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 |
---|---|---|---|---|---|
2003/12/25 | 280 | 285 | 280 | 280 | 4,000 |
2003/12/24 | 285 | 300 | 285 | 300 | 14,000 |
2003/12/22 | 275 | 290 | 275 | 280 | 6,000 |
2003/12/19 | 275 | 275 | 275 | 275 | 1,000 |
2003/12/18 | 280 | 285 | 280 | 285 | 2,000 |
2003/12/17 | 290 | 290 | 285 | 285 | 9,000 |
2003/12/15 | 275 | 290 | 275 | 285 | 5,000 |
2003/12/10 | 260 | 260 | 260 | 260 | 3,000 |
2003/12/05 | 265 | 265 | 260 | 260 | 3,000 |
2003/12/04 | 260 | 260 | 260 | 260 | 1,000 |
2003/12/01 | 265 | 265 | 265 | 265 | 2,000 |
2003/11/28 | 275 | 276 | 275 | 275 | 3,000 |
2003/11/25 | 292 | 292 | 285 | 285 | 2,000 |
2003/11/20 | 295 | 300 | 295 | 295 | 7,000 |
2003/11/17 | 295 | 296 | 295 | 296 | 6,000 |
2003/11/14 | 295 | 295 | 295 | 295 | 1,000 |
2003/11/11 | 295 | 296 | 295 | 296 | 3,000 |
2003/11/07 | 295 | 296 | 295 | 296 | 2,000 |
2003/11/05 | 295 | 296 | 295 | 296 | 5,000 |
2003/10/31 | 299 | 299 | 299 | 299 | 1,000 |
2003/10/29 | 296 | 296 | 294 | 296 | 3,000 |
2003/10/28 | 290 | 290 | 290 | 290 | 1,000 |
2003/10/23 | 295 | 295 | 295 | 295 | 1,000 |
2003/10/20 | 305 | 305 | 300 | 300 | 7,000 |
2003/10/17 | 295 | 295 | 295 | 295 | 1,000 |
2003/10/15 | 305 | 305 | 305 | 305 | 2,000 |
2003/10/07 | 299 | 299 | 295 | 295 | 2,000 |
2003/10/06 | 290 | 295 | 290 | 295 | 2,000 |
2003/09/26 | 290 | 295 | 290 | 295 | 2,000 |
2003/09/25 | 304 | 304 | 300 | 300 | 2,000 |
2003/09/24 | 305 | 305 | 305 | 305 | 1,000 |
2003/09/22 | 305 | 308 | 305 | 305 | 7,000 |
2003/09/18 | 310 | 310 | 305 | 305 | 2,000 |
2003/09/17 | 305 | 315 | 305 | 315 | 2,000 |
2003/09/16 | 300 | 315 | 300 | 315 | 4,000 |
2003/09/09 | 300 | 302 | 300 | 302 | 6,000 |
2003/09/08 | 295 | 295 | 292 | 292 | 2,000 |
2003/09/05 | 295 | 295 | 295 | 295 | 2,000 |
2003/09/02 | 285 | 285 | 285 | 285 | 2,000 |
2003/08/29 | 295 | 295 | 285 | 285 | 2,000 |
2003/08/25 | 297 | 298 | 297 | 298 | 5,000 |
2003/08/21 | 295 | 295 | 295 | 295 | 1,000 |
2003/08/20 | 300 | 305 | 300 | 305 | 5,000 |
2003/08/19 | 295 | 295 | 295 | 295 | 1,000 |
2003/08/18 | 300 | 300 | 300 | 300 | 1,000 |
2003/08/15 | 300 | 314 | 300 | 300 | 6,000 |
2003/08/14 | 295 | 295 | 290 | 290 | 2,000 |
2003/08/13 | 300 | 300 | 300 | 300 | 1,000 |
2003/08/12 | 300 | 300 | 290 | 290 | 8,000 |
2003/08/05 | 286 | 335 | 286 | 295 | 52,000 |
2003/08/01 | 280 | 280 | 280 | 280 | 2,000 |
2003/07/30 | 280 | 285 | 280 | 280 | 3,000 |
2003/07/29 | 281 | 281 | 275 | 280 | 8,000 |
2003/07/28 | 275 | 275 | 275 | 275 | 2,000 |
2003/07/25 | 273 | 280 | 272 | 275 | 11,000 |
2003/07/22 | 270 | 295 | 270 | 280 | 9,000 |
2003/07/15 | 265 | 265 | 230 | 265 | 9,000 |
2003/07/11 | 260 | 270 | 260 | 270 | 3,000 |
2003/07/10 | 255 | 255 | 255 | 255 | 1,000 |
2003/07/09 | 250 | 257 | 250 | 257 | 2,000 |
2003/07/03 | 260 | 265 | 260 | 262 | 5,000 |
2003/07/02 | 265 | 265 | 265 | 265 | 1,000 |
2003/07/01 | 246 | 255 | 246 | 255 | 2,000 |
2003/06/23 | 250 | 255 | 250 | 250 | 3,000 |
2003/06/20 | 250 | 250 | 250 | 250 | 6,000 |
2003/06/19 | 255 | 255 | 220 | 225 | 7,000 |
2003/06/18 | 250 | 250 | 250 | 250 | 1,000 |
2003/06/16 | 240 | 252 | 240 | 252 | 6,000 |
2003/06/13 | 261 | 275 | 261 | 261 | 7,000 |
2003/06/09 | 275 | 275 | 270 | 270 | 3,000 |
2003/05/20 | 280 | 295 | 280 | 285 | 8,000 |
2003/05/15 | 280 | 280 | 280 | 280 | 4,000 |
2003/04/24 | 270 | 270 | 270 | 270 | 2,000 |
2003/04/23 | 280 | 288 | 280 | 288 | 8,000 |
2003/04/22 | 288 | 288 | 280 | 280 | 4,000 |
2003/04/21 | 300 | 300 | 300 | 300 | 9,000 |
2003/04/15 | 295 | 295 | 275 | 280 | 19,000 |
2003/04/14 | 300 | 300 | 300 | 300 | 1,000 |
2003/03/31 | 290 | 290 | 290 | 290 | 1,000 |
2003/03/26 | 290 | 290 | 290 | 290 | 2,000 |
2003/03/20 | 310 | 315 | 310 | 310 | 10,000 |
2003/03/17 | 300 | 300 | 275 | 275 | 6,000 |
2003/03/07 | 290 | 290 | 290 | 290 | 2,000 |
2003/03/06 | 285 | 285 | 285 | 285 | 1,000 |
2003/02/27 | 290 | 290 | 290 | 290 | 2,000 |
2003/02/26 | 290 | 300 | 290 | 300 | 2,000 |
2003/02/24 | 300 | 300 | 300 | 300 | 2,000 |
2003/02/21 | 300 | 300 | 300 | 300 | 2,000 |
2003/02/20 | 310 | 310 | 300 | 300 | 6,000 |
2003/02/19 | 285 | 285 | 285 | 285 | 1,000 |
2003/02/17 | 285 | 295 | 285 | 295 | 4,000 |
2003/01/29 | 280 | 280 | 280 | 280 | 1,000 |
2003/01/28 | 290 | 290 | 285 | 285 | 2,000 |
2003/01/20 | 290 | 290 | 290 | 290 | 4,000 |
2003/01/15 | 290 | 290 | 275 | 275 | 5,000 |
2003/01/14 | 270 | 270 | 270 | 270 | 2,000 |