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 |
---|---|---|---|---|---|
2006/12/29 | 1,330 | 1,330 | 1,300 | 1,325 | 8,000 |
2006/12/28 | 1,297 | 1,339 | 1,297 | 1,330 | 70,000 |
2006/12/27 | 1,334 | 1,335 | 1,293 | 1,293 | 76,000 |
2006/12/26 | 1,285 | 1,370 | 1,280 | 1,335 | 101,000 |
2006/12/25 | 1,250 | 1,270 | 1,249 | 1,270 | 24,000 |
2006/12/22 | 1,196 | 1,250 | 1,196 | 1,250 | 63,000 |
2006/12/21 | 1,180 | 1,215 | 1,180 | 1,201 | 80,000 |
2006/12/20 | 1,179 | 1,181 | 1,168 | 1,180 | 20,000 |
2006/12/19 | 1,152 | 1,173 | 1,152 | 1,166 | 58,000 |
2006/12/18 | 1,170 | 1,201 | 1,169 | 1,201 | 18,000 |
2006/12/15 | 1,159 | 1,165 | 1,159 | 1,165 | 18,000 |
2006/12/14 | 1,161 | 1,165 | 1,160 | 1,160 | 19,000 |
2006/12/13 | 1,174 | 1,175 | 1,165 | 1,165 | 20,000 |
2006/12/12 | 1,176 | 1,176 | 1,160 | 1,165 | 18,000 |
2006/12/11 | 1,155 | 1,176 | 1,154 | 1,176 | 22,000 |
2006/12/08 | 1,150 | 1,160 | 1,144 | 1,155 | 28,000 |
2006/12/07 | 1,131 | 1,164 | 1,130 | 1,164 | 63,000 |
2006/12/06 | 1,138 | 1,140 | 1,131 | 1,140 | 16,000 |
2006/12/05 | 1,140 | 1,157 | 1,125 | 1,140 | 59,000 |
2006/12/04 | 1,090 | 1,133 | 1,090 | 1,130 | 66,000 |
2006/12/01 | 1,100 | 1,101 | 1,086 | 1,099 | 33,000 |
2006/11/30 | 1,131 | 1,155 | 1,090 | 1,100 | 168,000 |
2006/11/29 | 1,090 | 1,092 | 1,080 | 1,080 | 16,000 |
2006/11/28 | 1,089 | 1,089 | 1,080 | 1,080 | 3,000 |
2006/11/27 | 1,104 | 1,105 | 1,100 | 1,100 | 7,000 |
2006/11/24 | 1,101 | 1,101 | 1,098 | 1,101 | 17,000 |
2006/11/22 | 1,099 | 1,100 | 1,099 | 1,100 | 7,000 |
2006/11/21 | 1,062 | 1,099 | 1,062 | 1,099 | 9,000 |
2006/11/20 | 1,060 | 1,062 | 1,053 | 1,060 | 13,000 |
2006/11/17 | 1,054 | 1,056 | 1,049 | 1,055 | 12,000 |
2006/11/16 | 1,054 | 1,056 | 1,054 | 1,056 | 6,000 |
2006/11/15 | 1,045 | 1,055 | 1,045 | 1,052 | 32,000 |
2006/11/14 | 1,055 | 1,071 | 1,055 | 1,060 | 14,000 |
2006/11/13 | 1,060 | 1,061 | 1,051 | 1,060 | 9,000 |
2006/11/10 | 1,064 | 1,065 | 1,058 | 1,060 | 9,000 |
2006/11/08 | 1,069 | 1,070 | 1,055 | 1,063 | 14,000 |
2006/11/07 | 1,069 | 1,081 | 1,069 | 1,080 | 10,000 |
2006/11/06 | 1,060 | 1,062 | 1,060 | 1,062 | 8,000 |
2006/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2006/11/01 | 1,041 | 1,050 | 1,041 | 1,050 | 3,000 |
2006/10/31 | 1,040 | 1,054 | 1,040 | 1,053 | 6,000 |
2006/10/30 | 1,060 | 1,060 | 1,030 | 1,033 | 5,000 |
2006/10/27 | 1,019 | 1,060 | 1,019 | 1,060 | 19,000 |
2006/10/26 | 1,030 | 1,030 | 1,010 | 1,021 | 12,000 |
2006/10/24 | 1,065 | 1,067 | 1,050 | 1,050 | 11,000 |
2006/10/23 | 1,065 | 1,065 | 1,050 | 1,050 | 14,000 |
2006/10/20 | 1,010 | 1,090 | 1,010 | 1,080 | 69,000 |
2006/10/19 | 1,058 | 1,120 | 1,058 | 1,120 | 86,000 |
2006/10/18 | 1,064 | 1,065 | 1,050 | 1,056 | 18,000 |
2006/10/17 | 1,061 | 1,062 | 1,060 | 1,060 | 16,000 |
2006/10/16 | 1,049 | 1,081 | 1,049 | 1,060 | 80,000 |
2006/10/13 | 1,051 | 1,053 | 1,049 | 1,050 | 12,000 |
2006/10/12 | 1,060 | 1,062 | 1,054 | 1,060 | 12,000 |
2006/10/11 | 1,050 | 1,051 | 1,050 | 1,051 | 2,000 |
2006/10/10 | 1,081 | 1,085 | 1,080 | 1,080 | 5,000 |
2006/10/05 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
2006/10/04 | 1,135 | 1,136 | 1,124 | 1,125 | 13,000 |
2006/10/03 | 1,119 | 1,131 | 1,119 | 1,130 | 33,000 |
2006/10/02 | 1,111 | 1,115 | 1,104 | 1,115 | 39,000 |
2006/09/29 | 1,117 | 1,135 | 1,104 | 1,117 | 23,000 |
2006/09/27 | 1,129 | 1,130 | 1,115 | 1,117 | 25,000 |
2006/09/26 | 1,130 | 1,130 | 1,104 | 1,120 | 19,000 |
2006/09/25 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
2006/09/22 | 1,170 | 1,180 | 1,165 | 1,165 | 10,000 |
2006/09/21 | 1,175 | 1,185 | 1,160 | 1,185 | 17,000 |
2006/09/20 | 1,184 | 1,200 | 1,150 | 1,150 | 165,000 |
2006/09/19 | 1,104 | 1,195 | 1,104 | 1,190 | 96,000 |
2006/09/15 | 1,089 | 1,105 | 1,089 | 1,105 | 251,000 |
2006/09/14 | 1,090 | 1,097 | 1,070 | 1,095 | 110,000 |
2006/09/13 | 1,101 | 1,123 | 1,060 | 1,090 | 139,000 |
2006/09/12 | 1,149 | 1,150 | 1,087 | 1,096 | 176,000 |
2006/09/11 | 1,130 | 1,170 | 1,074 | 1,087 | 418,000 |
2006/09/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2006/09/07 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 |
2006/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
2006/09/05 | 1,052 | 1,052 | 1,050 | 1,050 | 6,000 |
2006/09/04 | 1,026 | 1,051 | 1,026 | 1,050 | 4,000 |
2006/08/30 | 1,040 | 1,050 | 1,035 | 1,050 | 6,000 |
2006/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
2006/08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2006/08/25 | 1,060 | 1,065 | 1,059 | 1,060 | 9,000 |
2006/08/24 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 |
2006/08/23 | 1,089 | 1,090 | 1,049 | 1,050 | 4,000 |
2006/08/22 | 1,090 | 1,092 | 1,059 | 1,060 | 12,000 |
2006/08/21 | 1,040 | 1,090 | 1,040 | 1,090 | 12,000 |
2006/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
2006/08/16 | 1,012 | 1,012 | 995 | 995 | 3,000 |
2006/08/15 | 980 | 995 | 980 | 995 | 11,000 |
2006/08/10 | 980 | 980 | 980 | 980 | 1,000 |
2006/08/07 | 1,000 | 1,050 | 1,000 | 1,000 | 9,000 |
2006/08/04 | 1,002 | 1,002 | 990 | 990 | 3,000 |
2006/08/02 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
2006/08/01 | 980 | 980 | 980 | 980 | 1,000 |
2006/07/27 | 950 | 950 | 950 | 950 | 1,000 |
2006/07/25 | 999 | 999 | 998 | 998 | 3,000 |
2006/07/20 | 950 | 951 | 950 | 951 | 2,000 |
2006/07/19 | 930 | 941 | 930 | 940 | 3,000 |
2006/07/18 | 998 | 999 | 940 | 940 | 7,000 |
2006/07/13 | 1,005 | 1,005 | 994 | 994 | 4,000 |
2006/07/12 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 |
2006/07/10 | 1,008 | 1,010 | 1,005 | 1,010 | 7,000 |
2006/07/06 | 1,050 | 1,052 | 1,018 | 1,050 | 15,000 |
2006/07/05 | 1,040 | 1,090 | 1,040 | 1,080 | 17,000 |
2006/07/04 | 991 | 1,065 | 991 | 1,065 | 33,000 |
2006/06/30 | 978 | 980 | 978 | 978 | 4,000 |
2006/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2006/06/22 | 1,040 | 1,040 | 1,039 | 1,040 | 4,000 |
2006/06/20 | 1,039 | 1,040 | 1,039 | 1,039 | 8,000 |
2006/06/19 | 989 | 1,040 | 989 | 1,040 | 20,000 |
2006/06/16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
2006/06/15 | 906 | 1,008 | 906 | 1,008 | 25,000 |
2006/06/14 | 900 | 960 | 900 | 960 | 3,000 |
2006/06/13 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 |
2006/06/12 | 980 | 980 | 980 | 980 | 1,000 |
2006/06/09 | 940 | 940 | 940 | 940 | 4,000 |
2006/06/08 | 975 | 975 | 975 | 975 | 2,000 |
2006/06/07 | 1,028 | 1,030 | 980 | 1,010 | 5,000 |
2006/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2006/06/02 | 1,035 | 1,036 | 1,010 | 1,030 | 7,000 |
2006/06/01 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 |
2006/05/25 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
2006/05/24 | 1,080 | 1,090 | 1,050 | 1,090 | 9,000 |
2006/05/23 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
2006/05/22 | 1,149 | 1,150 | 1,149 | 1,150 | 11,000 |
2006/05/19 | 1,088 | 1,100 | 1,088 | 1,100 | 7,000 |
2006/05/18 | 1,088 | 1,088 | 1,050 | 1,050 | 4,000 |
2006/05/17 | 1,119 | 1,120 | 1,100 | 1,100 | 6,000 |
2006/05/16 | 1,118 | 1,120 | 1,111 | 1,120 | 5,000 |
2006/05/15 | 1,120 | 1,130 | 1,110 | 1,120 | 11,000 |
2006/05/12 | 1,152 | 1,160 | 1,148 | 1,160 | 17,000 |
2006/05/11 | 1,155 | 1,170 | 1,155 | 1,160 | 13,000 |
2006/05/10 | 1,140 | 1,155 | 1,140 | 1,155 | 18,000 |
2006/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
2006/05/08 | 1,110 | 1,112 | 1,110 | 1,112 | 8,000 |
2006/05/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
2006/04/28 | 1,091 | 1,110 | 1,080 | 1,100 | 14,000 |
2006/04/27 | 1,100 | 1,101 | 1,060 | 1,080 | 8,000 |
2006/04/24 | 1,160 | 1,160 | 1,125 | 1,150 | 8,000 |
2006/04/21 | 1,140 | 1,174 | 1,140 | 1,174 | 10,000 |
2006/04/20 | 1,149 | 1,160 | 1,147 | 1,160 | 14,000 |
2006/04/19 | 1,152 | 1,152 | 1,150 | 1,150 | 2,000 |
2006/04/18 | 1,150 | 1,155 | 1,140 | 1,150 | 6,000 |
2006/04/17 | 1,173 | 1,174 | 1,169 | 1,170 | 17,000 |
2006/04/14 | 1,166 | 1,180 | 1,165 | 1,174 | 18,000 |
2006/04/13 | 1,160 | 1,185 | 1,158 | 1,170 | 35,000 |
2006/04/12 | 1,100 | 1,165 | 1,099 | 1,160 | 34,000 |
2006/04/11 | 1,109 | 1,110 | 1,100 | 1,110 | 23,000 |
2006/04/10 | 1,100 | 1,130 | 1,100 | 1,130 | 48,000 |
2006/04/07 | 1,120 | 1,121 | 1,100 | 1,100 | 24,000 |
2006/04/06 | 1,060 | 1,135 | 1,060 | 1,135 | 53,000 |
2006/04/05 | 1,038 | 1,060 | 1,038 | 1,060 | 27,000 |
2006/04/04 | 1,019 | 1,069 | 1,019 | 1,040 | 63,000 |
2006/04/03 | 989 | 1,019 | 989 | 1,019 | 51,000 |
2006/03/31 | 955 | 990 | 939 | 970 | 39,000 |
2006/03/30 | 948 | 956 | 947 | 955 | 20,000 |
2006/03/29 | 905 | 955 | 905 | 948 | 20,000 |
2006/03/28 | 900 | 905 | 860 | 877 | 54,000 |
2006/03/27 | 900 | 905 | 900 | 902 | 11,000 |
2006/03/23 | 900 | 900 | 898 | 899 | 4,000 |
2006/03/20 | 895 | 900 | 895 | 900 | 7,000 |
2006/03/17 | 894 | 895 | 894 | 895 | 2,000 |
2006/03/16 | 900 | 900 | 894 | 895 | 3,000 |
2006/03/15 | 869 | 895 | 869 | 895 | 17,000 |
2006/03/14 | 905 | 905 | 905 | 905 | 2,000 |
2006/03/13 | 915 | 917 | 902 | 902 | 14,000 |
2006/03/10 | 920 | 920 | 920 | 920 | 2,000 |
2006/03/09 | 925 | 932 | 920 | 930 | 5,000 |
2006/03/06 | 920 | 920 | 920 | 920 | 1,000 |
2006/03/03 | 940 | 941 | 940 | 941 | 2,000 |
2006/03/02 | 940 | 945 | 940 | 940 | 4,000 |
2006/02/28 | 952 | 952 | 950 | 951 | 3,000 |
2006/02/27 | 948 | 950 | 940 | 950 | 14,000 |
2006/02/24 | 912 | 930 | 910 | 930 | 3,000 |
2006/02/22 | 875 | 900 | 875 | 900 | 2,000 |
2006/02/21 | 899 | 900 | 850 | 851 | 23,000 |
2006/02/20 | 961 | 962 | 920 | 925 | 45,000 |
2006/02/17 | 964 | 965 | 960 | 960 | 9,000 |
2006/02/16 | 970 | 971 | 970 | 970 | 20,000 |
2006/02/15 | 970 | 980 | 950 | 971 | 25,000 |
2006/02/14 | 1,000 | 1,000 | 956 | 970 | 30,000 |
2006/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
2006/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
2006/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2006/02/08 | 1,000 | 1,000 | 993 | 993 | 4,000 |
2006/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
2006/02/03 | 990 | 990 | 986 | 988 | 10,000 |
2006/02/02 | 988 | 990 | 988 | 990 | 4,000 |
2006/02/01 | 1,000 | 1,002 | 1,000 | 1,000 | 8,000 |
2006/01/31 | 955 | 1,000 | 955 | 1,000 | 3,000 |
2006/01/30 | 954 | 980 | 954 | 960 | 18,000 |
2006/01/27 | 954 | 955 | 954 | 955 | 2,000 |
2006/01/26 | 954 | 955 | 954 | 955 | 2,000 |
2006/01/25 | 990 | 991 | 965 | 965 | 8,000 |
2006/01/23 | 970 | 970 | 950 | 954 | 8,000 |
2006/01/20 | 1,000 | 1,020 | 975 | 975 | 19,000 |
2006/01/19 | 886 | 955 | 880 | 950 | 33,000 |
2006/01/18 | 963 | 965 | 890 | 890 | 24,000 |
2006/01/17 | 999 | 1,000 | 970 | 970 | 14,000 |
2006/01/16 | 989 | 1,015 | 989 | 990 | 15,000 |
2006/01/13 | 1,000 | 1,015 | 999 | 1,000 | 25,000 |
2006/01/12 | 999 | 1,002 | 990 | 1,000 | 18,000 |
2006/01/11 | 1,019 | 1,032 | 1,000 | 1,000 | 23,000 |
2006/01/10 | 989 | 1,011 | 989 | 1,010 | 11,000 |
2006/01/06 | 961 | 1,000 | 961 | 985 | 3,000 |
2006/01/05 | 932 | 950 | 932 | 950 | 16,000 |
2006/01/04 | 920 | 920 | 920 | 920 | 3,000 |