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 |
---|---|---|---|---|---|
2012/12/28 | 650 | 650 | 650 | 650 | 2,000 |
2012/12/27 | 629 | 629 | 629 | 629 | 5,000 |
2012/12/21 | 610 | 610 | 610 | 610 | 2,000 |
2012/12/20 | 610 | 610 | 610 | 610 | 2,000 |
2012/12/19 | 601 | 601 | 601 | 601 | 4,000 |
2012/12/18 | 600 | 600 | 600 | 600 | 1,000 |
2012/12/17 | 593 | 593 | 593 | 593 | 2,000 |
2012/12/13 | 590 | 598 | 590 | 598 | 4,000 |
2012/12/12 | 580 | 580 | 580 | 580 | 2,000 |
2012/12/11 | 599 | 599 | 571 | 580 | 7,000 |
2012/12/03 | 590 | 635 | 590 | 635 | 15,000 |
2012/11/29 | 600 | 600 | 589 | 589 | 3,000 |
2012/11/26 | 600 | 600 | 600 | 600 | 3,000 |
2012/11/22 | 600 | 600 | 600 | 600 | 1,000 |
2012/11/20 | 619 | 619 | 619 | 619 | 3,000 |
2012/11/15 | 619 | 619 | 619 | 619 | 2,000 |
2012/11/14 | 600 | 600 | 600 | 600 | 2,000 |
2012/11/08 | 600 | 600 | 600 | 600 | 2,000 |
2012/11/07 | 572 | 599 | 570 | 599 | 8,000 |
2012/11/02 | 560 | 560 | 560 | 560 | 2,000 |
2012/11/01 | 580 | 580 | 565 | 565 | 2,000 |
2012/10/29 | 580 | 580 | 580 | 580 | 2,000 |
2012/10/26 | 580 | 580 | 580 | 580 | 1,000 |
2012/10/24 | 594 | 594 | 594 | 594 | 2,000 |
2012/10/23 | 594 | 594 | 594 | 594 | 2,000 |
2012/10/22 | 594 | 594 | 594 | 594 | 2,000 |
2012/10/19 | 598 | 598 | 585 | 585 | 2,000 |
2012/10/15 | 598 | 598 | 598 | 598 | 1,000 |
2012/09/20 | 608 | 608 | 608 | 608 | 3,000 |
2012/09/19 | 602 | 610 | 601 | 610 | 6,000 |
2012/09/18 | 611 | 611 | 611 | 611 | 2,000 |
2012/09/10 | 601 | 601 | 601 | 601 | 5,000 |
2012/09/07 | 602 | 602 | 602 | 602 | 3,000 |
2012/09/05 | 657 | 657 | 650 | 650 | 3,000 |
2012/09/03 | 675 | 675 | 675 | 675 | 1,000 |
2012/08/31 | 685 | 685 | 685 | 685 | 1,000 |
2012/08/30 | 685 | 685 | 685 | 685 | 1,000 |
2012/08/20 | 720 | 720 | 720 | 720 | 1,000 |
2012/08/17 | 717 | 720 | 717 | 720 | 2,000 |
2012/08/15 | 732 | 732 | 732 | 732 | 2,000 |
2012/08/06 | 750 | 750 | 735 | 735 | 9,000 |
2012/08/01 | 735 | 735 | 735 | 735 | 1,000 |
2012/07/31 | 750 | 750 | 750 | 750 | 11,000 |
2012/07/27 | 752 | 752 | 752 | 752 | 4,000 |
2012/07/20 | 707 | 707 | 707 | 707 | 2,000 |
2012/07/18 | 688 | 688 | 688 | 688 | 1,000 |
2012/07/17 | 682 | 683 | 682 | 682 | 6,000 |
2012/07/13 | 695 | 695 | 675 | 675 | 4,000 |
2012/07/12 | 700 | 700 | 698 | 698 | 2,000 |
2012/07/10 | 702 | 717 | 702 | 717 | 2,000 |
2012/07/09 | 705 | 705 | 705 | 705 | 5,000 |
2012/07/05 | 750 | 750 | 730 | 730 | 4,000 |
2012/07/02 | 730 | 730 | 730 | 730 | 4,000 |
2012/06/27 | 750 | 750 | 750 | 750 | 1,000 |
2012/06/25 | 750 | 750 | 750 | 750 | 2,000 |
2012/06/20 | 764 | 764 | 764 | 764 | 2,000 |
2012/06/19 | 760 | 765 | 760 | 765 | 5,000 |
2012/06/18 | 775 | 775 | 775 | 775 | 1,000 |
2012/06/15 | 765 | 765 | 765 | 765 | 1,000 |
2012/06/08 | 750 | 750 | 750 | 750 | 1,000 |
2012/06/06 | 753 | 755 | 753 | 755 | 3,000 |
2012/06/01 | 755 | 755 | 755 | 755 | 2,000 |
2012/05/31 | 755 | 755 | 755 | 755 | 2,000 |
2012/05/30 | 755 | 755 | 755 | 755 | 1,000 |
2012/05/28 | 753 | 753 | 750 | 750 | 3,000 |
2012/05/22 | 768 | 768 | 768 | 768 | 2,000 |
2012/05/21 | 768 | 768 | 768 | 768 | 2,000 |
2012/05/18 | 760 | 760 | 745 | 745 | 5,000 |
2012/05/17 | 790 | 790 | 780 | 780 | 3,000 |
2012/05/16 | 790 | 790 | 790 | 790 | 1,000 |
2012/05/15 | 810 | 810 | 810 | 810 | 1,000 |
2012/05/10 | 840 | 840 | 840 | 840 | 2,000 |
2012/05/09 | 839 | 839 | 839 | 839 | 2,000 |
2012/05/07 | 838 | 838 | 820 | 833 | 3,000 |
2012/05/01 | 840 | 840 | 840 | 840 | 1,000 |
2012/04/27 | 825 | 838 | 825 | 838 | 2,000 |
2012/04/25 | 861 | 861 | 840 | 840 | 4,000 |
2012/04/24 | 855 | 855 | 852 | 852 | 3,000 |
2012/04/23 | 868 | 868 | 868 | 868 | 1,000 |
2012/04/20 | 858 | 860 | 855 | 855 | 15,000 |
2012/04/19 | 858 | 858 | 858 | 858 | 1,000 |
2012/04/18 | 869 | 869 | 860 | 863 | 4,000 |
2012/04/16 | 858 | 864 | 856 | 864 | 5,000 |
2012/04/13 | 863 | 863 | 863 | 863 | 1,000 |
2012/04/12 | 860 | 860 | 859 | 859 | 2,000 |
2012/04/09 | 873 | 873 | 873 | 873 | 3,000 |
2012/04/06 | 891 | 891 | 885 | 885 | 4,000 |
2012/04/05 | 899 | 899 | 891 | 891 | 3,000 |
2012/04/04 | 896 | 906 | 891 | 906 | 3,000 |
2012/04/03 | 920 | 930 | 894 | 900 | 8,000 |
2012/04/02 | 895 | 895 | 895 | 895 | 1,000 |
2012/03/30 | 880 | 880 | 880 | 880 | 1,000 |
2012/03/29 | 880 | 880 | 880 | 880 | 2,000 |
2012/03/26 | 865 | 865 | 865 | 865 | 1,000 |
2012/03/23 | 879 | 880 | 879 | 880 | 2,000 |
2012/03/21 | 900 | 900 | 900 | 900 | 3,000 |
2012/03/19 | 890 | 894 | 880 | 894 | 5,000 |
2012/03/16 | 889 | 890 | 889 | 890 | 2,000 |
2012/03/15 | 877 | 877 | 875 | 875 | 4,000 |
2012/03/14 | 845 | 859 | 845 | 859 | 2,000 |
2012/03/13 | 837 | 837 | 837 | 837 | 4,000 |
2012/03/12 | 880 | 880 | 830 | 836 | 17,000 |
2012/03/09 | 881 | 881 | 881 | 881 | 1,000 |
2012/03/08 | 889 | 889 | 880 | 880 | 4,000 |
2012/03/07 | 884 | 884 | 884 | 884 | 1,000 |
2012/03/06 | 881 | 884 | 870 | 884 | 3,000 |
2012/03/05 | 880 | 880 | 880 | 880 | 2,000 |
2012/03/01 | 875 | 875 | 875 | 875 | 1,000 |
2012/02/29 | 920 | 920 | 891 | 900 | 3,000 |
2012/02/27 | 921 | 930 | 921 | 929 | 4,000 |
2012/02/24 | 900 | 903 | 888 | 903 | 6,000 |
2012/02/22 | 900 | 900 | 900 | 900 | 2,000 |
2012/02/20 | 909 | 910 | 891 | 910 | 6,000 |
2012/02/17 | 880 | 900 | 880 | 900 | 3,000 |
2012/02/15 | 880 | 880 | 880 | 880 | 1,000 |
2012/02/14 | 831 | 850 | 831 | 850 | 4,000 |
2012/02/13 | 830 | 830 | 830 | 830 | 2,000 |
2012/02/10 | 830 | 830 | 830 | 830 | 2,000 |
2012/02/09 | 830 | 830 | 830 | 830 | 2,000 |
2012/02/08 | 785 | 829 | 785 | 829 | 3,000 |
2012/02/07 | 830 | 830 | 830 | 830 | 3,000 |
2012/02/06 | 830 | 830 | 830 | 830 | 1,000 |
2012/01/31 | 865 | 865 | 865 | 865 | 1,000 |
2012/01/26 | 870 | 870 | 870 | 870 | 1,000 |
2012/01/20 | 904 | 904 | 904 | 904 | 1,000 |
2012/01/19 | 868 | 875 | 868 | 875 | 2,000 |
2012/01/17 | 800 | 815 | 800 | 815 | 2,000 |
2012/01/16 | 800 | 800 | 800 | 800 | 3,000 |
2012/01/13 | 800 | 800 | 800 | 800 | 2,000 |
2012/01/12 | 815 | 815 | 800 | 800 | 2,000 |
2012/01/11 | 800 | 800 | 800 | 800 | 1,000 |
2012/01/10 | 800 | 800 | 800 | 800 | 1,000 |
2012/01/06 | 800 | 800 | 800 | 800 | 1,000 |
2012/01/05 | 800 | 800 | 800 | 800 | 1,000 |