |
| 2020/05/20 | 3,545 | 3,545 | 3,520 | 3,520 | 500 |
| 2020/05/19 | 3,495 | 3,500 | 3,495 | 3,500 | 200 |
| 2020/05/18 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2020/05/15 | 3,470 | 3,470 | 3,430 | 3,430 | 500 |
| 2020/05/13 | 3,285 | 3,330 | 3,285 | 3,330 | 300 |
| 2020/05/12 | 3,300 | 3,330 | 3,275 | 3,330 | 700 |
| 2020/05/11 | 3,200 | 3,870 | 3,200 | 3,420 | 2,000 |
| 2020/05/07 | 3,240 | 3,240 | 3,170 | 3,170 | 500 |
| 2020/05/01 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2020/04/28 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/04/24 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/04/23 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 2020/04/20 | 3,205 | 3,205 | 3,205 | 3,205 | 400 |
| 2020/04/17 | 3,245 | 3,245 | 3,180 | 3,205 | 300 |
| 2020/04/16 | 3,170 | 3,170 | 3,140 | 3,140 | 300 |
| 2020/04/15 | 3,270 | 3,270 | 3,270 | 3,270 | 400 |
| 2020/04/13 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/04/10 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/04/06 | 3,410 | 3,410 | 3,250 | 3,250 | 300 |
| 2020/04/03 | 3,150 | 3,200 | 3,150 | 3,200 | 900 |
| 2020/04/02 | 3,165 | 3,235 | 3,165 | 3,220 | 300 |
| 2020/04/01 | 3,160 | 3,305 | 3,160 | 3,305 | 900 |
| 2020/03/31 | 3,155 | 3,230 | 3,155 | 3,230 | 700 |
| 2020/03/30 | 3,060 | 3,130 | 3,060 | 3,125 | 400 |
| 2020/03/27 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2020/03/26 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/03/25 | 3,205 | 3,330 | 3,200 | 3,325 | 700 |
| 2020/03/24 | 3,275 | 3,275 | 3,275 | 3,275 | 300 |
| 2020/03/23 | 3,345 | 3,345 | 3,345 | 3,345 | 400 |
| 2020/03/19 | 3,300 | 3,300 | 3,280 | 3,280 | 200 |
| 2020/03/18 | 3,240 | 3,240 | 3,240 | 3,240 | 600 |
| 2020/03/17 | 2,923 | 2,950 | 2,855 | 2,879 | 1,300 |
| 2020/03/16 | 3,145 | 3,145 | 2,923 | 2,923 | 600 |
| 2020/03/13 | 2,851 | 2,851 | 2,851 | 2,851 | 200 |
| 2020/03/12 | 2,990 | 2,990 | 2,989 | 2,990 | 300 |
| 2020/03/11 | 3,000 | 3,000 | 2,940 | 2,940 | 300 |
| 2020/03/10 | 2,980 | 2,980 | 2,960 | 2,960 | 1,400 |
| 2020/03/09 | 3,190 | 3,190 | 3,110 | 3,110 | 1,400 |
| 2020/03/06 | 3,635 | 3,650 | 3,540 | 3,540 | 2,400 |
| 2020/03/04 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2020/03/03 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/03/02 | 3,695 | 3,695 | 3,690 | 3,690 | 400 |
| 2020/02/28 | 3,930 | 3,930 | 3,760 | 3,760 | 2,000 |
| 2020/02/27 | 3,980 | 3,980 | 3,930 | 3,930 | 500 |
| 2020/02/25 | 3,950 | 3,995 | 3,945 | 3,945 | 800 |
| 2020/02/20 | 3,990 | 3,995 | 3,950 | 3,995 | 500 |
| 2020/02/19 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/02/18 | 3,990 | 3,990 | 3,935 | 3,935 | 2,100 |
| 2020/02/17 | 4,000 | 4,015 | 3,975 | 3,990 | 2,600 |
| 2020/02/14 | 4,000 | 4,000 | 3,995 | 3,995 | 400 |
| 2020/02/13 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2020/02/12 | 3,980 | 3,980 | 3,975 | 3,980 | 400 |
| 2020/02/10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2020/02/07 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2020/02/06 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2020/02/03 | 3,980 | 3,995 | 3,980 | 3,990 | 500 |
| 2020/01/31 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/01/30 | 3,970 | 3,970 | 3,955 | 3,955 | 200 |
| 2020/01/28 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2020/01/27 | 4,000 | 4,010 | 4,000 | 4,000 | 700 |
| 2020/01/24 | 3,990 | 3,995 | 3,990 | 3,995 | 200 |
| 2020/01/23 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/01/22 | 4,030 | 4,030 | 3,960 | 3,985 | 700 |
| 2020/01/21 | 4,010 | 4,010 | 4,010 | 4,010 | 500 |
| 2020/01/20 | 4,095 | 4,095 | 4,010 | 4,010 | 1,300 |
| 2020/01/17 | 4,095 | 4,095 | 4,030 | 4,030 | 1,600 |
| 2020/01/16 | 4,065 | 4,095 | 4,065 | 4,095 | 400 |
| 2020/01/15 | 4,090 | 4,090 | 4,065 | 4,065 | 900 |
| 2020/01/14 | 4,080 | 4,090 | 4,080 | 4,090 | 200 |
| 2020/01/10 | 4,060 | 4,060 | 4,060 | 4,060 | 500 |
| 2020/01/09 | 4,075 | 4,075 | 4,055 | 4,055 | 200 |
| 2020/01/08 | 4,060 | 4,075 | 4,060 | 4,075 | 1,100 |
| 2020/01/07 | 4,050 | 4,070 | 4,050 | 4,060 | 700 |
| 2020/01/06 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |