日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 808 808 808 808 1,000
2011/12/26 804 804 804 804 4,000
2011/12/22 774 774 774 774 2,000
2011/12/20 774 774 774 774 2,000
2011/12/19 750 760 750 760 3,000
2011/12/16 750 750 750 750 2,000
2011/12/15 761 761 750 750 2,000
2011/12/14 790 790 761 761 2,000
2011/12/13 800 800 800 800 1,000
2011/12/09 810 810 810 810 1,000
2011/12/08 785 785 780 780 2,000
2011/12/07 770 785 770 785 3,000
2011/12/06 788 796 781 796 3,000
2011/12/05 773 788 773 788 2,000
2011/12/02 788 788 788 788 1,000
2011/12/01 744 760 744 760 2,000
2011/11/30 0 0 0 759 0
2011/11/29 759 759 759 759 1,000
2011/11/28 0 0 0 789 0
2011/11/25 0 0 0 789 0
2011/11/24 0 0 0 789 0
2011/11/22 0 0 0 789 0
2011/11/21 789 789 789 789 1,000
2011/11/18 759 775 759 775 6,000
2011/11/17 0 0 0 789 0
2011/11/16 0 0 0 789 0
2011/11/15 789 789 789 789 2,000
2011/11/14 0 0 0 750 0
2011/11/11 750 750 750 750 1,000
2011/11/10 760 760 760 760 1,000
2011/11/09 770 770 770 770 1,000
2011/11/08 0 0 0 800 0
2011/11/07 0 0 0 800 0
2011/11/04 0 0 0 800 0
2011/11/02 0 0 0 800 0
2011/11/01 0 0 0 800 0
2011/10/31 0 0 0 800 0
2011/10/28 0 0 0 800 0
2011/10/27 0 0 0 800 0
2011/10/26 800 800 800 800 1,000
2011/10/25 0 0 0 795 0
2011/10/24 0 0 0 795 0
2011/10/21 795 795 795 795 1,000
2011/10/20 798 798 798 798 2,000
2011/10/19 785 800 785 800 2,000
2011/10/18 0 0 0 785 0
2011/10/17 785 785 785 785 4,000
2011/10/14 710 735 710 735 3,000
2011/10/13 710 710 710 710 1,000
2011/10/12 700 700 700 700 1,000
2011/10/11 0 0 0 700 0
2011/10/07 0 0 0 700 0
2011/10/06 700 700 700 700 2,000
2011/10/05 701 701 700 700 3,000
2011/10/04 725 725 702 710 5,000
2011/10/03 0 0 0 745 0
2011/09/30 0 0 0 745 0
2011/09/29 0 0 0 745 0
2011/09/28 745 745 745 745 1,000
2011/09/27 750 750 750 750 1,000
2011/09/26 760 760 760 760 1,000
2011/09/22 0 0 0 775 0
2011/09/21 0 0 0 775 0
2011/09/20 789 789 775 775 3,000
2011/09/16 780 780 780 780 2,000
2011/09/15 777 777 777 777 1,000
2011/09/14 0 0 0 765 0
2011/09/13 770 770 765 765 5,000
2011/09/12 0 0 0 800 0
2011/09/09 800 800 800 800 1,000
2011/09/08 785 785 785 785 1,000
2011/09/07 780 785 780 785 2,000
2011/09/06 0 0 0 777 0
2011/09/05 777 777 777 777 1,000
2011/09/02 790 790 790 790 2,000
2011/09/01 780 790 780 785 5,000
2011/08/31 0 0 0 782 0
2011/08/30 781 782 781 782 2,000
2011/08/29 0 0 0 782 0
2011/08/26 0 0 0 782 0
2011/08/25 782 782 782 782 2,000
2011/08/24 782 782 782 782 2,000
2011/08/23 782 782 782 782 1,000
2011/08/22 779 780 767 767 6,000
2011/08/19 815 824 815 824 2,000
2011/08/18 0 0 0 830 0
2011/08/17 0 0 0 830 0
2011/08/16 0 0 0 830 0
2011/08/15 830 830 830 830 1,000
2011/08/12 815 815 815 815 1,000
2011/08/11 0 0 0 800 0
2011/08/10 787 800 787 800 5,000
2011/08/09 774 810 774 800 4,000
2011/08/08 849 849 849 849 7,000
2011/08/05 851 851 851 851 8,000
2011/08/04 0 0 0 852 0
2011/08/03 855 855 852 852 2,000
2011/08/02 870 870 870 870 1,000
2011/08/01 871 873 857 873 4,000
2011/07/29 861 871 861 871 3,000
2011/07/28 871 871 871 871 5,000
2011/07/27 880 880 872 872 6,000
2011/07/26 880 880 880 880 1,000
2011/07/25 885 885 881 881 2,000
2011/07/22 885 885 885 885 6,000
2011/07/21 885 885 885 885 1,000
2011/07/20 900 901 900 901 4,000
2011/07/19 915 915 900 900 3,000
2011/07/15 911 911 900 900 3,000
2011/07/14 896 896 885 896 5,000
2011/07/13 885 896 880 896 9,000
2011/07/12 903 909 895 896 6,000
2011/07/11 911 911 911 911 3,000
2011/07/08 900 930 900 911 6,000
2011/07/07 900 900 900 900 9,000
2011/07/06 900 910 900 900 4,000
2011/07/05 899 899 899 899 1,000
2011/07/04 0 0 0 885 0
2011/07/01 0 0 0 885 0
2011/06/30 0 0 0 885 0
2011/06/29 885 885 885 885 1,000
2011/06/28 0 0 0 881 0
2011/06/27 881 881 881 881 1,000
2011/06/24 881 881 881 881 2,000
2011/06/23 890 890 880 880 6,000
2011/06/22 880 900 880 900 3,000
2011/06/21 0 0 0 850 0
2011/06/20 895 895 850 850 3,000
2011/06/17 870 885 870 880 6,000
2011/06/16 920 920 885 885 6,000
2011/06/15 945 945 934 940 5,000
2011/06/14 960 960 920 945 6,000
2011/06/13 998 998 960 960 3,000
2011/06/10 0 0 0 1,048 0
2011/06/09 1,048 1,048 1,048 1,048 1,000
2011/06/08 0 0 0 1,030 0
2011/06/07 1,030 1,030 1,030 1,030 1,000
2011/06/06 1,020 1,020 1,020 1,020 1,000
2011/06/03 0 0 0 1,013 0
2011/06/02 1,013 1,013 1,013 1,013 1,000
2011/06/01 1,043 1,043 1,043 1,043 2,000
2011/05/31 1,043 1,043 1,043 1,043 1,000
2011/05/30 1,039 1,039 1,039 1,039 1,000
2011/05/27 0 0 0 1,020 0
2011/05/26 1,020 1,020 1,020 1,020 3,000
2011/05/25 1,001 1,011 1,001 1,005 8,000
2011/05/24 1,030 1,030 1,030 1,030 2,000
2011/05/23 1,040 1,050 1,040 1,040 6,000
2011/05/20 1,100 1,100 1,050 1,050 4,000
2011/05/19 1,110 1,110 1,070 1,070 3,000
2011/05/18 1,120 1,120 1,120 1,120 1,000
2011/05/17 1,101 1,110 1,101 1,110 2,000
2011/05/16 1,189 1,189 1,130 1,130 3,000
2011/05/13 1,140 1,160 1,140 1,160 3,000
2011/05/12 1,210 1,210 1,210 1,210 4,000
2011/05/11 0 0 0 1,220 0
2011/05/10 1,239 1,239 1,220 1,220 2,000
2011/05/09 1,150 1,150 1,130 1,130 2,000
2011/05/06 1,200 1,200 1,150 1,150 5,000
2011/05/02 1,200 1,240 1,200 1,205 8,000
2011/04/28 1,120 1,200 1,120 1,200 17,000
2011/04/27 1,070 1,090 1,070 1,090 10,000
2011/04/26 1,050 1,050 1,050 1,050 1,000
2011/04/25 1,040 1,050 1,040 1,050 8,000
2011/04/22 1,030 1,030 1,000 1,000 9,000
2011/04/21 1,028 1,030 1,028 1,030 6,000
2011/04/20 996 998 990 998 4,000
2011/04/19 985 990 985 988 4,000
2011/04/18 995 998 995 998 3,000
2011/04/15 980 988 980 986 5,000
2011/04/14 1,000 1,000 1,000 1,000 1,000
2011/04/13 981 981 981 981 1,000
2011/04/12 960 975 960 975 2,000
2011/04/11 990 990 961 961 2,000
2011/04/08 980 980 980 980 1,000
2011/04/07 950 970 950 970 2,000
2011/04/06 965 980 920 980 11,000
2011/04/05 975 975 967 967 4,000
2011/04/04 980 990 980 990 3,000
2011/04/01 1,000 1,000 1,000 1,000 1,000
2011/03/31 1,010 1,010 992 1,000 3,000
2011/03/30 1,030 1,030 1,000 1,010 4,000
2011/03/29 1,000 1,000 960 1,000 6,000
2011/03/28 1,041 1,041 1,000 1,000 5,000
2011/03/25 1,060 1,080 1,011 1,011 10,000
2011/03/24 990 1,030 990 1,030 13,000
2011/03/23 946 990 940 990 14,000
2011/03/22 902 970 902 940 11,000
2011/03/18 831 870 830 845 15,000
2011/03/17 807 820 804 820 7,000
2011/03/16 765 830 765 830 13,000
2011/03/15 900 900 780 780 27,000
2011/03/14 900 940 885 930 12,000
2011/03/11 0 0 0 1,030 0
2011/03/10 1,047 1,047 1,000 1,030 7,000
2011/03/09 998 1,047 997 1,047 15,000
2011/03/08 0 0 0 998 0
2011/03/07 980 998 980 998 7,000
2011/03/04 970 986 958 980 6,000
2011/03/03 918 960 918 960 8,000
2011/03/02 910 918 910 918 2,000
2011/03/01 908 909 908 909 3,000
2011/02/28 881 895 881 885 7,000
2011/02/25 0 0 0 870 0
2011/02/24 900 900 870 870 13,000
2011/02/23 899 905 899 905 3,000
2011/02/22 905 910 900 900 5,000
2011/02/21 909 916 907 915 16,000
2011/02/18 901 915 901 902 5,000
2011/02/17 905 905 900 901 14,000
2011/02/16 910 917 910 917 9,000
2011/02/15 919 919 905 905 7,000
2011/02/14 880 908 880 908 9,000
2011/02/10 857 865 857 865 4,000
2011/02/09 885 885 870 885 17,000
2011/02/08 860 885 860 885 9,000
2011/02/07 840 878 836 836 11,000
2011/02/04 815 820 815 820 4,000
2011/02/03 815 815 810 810 2,000
2011/02/02 810 825 810 815 13,000
2011/02/01 785 820 785 806 14,000
2011/01/31 771 775 770 775 5,000
2011/01/28 770 775 769 775 7,000
2011/01/27 787 790 780 780 11,000
2011/01/26 786 789 785 787 5,000
2011/01/25 780 790 780 790 4,000
2011/01/24 785 785 780 780 5,000
2011/01/21 812 812 785 790 6,000
2011/01/20 810 817 808 817 11,000
2011/01/19 816 817 812 817 13,000
2011/01/18 817 817 817 817 4,000
2011/01/17 838 842 836 836 11,000
2011/01/14 832 844 830 844 8,000
2011/01/13 841 841 841 841 3,000
2011/01/12 853 869 839 854 6,000
2011/01/11 850 855 850 853 12,000
2011/01/07 836 858 836 858 5,000
2011/01/06 834 836 834 836 4,000
2011/01/05 835 835 835 835 5,000
2011/01/04 830 830 830 830 3,000

このページの先頭へ