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 |
---|---|---|---|---|---|
2009/12/30 | 445 | 445 | 445 | 445 | 1,000 |
2009/12/25 | 465 | 465 | 445 | 445 | 7,000 |
2009/12/21 | 440 | 440 | 440 | 440 | 3,000 |
2009/12/18 | 410 | 420 | 410 | 410 | 5,000 |
2009/12/17 | 410 | 410 | 410 | 410 | 1,000 |
2009/12/15 | 420 | 420 | 420 | 420 | 4,000 |
2009/12/11 | 415 | 415 | 400 | 400 | 3,000 |
2009/12/07 | 415 | 415 | 415 | 415 | 1,000 |
2009/12/03 | 401 | 401 | 400 | 401 | 3,000 |
2009/12/01 | 410 | 410 | 410 | 410 | 1,000 |
2009/11/25 | 420 | 420 | 420 | 420 | 1,000 |
2009/11/20 | 420 | 420 | 395 | 395 | 4,000 |
2009/11/19 | 400 | 400 | 400 | 400 | 1,000 |
2009/11/18 | 410 | 410 | 410 | 410 | 1,000 |
2009/11/16 | 430 | 430 | 430 | 430 | 3,000 |
2009/11/10 | 420 | 420 | 420 | 420 | 3,000 |
2009/11/09 | 419 | 419 | 419 | 419 | 1,000 |
2009/11/06 | 420 | 420 | 420 | 420 | 4,000 |
2009/11/05 | 421 | 421 | 420 | 420 | 5,000 |
2009/11/04 | 420 | 420 | 420 | 420 | 7,000 |
2009/11/02 | 420 | 420 | 415 | 415 | 2,000 |
2009/10/30 | 420 | 420 | 420 | 420 | 2,000 |
2009/10/29 | 420 | 420 | 420 | 420 | 2,000 |
2009/10/26 | 425 | 425 | 420 | 420 | 5,000 |
2009/10/21 | 430 | 430 | 420 | 420 | 2,000 |
2009/10/20 | 450 | 450 | 450 | 450 | 2,000 |
2009/10/19 | 450 | 450 | 450 | 450 | 1,000 |
2009/10/15 | 445 | 445 | 445 | 445 | 2,000 |
2009/10/13 | 415 | 415 | 415 | 415 | 1,000 |
2009/10/09 | 405 | 405 | 405 | 405 | 2,000 |
2009/10/08 | 402 | 405 | 402 | 405 | 3,000 |
2009/10/07 | 405 | 405 | 396 | 396 | 10,000 |
2009/10/06 | 405 | 405 | 405 | 405 | 1,000 |
2009/10/05 | 403 | 403 | 403 | 403 | 2,000 |
2009/10/02 | 420 | 420 | 420 | 420 | 2,000 |
2009/10/01 | 425 | 425 | 425 | 425 | 1,000 |
2009/09/24 | 445 | 450 | 445 | 450 | 3,000 |
2009/09/17 | 416 | 416 | 413 | 413 | 5,000 |
2009/09/15 | 427 | 428 | 427 | 428 | 3,000 |
2009/09/14 | 415 | 415 | 415 | 415 | 1,000 |
2009/09/11 | 420 | 420 | 420 | 420 | 2,000 |
2009/09/08 | 422 | 422 | 419 | 419 | 2,000 |
2009/09/07 | 432 | 432 | 432 | 432 | 1,000 |
2009/09/04 | 465 | 465 | 465 | 465 | 1,000 |
2009/08/28 | 468 | 468 | 468 | 468 | 1,000 |
2009/08/25 | 480 | 480 | 480 | 480 | 2,000 |
2009/08/20 | 480 | 480 | 480 | 480 | 2,000 |
2009/08/19 | 480 | 480 | 475 | 475 | 3,000 |
2009/08/17 | 487 | 487 | 487 | 487 | 2,000 |
2009/08/12 | 455 | 455 | 455 | 455 | 1,000 |
2009/08/10 | 460 | 460 | 450 | 450 | 2,000 |
2009/08/07 | 465 | 465 | 460 | 460 | 2,000 |
2009/08/06 | 500 | 520 | 490 | 490 | 26,000 |
2009/08/05 | 460 | 460 | 460 | 460 | 1,000 |
2009/08/03 | 480 | 480 | 477 | 478 | 4,000 |
2009/07/31 | 470 | 479 | 470 | 470 | 4,000 |
2009/07/30 | 445 | 455 | 445 | 455 | 2,000 |
2009/07/29 | 450 | 450 | 430 | 430 | 7,000 |
2009/07/28 | 455 | 470 | 450 | 450 | 13,000 |
2009/07/27 | 430 | 450 | 430 | 450 | 2,000 |
2009/07/24 | 431 | 436 | 430 | 430 | 3,000 |
2009/07/23 | 405 | 410 | 405 | 410 | 4,000 |
2009/07/22 | 394 | 400 | 377 | 380 | 7,000 |
2009/07/21 | 380 | 380 | 380 | 380 | 4,000 |
2009/07/17 | 380 | 380 | 380 | 380 | 2,000 |
2009/07/16 | 390 | 390 | 380 | 380 | 3,000 |
2009/07/15 | 390 | 390 | 390 | 390 | 4,000 |
2009/07/13 | 390 | 390 | 380 | 380 | 2,000 |
2009/07/07 | 395 | 395 | 395 | 395 | 1,000 |
2009/07/06 | 399 | 400 | 399 | 400 | 2,000 |
2009/07/02 | 426 | 426 | 425 | 425 | 2,000 |
2009/07/01 | 421 | 424 | 420 | 423 | 5,000 |
2009/06/30 | 430 | 430 | 417 | 417 | 4,000 |
2009/06/29 | 430 | 430 | 430 | 430 | 3,000 |
2009/06/26 | 435 | 435 | 435 | 435 | 1,000 |
2009/06/25 | 430 | 430 | 430 | 430 | 1,000 |
2009/06/24 | 418 | 418 | 418 | 418 | 3,000 |
2009/06/23 | 433 | 433 | 433 | 433 | 1,000 |
2009/06/22 | 436 | 436 | 436 | 436 | 5,000 |
2009/06/19 | 424 | 427 | 418 | 418 | 5,000 |
2009/06/18 | 427 | 427 | 424 | 424 | 3,000 |
2009/06/17 | 425 | 425 | 425 | 425 | 3,000 |
2009/06/16 | 439 | 439 | 425 | 430 | 37,000 |
2009/06/15 | 456 | 456 | 434 | 434 | 8,000 |
2009/06/12 | 456 | 456 | 456 | 456 | 1,000 |
2009/06/11 | 455 | 460 | 450 | 456 | 18,000 |
2009/06/10 | 490 | 490 | 481 | 485 | 5,000 |
2009/06/09 | 490 | 490 | 490 | 490 | 4,000 |
2009/06/08 | 490 | 495 | 490 | 490 | 5,000 |
2009/06/04 | 470 | 480 | 470 | 475 | 8,000 |
2009/06/03 | 480 | 480 | 470 | 470 | 5,000 |
2009/06/02 | 475 | 485 | 470 | 470 | 11,000 |
2009/06/01 | 450 | 450 | 441 | 445 | 3,000 |
2009/05/28 | 444 | 445 | 444 | 445 | 2,000 |
2009/05/27 | 445 | 446 | 445 | 445 | 5,000 |
2009/05/26 | 423 | 430 | 423 | 430 | 5,000 |
2009/05/25 | 423 | 423 | 423 | 423 | 1,000 |
2009/05/22 | 424 | 424 | 423 | 423 | 2,000 |
2009/05/21 | 425 | 425 | 425 | 425 | 1,000 |
2009/05/20 | 426 | 426 | 420 | 425 | 6,000 |
2009/05/19 | 400 | 412 | 399 | 412 | 3,000 |
2009/05/18 | 395 | 395 | 395 | 395 | 2,000 |
2009/05/15 | 395 | 395 | 395 | 395 | 4,000 |
2009/05/14 | 390 | 390 | 390 | 390 | 1,000 |
2009/05/13 | 393 | 393 | 380 | 380 | 3,000 |
2009/05/12 | 388 | 388 | 388 | 388 | 1,000 |
2009/05/11 | 379 | 379 | 378 | 378 | 4,000 |
2009/05/08 | 378 | 378 | 378 | 378 | 1,000 |
2009/05/07 | 398 | 398 | 380 | 380 | 6,000 |
2009/05/01 | 377 | 377 | 370 | 373 | 4,000 |
2009/04/28 | 384 | 385 | 354 | 374 | 8,000 |
2009/04/27 | 402 | 402 | 386 | 386 | 6,000 |
2009/04/24 | 404 | 408 | 403 | 403 | 3,000 |
2009/04/23 | 410 | 412 | 410 | 410 | 4,000 |
2009/04/21 | 440 | 440 | 440 | 440 | 2,000 |
2009/04/20 | 436 | 446 | 435 | 445 | 12,000 |
2009/04/16 | 420 | 425 | 401 | 401 | 11,000 |
2009/04/15 | 400 | 420 | 400 | 420 | 10,000 |
2009/04/14 | 405 | 405 | 400 | 400 | 2,000 |
2009/04/13 | 405 | 405 | 405 | 405 | 3,000 |
2009/04/10 | 400 | 415 | 400 | 405 | 14,000 |
2009/04/09 | 390 | 390 | 390 | 390 | 2,000 |
2009/04/08 | 365 | 376 | 365 | 376 | 3,000 |
2009/04/07 | 380 | 380 | 380 | 380 | 1,000 |
2009/04/06 | 360 | 366 | 360 | 366 | 4,000 |
2009/04/03 | 350 | 355 | 350 | 355 | 4,000 |
2009/04/02 | 316 | 335 | 316 | 335 | 4,000 |
2009/04/01 | 330 | 330 | 316 | 318 | 6,000 |
2009/03/31 | 319 | 320 | 319 | 320 | 3,000 |
2009/03/30 | 321 | 321 | 318 | 318 | 4,000 |
2009/03/26 | 316 | 316 | 316 | 316 | 1,000 |
2009/03/25 | 327 | 327 | 313 | 313 | 5,000 |
2009/03/24 | 310 | 322 | 310 | 322 | 5,000 |
2009/03/23 | 304 | 305 | 300 | 305 | 6,000 |
2009/03/19 | 300 | 300 | 300 | 300 | 1,000 |
2009/03/18 | 310 | 310 | 280 | 300 | 25,000 |
2009/03/16 | 299 | 330 | 299 | 330 | 25,000 |
2009/03/12 | 297 | 297 | 297 | 297 | 6,000 |
2009/03/11 | 300 | 300 | 297 | 297 | 4,000 |
2009/03/10 | 294 | 294 | 293 | 294 | 10,000 |
2009/03/09 | 294 | 294 | 294 | 294 | 1,000 |
2009/03/05 | 295 | 295 | 295 | 295 | 8,000 |
2009/03/04 | 292 | 295 | 292 | 295 | 4,000 |
2009/03/03 | 294 | 295 | 294 | 295 | 2,000 |
2009/03/02 | 299 | 299 | 299 | 299 | 1,000 |
2009/02/27 | 300 | 300 | 300 | 300 | 8,000 |
2009/02/26 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/23 | 310 | 310 | 310 | 310 | 2,000 |
2009/02/20 | 313 | 315 | 313 | 315 | 4,000 |
2009/02/19 | 310 | 310 | 310 | 310 | 3,000 |
2009/02/18 | 303 | 306 | 303 | 306 | 3,000 |
2009/02/17 | 310 | 310 | 310 | 310 | 4,000 |
2009/02/16 | 320 | 320 | 310 | 310 | 5,000 |
2009/02/13 | 315 | 315 | 309 | 310 | 3,000 |
2009/02/12 | 320 | 320 | 320 | 320 | 4,000 |
2009/02/10 | 320 | 320 | 320 | 320 | 1,000 |
2009/02/09 | 325 | 325 | 321 | 321 | 3,000 |
2009/02/04 | 330 | 330 | 328 | 328 | 10,000 |
2009/02/03 | 320 | 325 | 320 | 325 | 12,000 |
2009/02/02 | 320 | 320 | 320 | 320 | 4,000 |
2009/01/30 | 313 | 315 | 313 | 315 | 4,000 |
2009/01/29 | 310 | 315 | 310 | 315 | 5,000 |
2009/01/28 | 316 | 316 | 310 | 310 | 4,000 |
2009/01/27 | 330 | 330 | 315 | 320 | 4,000 |
2009/01/26 | 320 | 320 | 320 | 320 | 1,000 |
2009/01/23 | 330 | 330 | 320 | 320 | 5,000 |
2009/01/22 | 320 | 320 | 320 | 320 | 3,000 |
2009/01/21 | 320 | 320 | 320 | 320 | 1,000 |
2009/01/20 | 342 | 342 | 339 | 340 | 6,000 |
2009/01/19 | 322 | 322 | 322 | 322 | 1,000 |
2009/01/16 | 323 | 323 | 322 | 322 | 2,000 |
2009/01/15 | 323 | 323 | 322 | 323 | 5,000 |
2009/01/14 | 323 | 323 | 323 | 323 | 1,000 |
2009/01/13 | 338 | 338 | 322 | 322 | 9,000 |
2009/01/09 | 344 | 344 | 344 | 344 | 2,000 |
2009/01/08 | 345 | 345 | 345 | 345 | 6,000 |
2009/01/07 | 329 | 345 | 329 | 345 | 17,000 |
2009/01/06 | 330 | 330 | 328 | 329 | 7,000 |
2009/01/05 | 325 | 325 | 325 | 325 | 1,000 |