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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,042 | 1,047 | 1,040 | 1,047 | 4,000 |
| 2007/12/27 | 1,095 | 1,095 | 1,094 | 1,094 | 3,000 |
| 2007/12/26 | 1,094 | 1,095 | 1,094 | 1,095 | 4,000 |
| 2007/12/25 | 1,063 | 1,063 | 1,061 | 1,061 | 2,000 |
| 2007/12/21 | 1,094 | 1,095 | 1,059 | 1,061 | 9,000 |
| 2007/12/20 | 1,110 | 1,111 | 1,093 | 1,095 | 4,000 |
| 2007/12/18 | 1,118 | 1,119 | 1,090 | 1,090 | 6,000 |
| 2007/12/17 | 1,150 | 1,151 | 1,119 | 1,120 | 11,000 |
| 2007/12/14 | 1,120 | 1,130 | 1,107 | 1,119 | 6,000 |
| 2007/12/13 | 1,110 | 1,122 | 1,110 | 1,119 | 5,000 |
| 2007/12/12 | 1,126 | 1,127 | 1,101 | 1,125 | 12,000 |
| 2007/12/11 | 1,135 | 1,141 | 1,135 | 1,140 | 11,000 |
| 2007/12/10 | 1,141 | 1,145 | 1,141 | 1,145 | 2,000 |
| 2007/12/07 | 1,183 | 1,184 | 1,170 | 1,172 | 14,000 |
| 2007/12/05 | 1,195 | 1,195 | 1,175 | 1,180 | 7,000 |
| 2007/12/04 | 1,210 | 1,251 | 1,205 | 1,207 | 26,000 |
| 2007/12/03 | 1,155 | 1,212 | 1,155 | 1,190 | 72,000 |
| 2007/11/30 | 985 | 1,080 | 985 | 1,065 | 30,000 |
| 2007/11/29 | 960 | 997 | 960 | 978 | 46,000 |
| 2007/11/28 | 1,000 | 1,000 | 940 | 955 | 65,000 |
| 2007/11/27 | 990 | 1,012 | 990 | 1,010 | 16,000 |
| 2007/11/26 | 1,050 | 1,050 | 995 | 1,000 | 41,000 |
| 2007/11/22 | 1,011 | 1,040 | 990 | 1,030 | 34,000 |
| 2007/11/21 | 1,128 | 1,130 | 1,010 | 1,070 | 67,000 |
| 2007/11/20 | 1,161 | 1,161 | 1,149 | 1,149 | 8,000 |
| 2007/11/19 | 1,201 | 1,202 | 1,170 | 1,170 | 6,000 |
| 2007/11/16 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2007/11/15 | 1,235 | 1,250 | 1,235 | 1,245 | 14,000 |
| 2007/11/14 | 1,200 | 1,300 | 1,200 | 1,235 | 18,000 |
| 2007/11/13 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 |
| 2007/11/12 | 1,238 | 1,300 | 1,180 | 1,300 | 27,000 |
| 2007/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2007/11/07 | 1,344 | 1,345 | 1,315 | 1,315 | 6,000 |
| 2007/11/06 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 |
| 2007/11/05 | 1,370 | 1,375 | 1,370 | 1,375 | 4,000 |
| 2007/11/02 | 1,409 | 1,410 | 1,370 | 1,370 | 22,000 |
| 2007/11/01 | 1,411 | 1,430 | 1,411 | 1,424 | 24,000 |
| 2007/10/31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2007/10/30 | 1,404 | 1,460 | 1,400 | 1,404 | 37,000 |
| 2007/10/29 | 1,471 | 1,471 | 1,397 | 1,401 | 77,000 |
| 2007/10/25 | 1,491 | 1,507 | 1,490 | 1,495 | 13,000 |
| 2007/10/24 | 1,515 | 1,516 | 1,500 | 1,505 | 14,000 |
| 2007/10/23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2007/10/19 | 1,602 | 1,602 | 1,600 | 1,600 | 2,000 |
| 2007/10/18 | 1,551 | 1,551 | 1,535 | 1,550 | 3,000 |
| 2007/10/17 | 1,570 | 1,571 | 1,560 | 1,560 | 3,000 |
| 2007/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2007/10/12 | 1,620 | 1,625 | 1,600 | 1,600 | 3,000 |
| 2007/10/10 | 1,625 | 1,625 | 1,625 | 1,625 | 1,000 |
| 2007/10/09 | 1,660 | 1,661 | 1,625 | 1,625 | 19,000 |
| 2007/10/04 | 1,659 | 1,660 | 1,659 | 1,660 | 4,000 |
| 2007/10/03 | 1,652 | 1,660 | 1,652 | 1,660 | 6,000 |
| 2007/10/02 | 1,652 | 1,652 | 1,652 | 1,652 | 1,000 |
| 2007/10/01 | 1,650 | 1,652 | 1,649 | 1,652 | 4,000 |
| 2007/09/28 | 1,600 | 1,630 | 1,600 | 1,630 | 16,000 |
| 2007/09/27 | 1,531 | 1,600 | 1,530 | 1,600 | 7,000 |
| 2007/09/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2007/09/25 | 1,491 | 1,500 | 1,491 | 1,500 | 4,000 |
| 2007/09/21 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 2007/09/20 | 1,475 | 1,500 | 1,475 | 1,475 | 37,000 |
| 2007/09/19 | 1,500 | 1,550 | 1,475 | 1,475 | 32,000 |
| 2007/09/18 | 1,585 | 1,586 | 1,465 | 1,465 | 19,000 |
| 2007/09/14 | 1,629 | 1,629 | 1,552 | 1,580 | 23,000 |
| 2007/09/13 | 1,600 | 1,620 | 1,591 | 1,620 | 5,000 |
| 2007/09/12 | 1,699 | 1,700 | 1,620 | 1,620 | 9,000 |
| 2007/09/11 | 1,630 | 1,630 | 1,620 | 1,630 | 4,000 |
| 2007/09/10 | 1,650 | 1,671 | 1,630 | 1,630 | 25,000 |
| 2007/09/07 | 1,770 | 1,770 | 1,746 | 1,750 | 6,000 |
| 2007/09/06 | 1,805 | 1,805 | 1,799 | 1,799 | 6,000 |
| 2007/09/04 | 1,805 | 1,810 | 1,800 | 1,800 | 9,000 |
| 2007/09/03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2007/08/31 | 1,801 | 1,807 | 1,800 | 1,800 | 8,000 |
| 2007/08/30 | 1,801 | 1,801 | 1,800 | 1,800 | 2,000 |
| 2007/08/29 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 |
| 2007/08/28 | 1,800 | 1,801 | 1,800 | 1,801 | 20,000 |
| 2007/08/27 | 1,771 | 1,810 | 1,771 | 1,791 | 17,000 |
| 2007/08/24 | 1,761 | 1,771 | 1,761 | 1,770 | 12,000 |
| 2007/08/23 | 1,754 | 1,755 | 1,754 | 1,755 | 2,000 |
| 2007/08/22 | 1,770 | 1,770 | 1,750 | 1,755 | 9,000 |
| 2007/08/21 | 1,765 | 1,780 | 1,765 | 1,780 | 9,000 |
| 2007/08/20 | 1,789 | 1,791 | 1,750 | 1,770 | 15,000 |
| 2007/08/17 | 1,785 | 1,785 | 1,690 | 1,690 | 5,000 |
| 2007/08/16 | 1,810 | 1,810 | 1,786 | 1,790 | 11,000 |
| 2007/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | 1,000 |
| 2007/08/13 | 1,780 | 1,810 | 1,770 | 1,810 | 9,000 |
| 2007/08/10 | 1,860 | 1,860 | 1,800 | 1,810 | 8,000 |
| 2007/08/09 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 |
| 2007/08/08 | 1,959 | 1,959 | 1,931 | 1,931 | 2,000 |
| 2007/08/07 | 1,978 | 1,979 | 1,940 | 1,960 | 17,000 |
| 2007/08/06 | 1,999 | 2,000 | 1,969 | 1,975 | 20,000 |
| 2007/08/03 | 1,970 | 1,980 | 1,940 | 1,970 | 23,000 |
| 2007/08/02 | 1,989 | 2,020 | 1,970 | 1,970 | 28,000 |
| 2007/08/01 | 1,909 | 1,931 | 1,905 | 1,920 | 22,000 |
| 2007/07/31 | 1,879 | 1,905 | 1,879 | 1,905 | 9,000 |
| 2007/07/30 | 1,850 | 1,855 | 1,849 | 1,850 | 5,000 |
| 2007/07/27 | 1,848 | 1,851 | 1,820 | 1,850 | 31,000 |
| 2007/07/26 | 1,771 | 1,895 | 1,771 | 1,850 | 77,000 |
| 2007/07/25 | 1,808 | 1,809 | 1,755 | 1,755 | 10,000 |
| 2007/07/24 | 1,809 | 1,809 | 1,808 | 1,808 | 2,000 |
| 2007/07/23 | 1,800 | 1,808 | 1,800 | 1,808 | 2,000 |
| 2007/07/20 | 1,780 | 1,809 | 1,779 | 1,808 | 12,000 |
| 2007/07/18 | 1,744 | 1,760 | 1,740 | 1,750 | 14,000 |
| 2007/07/17 | 1,800 | 1,800 | 1,740 | 1,745 | 24,000 |
| 2007/07/13 | 1,815 | 1,815 | 1,801 | 1,810 | 5,000 |
| 2007/07/12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2007/07/11 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2007/07/10 | 1,885 | 1,890 | 1,860 | 1,880 | 9,000 |
| 2007/07/09 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 |
| 2007/07/06 | 1,870 | 1,871 | 1,870 | 1,870 | 4,000 |
| 2007/07/05 | 1,880 | 1,880 | 1,870 | 1,870 | 8,000 |
| 2007/07/04 | 1,850 | 1,860 | 1,850 | 1,860 | 9,000 |
| 2007/07/03 | 1,850 | 1,880 | 1,850 | 1,850 | 15,000 |
| 2007/07/02 | 1,840 | 1,890 | 1,840 | 1,850 | 25,000 |
| 2007/06/29 | 1,690 | 1,870 | 1,690 | 1,845 | 85,000 |
| 2007/06/28 | 1,650 | 1,670 | 1,640 | 1,670 | 20,000 |
| 2007/06/27 | 1,660 | 1,660 | 1,648 | 1,650 | 8,000 |
| 2007/06/26 | 1,655 | 1,655 | 1,653 | 1,655 | 3,000 |
| 2007/06/25 | 1,670 | 1,671 | 1,655 | 1,655 | 27,000 |
| 2007/06/22 | 1,760 | 1,760 | 1,661 | 1,670 | 48,000 |
| 2007/06/21 | 1,765 | 1,765 | 1,759 | 1,760 | 12,000 |
| 2007/06/20 | 1,750 | 1,770 | 1,750 | 1,760 | 11,000 |
| 2007/06/19 | 1,723 | 1,749 | 1,723 | 1,749 | 11,000 |
| 2007/06/18 | 1,708 | 1,732 | 1,708 | 1,725 | 9,000 |
| 2007/06/15 | 1,695 | 1,708 | 1,689 | 1,690 | 37,000 |
| 2007/06/14 | 1,670 | 1,676 | 1,670 | 1,672 | 15,000 |
| 2007/06/13 | 1,668 | 1,680 | 1,640 | 1,669 | 39,000 |
| 2007/06/12 | 1,709 | 1,710 | 1,640 | 1,670 | 22,000 |
| 2007/06/11 | 1,800 | 1,801 | 1,655 | 1,710 | 78,000 |
| 2007/06/08 | 1,800 | 1,800 | 1,768 | 1,780 | 8,000 |
| 2007/06/07 | 1,820 | 1,820 | 1,778 | 1,780 | 5,000 |
| 2007/06/06 | 1,833 | 1,834 | 1,800 | 1,800 | 15,000 |
| 2007/06/05 | 1,750 | 1,860 | 1,750 | 1,860 | 49,000 |
| 2007/06/04 | 1,805 | 1,806 | 1,775 | 1,800 | 11,000 |
| 2007/06/01 | 1,809 | 1,811 | 1,799 | 1,805 | 10,000 |
| 2007/05/31 | 1,800 | 1,800 | 1,776 | 1,778 | 8,000 |
| 2007/05/30 | 1,778 | 1,782 | 1,778 | 1,780 | 4,000 |
| 2007/05/29 | 1,780 | 1,781 | 1,780 | 1,780 | 10,000 |
| 2007/05/28 | 1,778 | 1,780 | 1,778 | 1,780 | 2,000 |
| 2007/05/25 | 1,750 | 1,790 | 1,750 | 1,780 | 5,000 |
| 2007/05/24 | 1,750 | 1,792 | 1,750 | 1,790 | 5,000 |
| 2007/05/23 | 1,809 | 1,810 | 1,782 | 1,782 | 14,000 |
| 2007/05/22 | 1,800 | 1,801 | 1,789 | 1,800 | 14,000 |
| 2007/05/21 | 1,779 | 1,800 | 1,779 | 1,800 | 11,000 |
| 2007/05/18 | 1,770 | 1,775 | 1,770 | 1,775 | 3,000 |
| 2007/05/17 | 1,730 | 1,790 | 1,730 | 1,770 | 6,000 |
| 2007/05/16 | 1,710 | 1,710 | 1,699 | 1,699 | 5,000 |
| 2007/05/15 | 1,759 | 1,760 | 1,735 | 1,735 | 7,000 |
| 2007/05/14 | 1,840 | 1,854 | 1,760 | 1,760 | 22,000 |
| 2007/05/11 | 1,850 | 1,850 | 1,810 | 1,840 | 10,000 |
| 2007/05/10 | 1,929 | 1,930 | 1,853 | 1,890 | 26,000 |
| 2007/05/09 | 1,899 | 1,901 | 1,899 | 1,900 | 20,000 |
| 2007/05/08 | 1,830 | 1,910 | 1,830 | 1,910 | 32,000 |
| 2007/05/07 | 1,770 | 1,810 | 1,770 | 1,810 | 12,000 |
| 2007/05/02 | 1,751 | 1,752 | 1,735 | 1,735 | 7,000 |
| 2007/05/01 | 1,630 | 1,741 | 1,630 | 1,741 | 25,000 |
| 2007/04/27 | 1,599 | 1,698 | 1,599 | 1,630 | 29,000 |
| 2007/04/26 | 1,585 | 1,586 | 1,550 | 1,580 | 36,000 |
| 2007/04/25 | 1,600 | 1,601 | 1,531 | 1,580 | 29,000 |
| 2007/04/24 | 1,698 | 1,699 | 1,638 | 1,650 | 11,000 |
| 2007/04/23 | 1,800 | 1,800 | 1,699 | 1,701 | 22,000 |
| 2007/04/20 | 1,799 | 1,830 | 1,799 | 1,799 | 30,000 |
| 2007/04/19 | 1,748 | 1,776 | 1,748 | 1,775 | 14,000 |
| 2007/04/18 | 1,779 | 1,782 | 1,750 | 1,750 | 20,000 |
| 2007/04/17 | 1,870 | 1,870 | 1,739 | 1,760 | 40,000 |
| 2007/04/16 | 1,900 | 1,901 | 1,880 | 1,880 | 23,000 |
| 2007/04/13 | 1,920 | 1,960 | 1,920 | 1,940 | 9,000 |
| 2007/04/12 | 1,969 | 1,970 | 1,920 | 1,920 | 19,000 |
| 2007/04/11 | 1,829 | 1,990 | 1,829 | 1,970 | 80,000 |
| 2007/04/10 | 1,760 | 1,820 | 1,760 | 1,820 | 29,000 |
| 2007/04/09 | 1,759 | 1,789 | 1,759 | 1,785 | 17,000 |
| 2007/04/06 | 1,737 | 1,750 | 1,737 | 1,750 | 12,000 |
| 2007/04/05 | 1,721 | 1,738 | 1,719 | 1,738 | 15,000 |
| 2007/04/04 | 1,730 | 1,731 | 1,720 | 1,725 | 10,000 |
| 2007/04/03 | 1,705 | 1,730 | 1,699 | 1,730 | 20,000 |
| 2007/04/02 | 1,749 | 1,770 | 1,700 | 1,700 | 39,000 |
| 2007/03/30 | 1,700 | 1,700 | 1,699 | 1,699 | 4,000 |
| 2007/03/29 | 1,720 | 1,780 | 1,700 | 1,700 | 81,000 |
| 2007/03/28 | 1,630 | 1,755 | 1,630 | 1,725 | 75,000 |
| 2007/03/27 | 1,608 | 1,616 | 1,608 | 1,616 | 9,000 |
| 2007/03/26 | 1,612 | 1,620 | 1,601 | 1,608 | 14,000 |
| 2007/03/23 | 1,620 | 1,620 | 1,610 | 1,611 | 7,000 |
| 2007/03/22 | 1,601 | 1,640 | 1,601 | 1,620 | 24,000 |
| 2007/03/20 | 1,600 | 1,600 | 1,583 | 1,583 | 16,000 |
| 2007/03/19 | 1,595 | 1,595 | 1,579 | 1,585 | 7,000 |
| 2007/03/16 | 1,584 | 1,584 | 1,583 | 1,583 | 2,000 |
| 2007/03/15 | 1,560 | 1,585 | 1,560 | 1,585 | 27,000 |
| 2007/03/14 | 1,570 | 1,571 | 1,533 | 1,570 | 32,000 |
| 2007/03/13 | 1,600 | 1,600 | 1,569 | 1,570 | 11,000 |
| 2007/03/12 | 1,590 | 1,602 | 1,570 | 1,600 | 41,000 |
| 2007/03/09 | 1,541 | 1,574 | 1,541 | 1,574 | 17,000 |
| 2007/03/08 | 1,496 | 1,535 | 1,494 | 1,535 | 20,000 |
| 2007/03/07 | 1,574 | 1,575 | 1,520 | 1,520 | 18,000 |
| 2007/03/06 | 1,500 | 1,575 | 1,490 | 1,555 | 42,000 |
| 2007/03/05 | 1,550 | 1,580 | 1,510 | 1,540 | 25,000 |
| 2007/03/02 | 1,649 | 1,650 | 1,590 | 1,590 | 59,000 |
| 2007/03/01 | 1,600 | 1,620 | 1,540 | 1,620 | 61,000 |
| 2007/02/28 | 1,560 | 1,560 | 1,428 | 1,520 | 50,000 |
| 2007/02/27 | 1,570 | 1,602 | 1,570 | 1,600 | 34,000 |
| 2007/02/26 | 1,570 | 1,570 | 1,569 | 1,570 | 4,000 |
| 2007/02/23 | 1,596 | 1,596 | 1,570 | 1,585 | 10,000 |
| 2007/02/22 | 1,560 | 1,595 | 1,560 | 1,585 | 6,000 |
| 2007/02/21 | 1,595 | 1,595 | 1,549 | 1,560 | 13,000 |
| 2007/02/20 | 1,630 | 1,634 | 1,605 | 1,608 | 23,000 |
| 2007/02/19 | 1,485 | 1,611 | 1,485 | 1,610 | 73,000 |
| 2007/02/16 | 1,462 | 1,498 | 1,455 | 1,483 | 22,000 |
| 2007/02/15 | 1,431 | 1,480 | 1,431 | 1,480 | 23,000 |
| 2007/02/14 | 1,430 | 1,465 | 1,430 | 1,460 | 21,000 |
| 2007/02/13 | 1,404 | 1,459 | 1,404 | 1,430 | 39,000 |
| 2007/02/09 | 1,400 | 1,405 | 1,390 | 1,400 | 9,000 |
| 2007/02/08 | 1,398 | 1,400 | 1,398 | 1,400 | 12,000 |
| 2007/02/07 | 1,400 | 1,405 | 1,400 | 1,405 | 8,000 |
| 2007/02/06 | 1,401 | 1,408 | 1,401 | 1,405 | 6,000 |
| 2007/02/05 | 1,395 | 1,405 | 1,395 | 1,405 | 25,000 |
| 2007/02/02 | 1,391 | 1,391 | 1,385 | 1,389 | 9,000 |
| 2007/02/01 | 1,390 | 1,390 | 1,379 | 1,380 | 20,000 |
| 2007/01/31 | 1,390 | 1,391 | 1,380 | 1,390 | 15,000 |
| 2007/01/30 | 1,399 | 1,410 | 1,384 | 1,384 | 28,000 |
| 2007/01/29 | 1,399 | 1,401 | 1,399 | 1,400 | 6,000 |
| 2007/01/26 | 1,390 | 1,408 | 1,375 | 1,375 | 33,000 |
| 2007/01/25 | 1,390 | 1,422 | 1,381 | 1,400 | 45,000 |
| 2007/01/24 | 1,370 | 1,381 | 1,370 | 1,381 | 9,000 |
| 2007/01/23 | 1,343 | 1,359 | 1,340 | 1,349 | 11,000 |
| 2007/01/22 | 1,345 | 1,346 | 1,328 | 1,340 | 13,000 |
| 2007/01/19 | 1,345 | 1,346 | 1,333 | 1,333 | 7,000 |
| 2007/01/18 | 1,350 | 1,351 | 1,350 | 1,350 | 17,000 |
| 2007/01/17 | 1,367 | 1,367 | 1,350 | 1,350 | 5,000 |
| 2007/01/16 | 1,305 | 1,352 | 1,305 | 1,350 | 17,000 |
| 2007/01/15 | 1,330 | 1,337 | 1,305 | 1,305 | 15,000 |
| 2007/01/12 | 1,367 | 1,367 | 1,331 | 1,331 | 10,000 |
| 2007/01/11 | 1,364 | 1,370 | 1,360 | 1,360 | 9,000 |
| 2007/01/10 | 1,382 | 1,382 | 1,365 | 1,365 | 5,000 |
| 2007/01/09 | 1,391 | 1,400 | 1,375 | 1,388 | 46,000 |
| 2007/01/05 | 1,329 | 1,400 | 1,329 | 1,400 | 39,000 |
| 2007/01/04 | 1,324 | 1,340 | 1,324 | 1,330 | 10,000 |