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 |
---|---|---|---|---|---|
2004/12/28 | 400 | 402 | 400 | 400 | 9,000 |
2004/12/27 | 410 | 410 | 410 | 410 | 6,000 |
2004/12/24 | 409 | 410 | 409 | 410 | 10,000 |
2004/12/20 | 399 | 402 | 390 | 400 | 14,000 |
2004/12/16 | 395 | 397 | 395 | 397 | 13,000 |
2004/12/15 | 350 | 397 | 350 | 395 | 12,000 |
2004/12/14 | 380 | 395 | 380 | 395 | 5,000 |
2004/12/10 | 380 | 385 | 380 | 385 | 10,000 |
2004/12/07 | 385 | 387 | 385 | 387 | 4,000 |
2004/12/06 | 393 | 393 | 393 | 393 | 1,000 |
2004/12/03 | 395 | 395 | 395 | 395 | 4,000 |
2004/11/30 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/25 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/24 | 400 | 401 | 400 | 401 | 2,000 |
2004/11/22 | 375 | 400 | 375 | 400 | 6,000 |
2004/11/19 | 375 | 375 | 375 | 375 | 1,000 |
2004/11/18 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/17 | 385 | 385 | 380 | 385 | 3,000 |
2004/11/16 | 380 | 380 | 380 | 380 | 1,000 |
2004/11/15 | 380 | 410 | 380 | 385 | 3,000 |
2004/11/11 | 375 | 380 | 375 | 378 | 8,000 |
2004/11/10 | 380 | 380 | 369 | 370 | 16,000 |
2004/11/09 | 375 | 415 | 375 | 396 | 23,000 |
2004/11/08 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/04 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/01 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/29 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/28 | 345 | 345 | 340 | 345 | 3,000 |
2004/10/27 | 342 | 342 | 342 | 342 | 1,000 |
2004/10/20 | 350 | 350 | 350 | 350 | 4,000 |
2004/10/15 | 348 | 355 | 348 | 355 | 9,000 |
2004/10/13 | 370 | 370 | 370 | 370 | 1,000 |
2004/10/07 | 381 | 384 | 380 | 380 | 5,000 |
2004/10/06 | 385 | 385 | 385 | 385 | 2,000 |
2004/10/01 | 390 | 392 | 390 | 390 | 7,000 |
2004/09/24 | 390 | 390 | 390 | 390 | 2,000 |
2004/09/22 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/21 | 418 | 420 | 405 | 405 | 6,000 |
2004/09/15 | 395 | 395 | 381 | 381 | 3,000 |
2004/09/13 | 375 | 381 | 375 | 381 | 3,000 |
2004/09/10 | 370 | 370 | 370 | 370 | 1,000 |
2004/09/02 | 377 | 377 | 377 | 377 | 2,000 |
2004/08/30 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/20 | 410 | 410 | 410 | 410 | 3,000 |
2004/08/18 | 355 | 355 | 355 | 355 | 1,000 |
2004/08/17 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/16 | 385 | 388 | 385 | 385 | 8,000 |
2004/08/06 | 393 | 393 | 385 | 385 | 2,000 |
2004/08/05 | 399 | 410 | 399 | 410 | 14,000 |
2004/08/04 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/02 | 379 | 380 | 365 | 380 | 21,000 |
2004/07/29 | 320 | 322 | 310 | 311 | 8,000 |
2004/07/28 | 331 | 331 | 331 | 331 | 2,000 |
2004/07/27 | 346 | 346 | 335 | 335 | 7,000 |
2004/07/23 | 344 | 354 | 344 | 354 | 13,000 |
2004/07/22 | 343 | 344 | 343 | 344 | 4,000 |
2004/07/20 | 349 | 364 | 349 | 360 | 6,000 |
2004/07/15 | 345 | 350 | 345 | 350 | 4,000 |
2004/07/14 | 347 | 350 | 347 | 350 | 3,000 |
2004/07/13 | 350 | 350 | 350 | 350 | 2,000 |
2004/06/29 | 365 | 365 | 360 | 360 | 2,000 |
2004/06/28 | 370 | 370 | 370 | 370 | 1,000 |
2004/06/21 | 380 | 380 | 380 | 380 | 3,000 |
2004/06/18 | 370 | 370 | 370 | 370 | 1,000 |
2004/06/17 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/16 | 385 | 385 | 385 | 385 | 1,000 |
2004/06/15 | 400 | 400 | 395 | 395 | 5,000 |
2004/06/14 | 395 | 395 | 390 | 390 | 2,000 |
2004/06/11 | 400 | 400 | 390 | 400 | 8,000 |
2004/06/10 | 410 | 410 | 410 | 410 | 3,000 |
2004/06/09 | 409 | 409 | 409 | 409 | 3,000 |
2004/06/08 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/07 | 400 | 400 | 400 | 400 | 11,000 |
2004/06/04 | 400 | 400 | 395 | 400 | 5,000 |
2004/06/03 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/28 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/26 | 390 | 395 | 390 | 390 | 3,000 |
2004/05/25 | 394 | 394 | 394 | 394 | 1,000 |
2004/05/24 | 405 | 405 | 394 | 394 | 2,000 |
2004/05/20 | 370 | 400 | 370 | 395 | 5,000 |
2004/05/19 | 340 | 350 | 340 | 350 | 3,000 |
2004/05/18 | 340 | 340 | 340 | 340 | 1,000 |
2004/05/17 | 330 | 335 | 325 | 335 | 10,000 |
2004/05/14 | 370 | 385 | 370 | 385 | 2,000 |
2004/05/11 | 390 | 391 | 380 | 391 | 3,000 |
2004/05/10 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/07 | 395 | 395 | 385 | 385 | 11,000 |
2004/05/06 | 415 | 415 | 400 | 400 | 5,000 |
2004/04/30 | 430 | 431 | 430 | 431 | 7,000 |
2004/04/28 | 426 | 435 | 425 | 425 | 14,000 |
2004/04/27 | 425 | 430 | 425 | 425 | 3,000 |
2004/04/26 | 412 | 415 | 412 | 415 | 4,000 |
2004/04/23 | 425 | 425 | 420 | 420 | 2,000 |
2004/04/22 | 415 | 425 | 415 | 420 | 4,000 |
2004/04/21 | 420 | 420 | 415 | 420 | 7,000 |
2004/04/20 | 415 | 445 | 415 | 420 | 15,000 |
2004/04/19 | 408 | 408 | 405 | 408 | 4,000 |
2004/04/16 | 408 | 408 | 408 | 408 | 2,000 |
2004/04/15 | 400 | 408 | 400 | 408 | 12,000 |
2004/04/14 | 410 | 410 | 410 | 410 | 1,000 |
2004/04/13 | 410 | 410 | 405 | 405 | 2,000 |
2004/04/12 | 411 | 411 | 405 | 405 | 8,000 |
2004/04/09 | 410 | 411 | 410 | 411 | 2,000 |
2004/04/08 | 415 | 420 | 410 | 410 | 4,000 |
2004/04/07 | 415 | 415 | 415 | 415 | 4,000 |
2004/04/06 | 420 | 420 | 410 | 410 | 9,000 |
2004/04/05 | 411 | 420 | 410 | 420 | 3,000 |
2004/04/02 | 410 | 410 | 410 | 410 | 3,000 |
2004/04/01 | 405 | 415 | 405 | 410 | 4,000 |
2004/03/31 | 415 | 415 | 410 | 410 | 2,000 |
2004/03/30 | 395 | 410 | 395 | 410 | 4,000 |
2004/03/26 | 395 | 395 | 395 | 395 | 1,000 |
2004/03/25 | 390 | 390 | 390 | 390 | 2,000 |
2004/03/24 | 385 | 395 | 385 | 390 | 8,000 |
2004/03/23 | 380 | 385 | 375 | 385 | 7,000 |
2004/03/22 | 380 | 380 | 370 | 370 | 7,000 |
2004/03/19 | 340 | 350 | 340 | 350 | 2,000 |
2004/03/17 | 350 | 350 | 350 | 350 | 1,000 |
2004/03/16 | 362 | 362 | 362 | 362 | 1,000 |
2004/03/15 | 380 | 380 | 380 | 380 | 2,000 |
2004/03/05 | 385 | 385 | 375 | 375 | 4,000 |
2004/03/03 | 365 | 380 | 365 | 380 | 3,000 |
2004/02/27 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/25 | 360 | 365 | 355 | 365 | 17,000 |
2004/02/24 | 345 | 345 | 345 | 345 | 1,000 |
2004/02/23 | 345 | 345 | 345 | 345 | 1,000 |
2004/02/20 | 350 | 365 | 350 | 350 | 5,000 |
2004/02/19 | 325 | 340 | 320 | 340 | 6,000 |
2004/02/17 | 307 | 307 | 307 | 307 | 1,000 |
2004/02/16 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/12 | 308 | 308 | 307 | 307 | 2,000 |
2004/02/05 | 310 | 310 | 308 | 308 | 2,000 |
2004/02/02 | 305 | 305 | 305 | 305 | 1,000 |
2004/01/30 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/29 | 306 | 306 | 305 | 305 | 3,000 |
2004/01/27 | 315 | 315 | 306 | 310 | 4,000 |
2004/01/22 | 310 | 313 | 310 | 310 | 16,000 |
2004/01/21 | 313 | 313 | 313 | 313 | 1,000 |
2004/01/20 | 304 | 310 | 304 | 310 | 8,000 |
2004/01/16 | 305 | 305 | 300 | 300 | 2,000 |
2004/01/15 | 296 | 315 | 296 | 300 | 6,000 |
2004/01/07 | 285 | 290 | 285 | 290 | 3,000 |
2004/01/06 | 290 | 290 | 285 | 285 | 5,000 |