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 |
|---|---|---|---|---|---|
| 1996/12/25 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/12/20 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/12/19 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/12/18 | 523 | 523 | 510 | 510 | 4,000 |
| 1996/12/10 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/12/06 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/12/05 | 531 | 531 | 530 | 530 | 3,000 |
| 1996/12/04 | 531 | 531 | 531 | 531 | 9,000 |
| 1996/12/03 | 531 | 531 | 531 | 531 | 8,000 |
| 1996/11/29 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/11/27 | 531 | 531 | 531 | 531 | 1,000 |
| 1996/11/26 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/11/08 | 567 | 567 | 530 | 530 | 2,000 |
| 1996/11/07 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/11/06 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/11/01 | 530 | 530 | 530 | 530 | 8,000 |
| 1996/10/31 | 525 | 530 | 521 | 530 | 7,000 |
| 1996/10/30 | 521 | 530 | 521 | 530 | 6,000 |
| 1996/10/25 | 552 | 552 | 530 | 530 | 14,000 |
| 1996/10/24 | 543 | 545 | 543 | 545 | 2,000 |
| 1996/10/22 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/10/18 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/10/17 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/10/16 | 550 | 550 | 548 | 548 | 3,000 |
| 1996/10/14 | 548 | 548 | 548 | 548 | 22,000 |
| 1996/10/11 | 548 | 548 | 548 | 548 | 4,000 |
| 1996/10/08 | 550 | 550 | 548 | 548 | 2,000 |
| 1996/10/04 | 562 | 562 | 562 | 562 | 2,000 |
| 1996/10/02 | 562 | 562 | 562 | 562 | 3,000 |
| 1996/09/25 | 562 | 562 | 562 | 562 | 2,000 |
| 1996/09/24 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/09/20 | 560 | 561 | 560 | 560 | 7,000 |
| 1996/09/19 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/09/12 | 552 | 552 | 552 | 552 | 5,000 |
| 1996/09/11 | 552 | 552 | 552 | 552 | 4,000 |
| 1996/09/10 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/09/09 | 551 | 551 | 551 | 551 | 3,000 |
| 1996/09/06 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/09/04 | 596 | 596 | 580 | 580 | 5,000 |
| 1996/09/02 | 598 | 598 | 598 | 598 | 2,000 |
| 1996/08/26 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/08/22 | 612 | 612 | 612 | 612 | 1,000 |
| 1996/08/21 | 620 | 620 | 611 | 611 | 3,000 |
| 1996/08/20 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/08/19 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/08/16 | 634 | 634 | 634 | 634 | 1,000 |
| 1996/08/15 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/08/13 | 638 | 638 | 638 | 638 | 17,000 |
| 1996/08/07 | 640 | 640 | 638 | 638 | 4,000 |
| 1996/08/06 | 643 | 643 | 638 | 638 | 3,000 |
| 1996/08/02 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/08/01 | 659 | 659 | 658 | 658 | 12,000 |
| 1996/07/30 | 659 | 659 | 659 | 659 | 1,000 |
| 1996/07/24 | 668 | 668 | 661 | 661 | 2,000 |
| 1996/07/23 | 680 | 685 | 670 | 670 | 16,000 |
| 1996/07/22 | 672 | 680 | 672 | 680 | 7,000 |
| 1996/07/19 | 676 | 676 | 672 | 672 | 7,000 |
| 1996/07/18 | 662 | 671 | 662 | 671 | 7,000 |
| 1996/07/17 | 661 | 661 | 661 | 661 | 3,000 |
| 1996/07/16 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/15 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/12 | 662 | 670 | 661 | 661 | 3,000 |
| 1996/07/10 | 665 | 665 | 661 | 661 | 2,000 |
| 1996/07/09 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/08 | 675 | 675 | 660 | 660 | 3,000 |
| 1996/07/05 | 661 | 675 | 651 | 675 | 16,000 |
| 1996/07/03 | 668 | 668 | 668 | 668 | 6,000 |
| 1996/07/02 | 660 | 661 | 652 | 660 | 4,000 |
| 1996/07/01 | 671 | 671 | 660 | 660 | 6,000 |
| 1996/06/27 | 652 | 660 | 652 | 655 | 3,000 |
| 1996/06/26 | 665 | 665 | 648 | 650 | 29,000 |
| 1996/06/25 | 674 | 675 | 673 | 675 | 12,000 |
| 1996/06/24 | 672 | 673 | 672 | 673 | 2,000 |
| 1996/06/21 | 658 | 670 | 658 | 670 | 5,000 |
| 1996/06/19 | 671 | 671 | 661 | 661 | 3,000 |
| 1996/06/18 | 671 | 671 | 661 | 661 | 4,000 |
| 1996/06/17 | 670 | 671 | 670 | 671 | 13,000 |
| 1996/06/13 | 675 | 675 | 671 | 671 | 6,000 |
| 1996/06/12 | 670 | 675 | 670 | 675 | 13,000 |
| 1996/06/11 | 670 | 670 | 670 | 670 | 14,000 |
| 1996/06/10 | 670 | 670 | 670 | 670 | 11,000 |
| 1996/06/07 | 675 | 675 | 670 | 670 | 2,000 |
| 1996/06/06 | 672 | 672 | 671 | 671 | 7,000 |
| 1996/06/05 | 671 | 671 | 671 | 671 | 2,000 |
| 1996/06/04 | 679 | 680 | 671 | 671 | 4,000 |
| 1996/06/03 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/05/31 | 700 | 700 | 697 | 697 | 5,000 |
| 1996/05/30 | 680 | 695 | 680 | 695 | 9,000 |
| 1996/05/29 | 700 | 710 | 700 | 700 | 20,000 |
| 1996/05/28 | 690 | 700 | 690 | 700 | 11,000 |
| 1996/05/27 | 692 | 694 | 691 | 691 | 13,000 |
| 1996/05/24 | 699 | 699 | 691 | 691 | 8,000 |
| 1996/05/23 | 705 | 706 | 705 | 706 | 3,000 |
| 1996/05/22 | 710 | 710 | 700 | 705 | 20,000 |
| 1996/05/21 | 711 | 711 | 700 | 710 | 19,000 |
| 1996/05/20 | 692 | 700 | 691 | 700 | 10,000 |
| 1996/05/17 | 720 | 720 | 690 | 690 | 41,000 |
| 1996/05/16 | 690 | 726 | 690 | 710 | 103,000 |
| 1996/05/15 | 663 | 695 | 662 | 685 | 59,000 |
| 1996/05/14 | 661 | 667 | 660 | 660 | 22,000 |
| 1996/05/13 | 659 | 670 | 659 | 660 | 16,000 |
| 1996/05/10 | 670 | 670 | 650 | 659 | 14,000 |
| 1996/05/09 | 679 | 679 | 669 | 669 | 10,000 |
| 1996/05/08 | 651 | 675 | 650 | 675 | 9,000 |
| 1996/05/07 | 665 | 665 | 650 | 650 | 21,000 |
| 1996/05/02 | 661 | 661 | 661 | 661 | 3,000 |
| 1996/05/01 | 675 | 675 | 660 | 660 | 18,000 |
| 1996/04/30 | 670 | 675 | 670 | 675 | 7,000 |
| 1996/04/26 | 683 | 689 | 660 | 670 | 29,000 |
| 1996/04/25 | 663 | 689 | 655 | 689 | 44,000 |
| 1996/04/24 | 669 | 672 | 661 | 666 | 8,000 |
| 1996/04/23 | 679 | 679 | 670 | 672 | 26,000 |
| 1996/04/22 | 686 | 690 | 680 | 680 | 31,000 |
| 1996/04/19 | 680 | 690 | 665 | 690 | 33,000 |
| 1996/04/18 | 696 | 700 | 675 | 675 | 86,000 |
| 1996/04/17 | 680 | 700 | 670 | 695 | 202,000 |
| 1996/04/16 | 666 | 680 | 653 | 670 | 200,000 |
| 1996/04/15 | 661 | 671 | 655 | 662 | 94,000 |
| 1996/04/12 | 648 | 650 | 631 | 643 | 75,000 |
| 1996/04/11 | 621 | 631 | 621 | 630 | 18,000 |
| 1996/04/10 | 617 | 630 | 617 | 620 | 36,000 |
| 1996/04/09 | 620 | 625 | 615 | 615 | 38,000 |
| 1996/04/08 | 620 | 621 | 620 | 620 | 27,000 |
| 1996/04/05 | 630 | 633 | 620 | 620 | 36,000 |
| 1996/04/04 | 627 | 637 | 618 | 630 | 57,000 |
| 1996/04/03 | 640 | 645 | 620 | 637 | 68,000 |
| 1996/04/02 | 638 | 640 | 612 | 640 | 110,000 |
| 1996/04/01 | 645 | 655 | 630 | 631 | 332,000 |
| 1996/03/29 | 600 | 641 | 590 | 625 | 554,000 |
| 1996/03/28 | 570 | 570 | 570 | 570 | 518,000 |