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 |
|---|---|---|---|---|---|
| 2026/01/30 | 7,260 | 7,260 | 7,140 | 7,170 | 500 |
| 2026/01/28 | 7,220 | 7,290 | 7,210 | 7,290 | 300 |
| 2026/01/27 | 7,290 | 7,290 | 7,220 | 7,220 | 300 |
| 2026/01/26 | 7,250 | 7,320 | 7,120 | 7,320 | 2,300 |
| 2026/01/23 | 7,150 | 7,150 | 7,120 | 7,150 | 500 |
| 2026/01/22 | 7,120 | 7,120 | 7,120 | 7,120 | 100 |
| 2026/01/21 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| 2026/01/20 | 7,140 | 7,150 | 7,140 | 7,150 | 400 |
| 2026/01/19 | 7,120 | 7,150 | 7,090 | 7,140 | 600 |
| 2026/01/16 | 7,150 | 7,150 | 7,060 | 7,150 | 600 |
| 2026/01/15 | 7,310 | 7,310 | 7,010 | 7,040 | 2,900 |
| 2026/01/14 | 7,360 | 7,390 | 7,330 | 7,360 | 1,000 |
| 2026/01/13 | 7,420 | 7,420 | 7,380 | 7,380 | 1,100 |
| 2026/01/09 | 7,450 | 7,450 | 7,410 | 7,420 | 1,200 |
| 2026/01/08 | 7,610 | 7,610 | 7,410 | 7,410 | 300 |
| 2026/01/07 | 7,700 | 7,700 | 7,350 | 7,490 | 1,300 |
| 2026/01/06 | 7,590 | 7,590 | 7,580 | 7,580 | 500 |
| 2026/01/05 | 7,650 | 7,650 | 7,600 | 7,600 | 900 |
| 2025/12/30 | 7,510 | 7,600 | 7,510 | 7,600 | 800 |
| 2025/12/29 | 7,500 | 7,520 | 7,450 | 7,520 | 300 |
| 2025/12/26 | 7,460 | 7,510 | 7,310 | 7,510 | 400 |
| 2025/12/25 | 7,450 | 7,450 | 7,340 | 7,340 | 700 |
| 2025/12/24 | 7,400 | 7,450 | 7,400 | 7,450 | 200 |
| 2025/12/22 | 7,400 | 7,530 | 7,400 | 7,500 | 1,700 |
| 2025/12/19 | 7,510 | 7,510 | 7,360 | 7,400 | 700 |
| 2025/12/18 | 7,300 | 7,530 | 7,300 | 7,510 | 1,900 |
| 2025/12/17 | 6,980 | 7,310 | 6,890 | 7,300 | 2,400 |
| 2025/12/16 | 6,900 | 6,980 | 6,900 | 6,960 | 1,300 |
| 2025/12/15 | 6,980 | 6,980 | 6,880 | 6,980 | 4,000 |
| 2025/12/12 | 6,930 | 7,020 | 6,900 | 6,980 | 1,500 |
| 2025/12/11 | 6,950 | 6,970 | 6,950 | 6,970 | 400 |
| 2025/12/10 | 7,000 | 7,000 | 6,950 | 6,990 | 1,200 |
| 2025/12/09 | 6,990 | 6,990 | 6,960 | 6,990 | 1,000 |
| 2025/12/08 | 6,950 | 7,000 | 6,950 | 6,990 | 1,200 |
| 2025/12/05 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2025/12/03 | 6,960 | 6,960 | 6,880 | 6,880 | 600 |
| 2025/12/02 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2025/11/28 | 6,950 | 6,950 | 6,930 | 6,950 | 1,100 |
| 2025/11/27 | 6,860 | 6,860 | 6,830 | 6,830 | 500 |
| 2025/11/26 | 6,960 | 6,960 | 6,860 | 6,860 | 300 |
| 2025/11/25 | 6,970 | 6,970 | 6,900 | 6,920 | 300 |
| 2025/11/20 | 6,980 | 6,980 | 6,980 | 6,980 | 400 |
| 2025/11/19 | 6,880 | 6,940 | 6,880 | 6,940 | 800 |
| 2025/11/18 | 6,900 | 6,900 | 6,840 | 6,840 | 300 |
| 2025/11/17 | 7,030 | 7,030 | 6,860 | 6,900 | 800 |
| 2025/11/14 | 6,930 | 6,990 | 6,930 | 6,980 | 800 |
| 2025/11/13 | 6,900 | 7,000 | 6,830 | 7,000 | 1,100 |
| 2025/11/12 | 6,850 | 6,900 | 6,840 | 6,900 | 600 |
| 2025/11/11 | 6,840 | 6,840 | 6,750 | 6,750 | 200 |
| 2025/11/06 | 6,770 | 6,770 | 6,740 | 6,740 | 300 |
| 2025/11/05 | 6,890 | 6,890 | 6,840 | 6,840 | 400 |
| 2025/11/04 | 6,970 | 7,060 | 6,920 | 7,040 | 1,800 |
| 2025/10/31 | 6,990 | 7,110 | 6,890 | 7,110 | 3,200 |
| 2025/10/30 | 7,040 | 7,110 | 6,930 | 7,100 | 2,600 |
| 2025/10/29 | 6,980 | 6,980 | 6,980 | 6,980 | 100 |
| 2025/10/27 | 6,980 | 6,980 | 6,870 | 6,980 | 1,600 |
| 2025/10/24 | 6,930 | 6,930 | 6,910 | 6,910 | 300 |
| 2025/10/23 | 6,980 | 6,980 | 6,930 | 6,930 | 400 |
| 2025/10/21 | 6,960 | 6,980 | 6,940 | 6,980 | 500 |
| 2025/10/20 | 6,980 | 6,980 | 6,970 | 6,970 | 500 |
| 2025/10/17 | 6,990 | 6,990 | 6,900 | 6,970 | 1,300 |
| 2025/10/16 | 6,900 | 6,980 | 6,890 | 6,890 | 800 |
| 2025/10/15 | 6,970 | 6,970 | 6,890 | 6,970 | 800 |
| 2025/10/14 | 6,850 | 6,850 | 6,770 | 6,770 | 500 |
| 2025/10/10 | 6,880 | 6,880 | 6,650 | 6,650 | 900 |
| 2025/10/09 | 6,860 | 6,950 | 6,820 | 6,890 | 1,400 |
| 2025/10/08 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
| 2025/10/07 | 6,950 | 6,960 | 6,930 | 6,930 | 700 |
| 2025/10/06 | 7,100 | 7,300 | 7,040 | 7,100 | 3,000 |
| 2025/10/03 | 7,130 | 7,130 | 7,080 | 7,100 | 1,500 |
| 2025/10/02 | 6,940 | 7,140 | 6,840 | 7,140 | 2,700 |
| 2025/10/01 | 7,020 | 7,020 | 6,740 | 6,740 | 1,800 |
| 2025/09/30 | 6,820 | 7,390 | 6,810 | 7,130 | 3,800 |
| 2025/09/29 | 6,560 | 6,900 | 6,560 | 6,830 | 2,800 |
| 2025/09/26 | 6,460 | 6,550 | 6,460 | 6,550 | 1,400 |
| 2025/09/25 | 6,500 | 6,500 | 6,440 | 6,460 | 600 |
| 2025/09/24 | 6,430 | 6,550 | 6,430 | 6,500 | 2,000 |
| 2025/09/22 | 6,240 | 6,450 | 6,240 | 6,390 | 2,400 |
| 2025/09/19 | 6,210 | 6,240 | 6,210 | 6,240 | 800 |
| 2025/09/18 | 6,300 | 6,300 | 6,180 | 6,180 | 1,200 |
| 2025/09/17 | 6,580 | 6,580 | 6,300 | 6,300 | 4,100 |
| 2025/09/16 | 6,480 | 6,560 | 6,480 | 6,550 | 1,100 |
| 2025/09/12 | 6,340 | 6,420 | 6,340 | 6,420 | 600 |
| 2025/09/11 | 6,460 | 6,460 | 6,270 | 6,280 | 1,600 |
| 2025/09/10 | 6,460 | 6,500 | 6,400 | 6,500 | 1,200 |
| 2025/09/09 | 6,610 | 6,610 | 6,440 | 6,460 | 2,100 |
| 2025/09/08 | 6,200 | 6,640 | 6,130 | 6,640 | 7,800 |
| 2025/09/05 | 6,010 | 6,010 | 6,010 | 6,010 | 1,300 |
| 2025/09/03 | 6,020 | 6,020 | 5,920 | 6,010 | 300 |
| 2025/09/02 | 5,900 | 6,020 | 5,900 | 6,000 | 2,100 |
| 2025/09/01 | 6,000 | 6,000 | 6,000 | 6,000 | 1,600 |
| 2025/08/29 | 5,980 | 5,990 | 5,960 | 5,960 | 1,900 |
| 2025/08/28 | 5,980 | 6,000 | 5,980 | 5,980 | 1,800 |
| 2025/08/27 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2025/08/26 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| 2025/08/25 | 5,950 | 5,960 | 5,910 | 5,950 | 700 |
| 2025/08/22 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2025/08/21 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/08/20 | 5,930 | 5,930 | 5,880 | 5,890 | 700 |
| 2025/08/19 | 5,910 | 5,920 | 5,910 | 5,920 | 200 |
| 2025/08/18 | 5,960 | 5,960 | 5,860 | 5,860 | 400 |
| 2025/08/15 | 5,890 | 5,930 | 5,890 | 5,890 | 600 |
| 2025/08/14 | 5,800 | 5,900 | 5,800 | 5,870 | 1,200 |
| 2025/08/12 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2025/08/08 | 5,770 | 5,770 | 5,770 | 5,770 | 100 |
| 2025/08/07 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| 2025/08/06 | 5,780 | 5,790 | 5,670 | 5,670 | 2,400 |
| 2025/08/05 | 5,760 | 5,790 | 5,750 | 5,790 | 500 |
| 2025/08/04 | 5,700 | 5,750 | 5,510 | 5,750 | 1,400 |
| 2025/08/01 | 5,610 | 5,630 | 5,610 | 5,610 | 700 |
| 2025/07/31 | 5,620 | 5,700 | 5,600 | 5,600 | 1,900 |
| 2025/07/30 | 5,570 | 5,610 | 5,570 | 5,610 | 2,300 |
| 2025/07/29 | 5,580 | 5,580 | 5,470 | 5,470 | 300 |
| 2025/07/28 | 5,590 | 5,590 | 5,590 | 5,590 | 300 |
| 2025/07/25 | 5,500 | 5,590 | 5,500 | 5,590 | 1,300 |
| 2025/07/24 | 5,510 | 5,510 | 5,400 | 5,400 | 500 |
| 2025/07/23 | 5,530 | 5,530 | 5,430 | 5,430 | 400 |
| 2025/07/22 | 5,580 | 5,580 | 5,470 | 5,470 | 800 |
| 2025/07/18 | 5,530 | 5,600 | 5,510 | 5,600 | 800 |
| 2025/07/17 | 5,430 | 5,530 | 5,430 | 5,520 | 2,700 |
| 2025/07/16 | 5,480 | 5,560 | 5,430 | 5,430 | 1,200 |
| 2025/07/15 | 5,540 | 5,540 | 5,480 | 5,480 | 600 |
| 2025/07/14 | 5,530 | 5,530 | 5,450 | 5,450 | 200 |
| 2025/07/10 | 5,550 | 5,600 | 5,550 | 5,600 | 1,100 |
| 2025/07/08 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2025/07/04 | 5,370 | 5,420 | 5,370 | 5,420 | 700 |
| 2025/07/03 | 5,490 | 5,490 | 5,330 | 5,330 | 400 |
| 2025/07/02 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2025/06/27 | 5,450 | 5,500 | 5,450 | 5,500 | 300 |
| 2025/06/26 | 5,320 | 5,350 | 5,320 | 5,350 | 200 |
| 2025/06/25 | 5,420 | 5,420 | 5,420 | 5,420 | 300 |
| 2025/06/23 | 5,360 | 5,450 | 5,360 | 5,420 | 800 |
| 2025/06/20 | 5,460 | 5,460 | 5,450 | 5,460 | 700 |
| 2025/06/19 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2025/06/18 | 5,450 | 5,460 | 5,450 | 5,460 | 400 |
| 2025/06/17 | 5,500 | 5,500 | 5,450 | 5,450 | 800 |
| 2025/06/16 | 5,450 | 5,540 | 5,450 | 5,490 | 2,000 |
| 2025/06/13 | 5,490 | 5,500 | 5,450 | 5,450 | 1,800 |
| 2025/06/12 | 5,480 | 5,490 | 5,460 | 5,460 | 800 |
| 2025/06/11 | 5,470 | 5,490 | 5,470 | 5,490 | 700 |
| 2025/06/09 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2025/06/06 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2025/06/04 | 5,520 | 5,570 | 5,520 | 5,570 | 200 |
| 2025/06/03 | 5,620 | 5,620 | 5,620 | 5,620 | 200 |
| 2025/06/02 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| 2025/05/30 | 5,570 | 5,570 | 5,490 | 5,520 | 700 |
| 2025/05/29 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2025/05/28 | 5,430 | 5,490 | 5,430 | 5,480 | 1,300 |
| 2025/05/27 | 5,400 | 5,400 | 5,230 | 5,230 | 200 |
| 2025/05/26 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2025/05/21 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2025/05/20 | 5,510 | 5,510 | 5,480 | 5,480 | 400 |
| 2025/05/19 | 5,520 | 5,520 | 5,510 | 5,510 | 200 |
| 2025/05/16 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2025/05/15 | 5,490 | 5,490 | 5,490 | 5,490 | 600 |
| 2025/05/14 | 5,500 | 5,520 | 5,490 | 5,490 | 800 |
| 2025/05/13 | 5,520 | 5,520 | 5,450 | 5,490 | 800 |
| 2025/05/12 | 5,510 | 5,510 | 5,470 | 5,470 | 300 |
| 2025/05/09 | 5,480 | 5,510 | 5,470 | 5,510 | 1,100 |
| 2025/05/08 | 5,490 | 5,490 | 5,480 | 5,480 | 500 |
| 2025/05/07 | 5,480 | 5,490 | 5,460 | 5,490 | 700 |
| 2025/05/02 | 5,460 | 5,520 | 5,460 | 5,520 | 700 |
| 2025/05/01 | 5,390 | 5,480 | 5,380 | 5,450 | 1,200 |
| 2025/04/30 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2025/04/28 | 5,330 | 5,480 | 5,290 | 5,480 | 6,300 |
| 2025/04/25 | 5,560 | 5,690 | 5,510 | 5,510 | 2,400 |
| 2025/04/24 | 5,530 | 5,530 | 5,490 | 5,520 | 900 |
| 2025/04/23 | 5,530 | 5,530 | 5,520 | 5,530 | 500 |
| 2025/04/21 | 5,720 | 5,720 | 5,600 | 5,640 | 1,300 |
| 2025/04/18 | 5,550 | 5,670 | 5,550 | 5,650 | 1,200 |
| 2025/04/16 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2025/04/15 | 5,690 | 5,690 | 5,550 | 5,550 | 800 |
| 2025/04/14 | 5,720 | 5,720 | 5,620 | 5,680 | 600 |
| 2025/04/10 | 5,700 | 5,700 | 5,700 | 5,700 | 700 |
| 2025/04/09 | 5,200 | 5,340 | 5,200 | 5,240 | 1,100 |
| 2025/04/08 | 5,060 | 5,300 | 5,060 | 5,300 | 2,900 |
| 2025/04/07 | 5,200 | 5,200 | 4,980 | 5,100 | 5,400 |
| 2025/04/04 | 5,680 | 5,680 | 5,450 | 5,500 | 2,600 |
| 2025/04/03 | 5,750 | 5,780 | 5,750 | 5,780 | 900 |
| 2025/04/02 | 5,940 | 5,940 | 5,840 | 5,840 | 500 |
| 2025/04/01 | 5,900 | 5,900 | 5,820 | 5,900 | 500 |
| 2025/03/31 | 5,820 | 6,000 | 5,640 | 6,000 | 4,100 |
| 2025/03/28 | 5,850 | 5,850 | 5,760 | 5,850 | 3,000 |
| 2025/03/27 | 5,550 | 5,770 | 5,550 | 5,770 | 2,100 |
| 2025/03/26 | 5,480 | 5,570 | 5,480 | 5,570 | 1,400 |
| 2025/03/25 | 5,450 | 5,490 | 5,380 | 5,490 | 2,700 |
| 2025/03/24 | 5,470 | 5,500 | 5,430 | 5,450 | 1,800 |
| 2025/03/21 | 5,440 | 5,470 | 5,420 | 5,420 | 2,700 |
| 2025/03/19 | 5,330 | 5,390 | 5,330 | 5,390 | 1,000 |
| 2025/03/18 | 5,240 | 5,330 | 5,240 | 5,260 | 3,100 |
| 2025/03/17 | 5,170 | 5,400 | 5,140 | 5,400 | 2,500 |
| 2025/03/14 | 5,090 | 5,100 | 5,050 | 5,100 | 1,400 |
| 2025/03/13 | 5,140 | 5,140 | 5,100 | 5,100 | 400 |
| 2025/03/12 | 5,150 | 5,220 | 5,150 | 5,220 | 1,000 |
| 2025/03/11 | 5,150 | 5,150 | 5,080 | 5,150 | 500 |
| 2025/03/10 | 5,150 | 5,180 | 5,150 | 5,180 | 1,100 |
| 2025/03/07 | 5,180 | 5,180 | 5,020 | 5,130 | 1,100 |
| 2025/03/06 | 5,300 | 5,300 | 5,260 | 5,260 | 1,400 |
| 2025/03/05 | 5,290 | 5,360 | 5,290 | 5,360 | 300 |
| 2025/03/04 | 5,510 | 5,510 | 5,280 | 5,360 | 1,100 |