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 |
---|---|---|---|---|---|
2005/12/29 | 869 | 880 | 869 | 880 | 8,000 |
2005/12/28 | 860 | 869 | 860 | 864 | 7,000 |
2005/12/27 | 860 | 860 | 853 | 857 | 10,000 |
2005/12/26 | 860 | 860 | 850 | 850 | 16,000 |
2005/12/22 | 839 | 867 | 839 | 840 | 15,000 |
2005/12/21 | 830 | 830 | 830 | 830 | 2,000 |
2005/12/20 | 790 | 850 | 790 | 830 | 13,000 |
2005/12/19 | 776 | 790 | 776 | 790 | 13,000 |
2005/12/16 | 777 | 777 | 777 | 777 | 1,000 |
2005/12/15 | 764 | 778 | 763 | 777 | 14,000 |
2005/12/14 | 778 | 779 | 778 | 779 | 3,000 |
2005/12/13 | 780 | 781 | 779 | 779 | 5,000 |
2005/12/12 | 780 | 780 | 779 | 779 | 4,000 |
2005/12/09 | 777 | 781 | 777 | 779 | 6,000 |
2005/12/08 | 785 | 785 | 780 | 780 | 5,000 |
2005/12/07 | 770 | 780 | 768 | 770 | 21,000 |
2005/12/06 | 819 | 831 | 760 | 760 | 30,000 |
2005/12/05 | 775 | 820 | 775 | 820 | 22,000 |
2005/12/02 | 778 | 780 | 771 | 775 | 8,000 |
2005/12/01 | 765 | 790 | 765 | 770 | 12,000 |
2005/11/30 | 729 | 751 | 729 | 750 | 22,000 |
2005/11/29 | 721 | 721 | 720 | 720 | 12,000 |
2005/11/24 | 720 | 721 | 715 | 715 | 16,000 |
2005/11/22 | 720 | 721 | 714 | 720 | 18,000 |
2005/11/21 | 719 | 720 | 715 | 720 | 12,000 |
2005/11/18 | 712 | 712 | 710 | 710 | 2,000 |
2005/11/16 | 700 | 705 | 700 | 705 | 4,000 |
2005/11/15 | 721 | 721 | 699 | 701 | 11,000 |
2005/11/14 | 699 | 720 | 690 | 720 | 26,000 |
2005/11/11 | 720 | 730 | 685 | 690 | 65,000 |
2005/11/08 | 700 | 700 | 700 | 700 | 2,000 |
2005/11/07 | 695 | 700 | 695 | 700 | 3,000 |
2005/11/04 | 694 | 695 | 690 | 690 | 4,000 |
2005/11/01 | 680 | 680 | 680 | 680 | 1,000 |
2005/10/31 | 680 | 680 | 640 | 675 | 10,000 |
2005/10/28 | 695 | 695 | 675 | 680 | 6,000 |
2005/10/27 | 681 | 681 | 679 | 681 | 22,000 |
2005/10/25 | 651 | 680 | 650 | 680 | 9,000 |
2005/10/20 | 650 | 651 | 650 | 650 | 4,000 |
2005/10/19 | 647 | 648 | 640 | 640 | 7,000 |
2005/10/17 | 649 | 650 | 649 | 650 | 4,000 |
2005/10/14 | 650 | 650 | 650 | 650 | 3,000 |
2005/10/04 | 661 | 667 | 661 | 665 | 7,000 |
2005/09/30 | 665 | 665 | 665 | 665 | 1,000 |
2005/09/29 | 673 | 675 | 670 | 670 | 9,000 |
2005/09/28 | 681 | 681 | 680 | 680 | 2,000 |
2005/09/27 | 677 | 677 | 675 | 675 | 4,000 |
2005/09/26 | 675 | 680 | 675 | 680 | 4,000 |
2005/09/22 | 681 | 683 | 680 | 680 | 6,000 |
2005/09/21 | 681 | 688 | 681 | 685 | 5,000 |
2005/09/20 | 696 | 696 | 690 | 690 | 7,000 |
2005/09/16 | 698 | 698 | 681 | 681 | 6,000 |
2005/09/15 | 678 | 685 | 648 | 685 | 10,000 |
2005/09/14 | 664 | 665 | 664 | 665 | 3,000 |
2005/09/13 | 674 | 690 | 670 | 670 | 9,000 |
2005/09/12 | 671 | 685 | 671 | 674 | 7,000 |
2005/09/09 | 653 | 671 | 653 | 670 | 9,000 |
2005/09/06 | 671 | 671 | 654 | 655 | 8,000 |
2005/09/05 | 645 | 651 | 645 | 651 | 3,000 |
2005/09/02 | 650 | 651 | 640 | 650 | 12,000 |
2005/09/01 | 641 | 641 | 640 | 640 | 3,000 |
2005/08/31 | 620 | 620 | 620 | 620 | 1,000 |
2005/08/24 | 637 | 637 | 635 | 635 | 2,000 |
2005/08/23 | 640 | 640 | 625 | 625 | 2,000 |
2005/08/22 | 638 | 639 | 638 | 639 | 4,000 |
2005/08/19 | 615 | 615 | 615 | 615 | 1,000 |
2005/08/16 | 605 | 610 | 605 | 610 | 2,000 |
2005/08/15 | 620 | 621 | 600 | 610 | 7,000 |
2005/08/12 | 644 | 644 | 630 | 630 | 4,000 |
2005/08/11 | 640 | 651 | 625 | 650 | 7,000 |
2005/08/10 | 630 | 630 | 630 | 630 | 3,000 |
2005/08/05 | 659 | 710 | 600 | 630 | 19,000 |
2005/08/04 | 652 | 652 | 650 | 650 | 2,000 |
2005/08/03 | 670 | 700 | 620 | 650 | 14,000 |
2005/08/02 | 695 | 702 | 650 | 650 | 32,000 |
2005/08/01 | 650 | 663 | 640 | 663 | 19,000 |
2005/07/29 | 625 | 625 | 625 | 625 | 2,000 |
2005/07/28 | 615 | 616 | 615 | 616 | 4,000 |
2005/07/26 | 614 | 615 | 614 | 615 | 2,000 |
2005/07/25 | 615 | 619 | 615 | 615 | 5,000 |
2005/07/22 | 605 | 605 | 605 | 605 | 1,000 |
2005/07/21 | 610 | 610 | 610 | 610 | 7,000 |
2005/07/20 | 615 | 616 | 610 | 610 | 4,000 |
2005/07/19 | 614 | 614 | 610 | 610 | 2,000 |
2005/07/15 | 610 | 620 | 610 | 620 | 22,000 |
2005/07/14 | 648 | 650 | 640 | 650 | 5,000 |
2005/07/13 | 633 | 635 | 630 | 633 | 14,000 |
2005/07/12 | 635 | 635 | 627 | 632 | 19,000 |
2005/07/11 | 630 | 632 | 630 | 632 | 5,000 |
2005/07/01 | 624 | 624 | 624 | 624 | 2,000 |
2005/06/30 | 620 | 630 | 620 | 630 | 3,000 |
2005/06/29 | 619 | 619 | 619 | 619 | 1,000 |
2005/06/28 | 609 | 610 | 605 | 610 | 5,000 |
2005/06/27 | 609 | 609 | 609 | 609 | 1,000 |
2005/06/21 | 610 | 610 | 604 | 606 | 6,000 |
2005/06/20 | 614 | 615 | 610 | 610 | 5,000 |
2005/06/17 | 607 | 610 | 607 | 610 | 32,000 |
2005/06/16 | 610 | 610 | 610 | 610 | 3,000 |
2005/06/15 | 605 | 606 | 605 | 606 | 13,000 |
2005/06/14 | 610 | 610 | 610 | 610 | 1,000 |
2005/06/13 | 613 | 615 | 609 | 615 | 12,000 |
2005/06/10 | 613 | 620 | 613 | 620 | 3,000 |
2005/06/09 | 613 | 613 | 613 | 613 | 2,000 |
2005/06/08 | 610 | 610 | 610 | 610 | 1,000 |
2005/06/07 | 610 | 610 | 610 | 610 | 2,000 |
2005/06/06 | 610 | 615 | 610 | 615 | 4,000 |
2005/06/03 | 611 | 611 | 610 | 610 | 6,000 |
2005/06/02 | 610 | 610 | 610 | 610 | 1,000 |
2005/06/01 | 615 | 615 | 610 | 610 | 3,000 |
2005/05/31 | 610 | 610 | 610 | 610 | 2,000 |
2005/05/30 | 610 | 610 | 610 | 610 | 18,000 |
2005/05/23 | 621 | 621 | 620 | 620 | 2,000 |
2005/05/20 | 630 | 630 | 618 | 620 | 6,000 |
2005/05/19 | 624 | 624 | 624 | 624 | 2,000 |
2005/05/16 | 624 | 640 | 624 | 640 | 17,000 |
2005/05/13 | 625 | 625 | 625 | 625 | 1,000 |
2005/05/10 | 615 | 620 | 615 | 620 | 16,000 |
2005/05/09 | 610 | 613 | 610 | 613 | 2,000 |
2005/05/06 | 610 | 610 | 609 | 610 | 5,000 |
2005/05/02 | 615 | 615 | 615 | 615 | 1,000 |
2005/04/28 | 609 | 610 | 608 | 610 | 10,000 |
2005/04/26 | 610 | 610 | 610 | 610 | 2,000 |
2005/04/25 | 610 | 610 | 609 | 610 | 7,000 |
2005/04/20 | 600 | 620 | 600 | 615 | 7,000 |
2005/04/19 | 594 | 595 | 594 | 595 | 2,000 |
2005/04/18 | 594 | 595 | 590 | 590 | 7,000 |
2005/04/15 | 589 | 600 | 580 | 600 | 49,000 |
2005/04/14 | 600 | 610 | 590 | 590 | 17,000 |
2005/04/13 | 610 | 610 | 609 | 610 | 12,000 |
2005/04/12 | 619 | 620 | 600 | 610 | 10,000 |
2005/04/11 | 641 | 645 | 620 | 625 | 9,000 |
2005/04/08 | 655 | 655 | 650 | 650 | 18,000 |
2005/04/07 | 640 | 660 | 640 | 650 | 22,000 |
2005/04/06 | 645 | 645 | 640 | 640 | 4,000 |
2005/04/05 | 635 | 637 | 630 | 630 | 8,000 |
2005/04/04 | 620 | 630 | 620 | 630 | 6,000 |
2005/04/01 | 622 | 622 | 620 | 620 | 6,000 |
2005/03/31 | 628 | 630 | 622 | 630 | 10,000 |
2005/03/30 | 599 | 615 | 599 | 615 | 14,000 |
2005/03/29 | 602 | 603 | 598 | 600 | 13,000 |
2005/03/28 | 605 | 606 | 600 | 600 | 11,000 |
2005/03/25 | 600 | 605 | 590 | 605 | 23,000 |
2005/03/24 | 610 | 610 | 608 | 610 | 5,000 |
2005/03/23 | 600 | 607 | 598 | 605 | 20,000 |
2005/03/22 | 575 | 590 | 575 | 590 | 11,000 |
2005/03/18 | 575 | 575 | 575 | 575 | 1,000 |
2005/03/17 | 582 | 583 | 570 | 570 | 9,000 |
2005/03/16 | 581 | 582 | 580 | 582 | 8,000 |
2005/03/15 | 550 | 580 | 546 | 580 | 45,000 |
2005/03/14 | 545 | 570 | 545 | 565 | 12,000 |
2005/03/11 | 540 | 540 | 539 | 540 | 6,000 |
2005/03/09 | 539 | 540 | 539 | 540 | 3,000 |
2005/03/08 | 540 | 540 | 540 | 540 | 5,000 |
2005/03/07 | 540 | 540 | 540 | 540 | 10,000 |
2005/03/04 | 545 | 545 | 540 | 540 | 20,000 |
2005/03/03 | 545 | 545 | 545 | 545 | 2,000 |
2005/03/02 | 539 | 550 | 535 | 545 | 28,000 |
2005/03/01 | 531 | 537 | 529 | 530 | 9,000 |
2005/02/28 | 530 | 535 | 524 | 535 | 12,000 |
2005/02/25 | 522 | 525 | 522 | 525 | 13,000 |
2005/02/24 | 526 | 526 | 520 | 521 | 22,000 |
2005/02/23 | 549 | 549 | 520 | 521 | 26,000 |
2005/02/22 | 535 | 550 | 535 | 545 | 25,000 |
2005/02/21 | 521 | 531 | 521 | 530 | 19,000 |
2005/02/18 | 495 | 512 | 495 | 510 | 18,000 |
2005/02/17 | 497 | 497 | 495 | 495 | 6,000 |
2005/02/16 | 485 | 495 | 483 | 495 | 25,000 |
2005/02/15 | 471 | 485 | 471 | 485 | 41,000 |
2005/02/14 | 478 | 480 | 478 | 480 | 12,000 |
2005/02/10 | 487 | 487 | 478 | 478 | 20,000 |
2005/02/09 | 460 | 480 | 460 | 480 | 23,000 |
2005/02/08 | 475 | 475 | 475 | 475 | 2,000 |
2005/02/07 | 450 | 477 | 450 | 475 | 22,000 |
2005/02/04 | 445 | 449 | 445 | 448 | 17,000 |
2005/02/03 | 441 | 446 | 440 | 440 | 11,000 |
2005/02/02 | 433 | 440 | 433 | 440 | 17,000 |
2005/02/01 | 430 | 432 | 430 | 430 | 7,000 |
2005/01/31 | 430 | 430 | 430 | 430 | 2,000 |
2005/01/28 | 430 | 430 | 430 | 430 | 7,000 |
2005/01/27 | 433 | 433 | 430 | 430 | 3,000 |
2005/01/26 | 435 | 435 | 430 | 430 | 3,000 |
2005/01/24 | 427 | 427 | 425 | 425 | 2,000 |
2005/01/21 | 430 | 430 | 425 | 425 | 6,000 |
2005/01/20 | 422 | 430 | 422 | 430 | 8,000 |
2005/01/19 | 420 | 421 | 420 | 421 | 3,000 |
2005/01/18 | 420 | 420 | 419 | 420 | 3,000 |
2005/01/17 | 406 | 420 | 406 | 420 | 6,000 |
2005/01/14 | 400 | 405 | 400 | 405 | 7,000 |
2005/01/13 | 415 | 415 | 400 | 400 | 21,000 |
2005/01/12 | 415 | 415 | 413 | 415 | 4,000 |
2005/01/11 | 415 | 415 | 415 | 415 | 1,000 |
2005/01/07 | 400 | 400 | 400 | 400 | 1,000 |
2005/01/05 | 391 | 400 | 390 | 400 | 5,000 |
2005/01/04 | 395 | 395 | 390 | 395 | 3,000 |