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 |
|---|---|---|---|---|---|
| 2000/12/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/12/20 | 260 | 275 | 250 | 260 | 8,000 |
| 2000/12/19 | 240 | 240 | 240 | 240 | 8,000 |
| 2000/12/18 | 230 | 240 | 230 | 240 | 11,000 |
| 2000/12/12 | 220 | 235 | 220 | 235 | 4,000 |
| 2000/12/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/11/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/11/29 | 225 | 225 | 225 | 225 | 9,000 |
| 2000/11/20 | 235 | 235 | 225 | 225 | 7,000 |
| 2000/11/13 | 255 | 255 | 250 | 250 | 7,000 |
| 2000/11/10 | 270 | 270 | 265 | 265 | 2,000 |
| 2000/11/09 | 280 | 280 | 275 | 275 | 8,000 |
| 2000/10/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/10/20 | 285 | 285 | 285 | 285 | 5,000 |
| 2000/10/11 | 280 | 280 | 275 | 275 | 9,000 |
| 2000/09/20 | 285 | 285 | 285 | 285 | 6,000 |
| 2000/09/12 | 275 | 290 | 275 | 290 | 7,000 |
| 2000/09/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/08 | 290 | 290 | 290 | 290 | 5,000 |
| 2000/09/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/08/31 | 280 | 280 | 280 | 280 | 100,000 |
| 2000/08/22 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/08/21 | 290 | 290 | 285 | 285 | 7,000 |
| 2000/08/16 | 290 | 290 | 285 | 285 | 9,000 |
| 2000/08/15 | 295 | 295 | 290 | 295 | 6,000 |
| 2000/08/11 | 275 | 300 | 275 | 290 | 8,000 |
| 2000/08/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/08/04 | 260 | 270 | 260 | 270 | 2,000 |
| 2000/08/03 | 260 | 300 | 260 | 270 | 37,000 |
| 2000/08/02 | 250 | 250 | 245 | 245 | 3,000 |
| 2000/08/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/07/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/07/18 | 240 | 255 | 235 | 250 | 22,000 |
| 2000/07/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/07/12 | 245 | 245 | 235 | 235 | 4,000 |
| 2000/07/11 | 240 | 240 | 225 | 240 | 28,000 |
| 2000/07/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/07/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/06/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/06/28 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/06/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/06/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/06/23 | 220 | 225 | 220 | 225 | 2,000 |
| 2000/06/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/06/20 | 225 | 225 | 220 | 220 | 9,000 |
| 2000/06/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/06/14 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/06/13 | 215 | 215 | 215 | 215 | 5,000 |
| 2000/06/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/06/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/05/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/05/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/05/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/05/22 | 230 | 265 | 220 | 260 | 16,000 |
| 2000/05/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/05/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/05/11 | 210 | 220 | 210 | 220 | 5,000 |
| 2000/05/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/04/27 | 230 | 230 | 225 | 225 | 2,000 |
| 2000/04/25 | 245 | 245 | 240 | 240 | 2,000 |
| 2000/04/24 | 240 | 250 | 240 | 250 | 2,000 |
| 2000/04/21 | 205 | 330 | 205 | 220 | 39,000 |
| 2000/04/20 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/04/12 | 180 | 180 | 178 | 178 | 2,000 |
| 2000/03/21 | 178 | 178 | 178 | 178 | 3,000 |
| 2000/03/17 | 178 | 178 | 178 | 178 | 2,000 |
| 2000/03/15 | 176 | 176 | 176 | 176 | 1,000 |
| 2000/03/14 | 179 | 179 | 179 | 179 | 8,000 |
| 2000/03/13 | 180 | 180 | 179 | 179 | 7,000 |
| 2000/03/09 | 181 | 181 | 179 | 179 | 2,000 |
| 2000/03/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/03/03 | 196 | 196 | 196 | 196 | 2,000 |
| 2000/03/01 | 190 | 190 | 190 | 190 | 3,000 |
| 2000/02/21 | 190 | 190 | 190 | 190 | 8,000 |
| 2000/02/14 | 190 | 190 | 190 | 190 | 4,000 |
| 2000/02/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/02/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/02/01 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/01/20 | 200 | 200 | 195 | 195 | 7,000 |
| 2000/01/19 | 221 | 221 | 200 | 200 | 11,000 |
| 2000/01/18 | 221 | 221 | 221 | 221 | 7,000 |
| 2000/01/12 | 230 | 230 | 230 | 230 | 6,000 |