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 |
---|---|---|---|---|---|
2014/12/29 | 715 | 715 | 715 | 715 | 1,000 |
2014/12/26 | 719 | 719 | 715 | 715 | 2,000 |
2014/12/25 | 735 | 735 | 713 | 713 | 9,000 |
2014/12/24 | 727 | 727 | 727 | 727 | 1,000 |
2014/12/22 | 732 | 732 | 730 | 730 | 5,000 |
2014/12/19 | 729 | 741 | 729 | 732 | 13,000 |
2014/12/18 | 730 | 730 | 721 | 721 | 5,000 |
2014/12/17 | 730 | 730 | 725 | 730 | 5,000 |
2014/12/16 | 728 | 728 | 728 | 728 | 2,000 |
2014/12/15 | 730 | 730 | 725 | 725 | 6,000 |
2014/12/12 | 730 | 730 | 729 | 729 | 5,000 |
2014/12/11 | 726 | 730 | 726 | 730 | 2,000 |
2014/12/10 | 730 | 730 | 730 | 730 | 2,000 |
2014/12/09 | 747 | 747 | 730 | 730 | 10,000 |
2014/12/08 | 733 | 735 | 716 | 735 | 20,000 |
2014/12/05 | 733 | 733 | 730 | 733 | 17,000 |
2014/12/04 | 740 | 740 | 733 | 733 | 9,000 |
2014/12/03 | 750 | 750 | 750 | 750 | 3,000 |
2014/12/02 | 740 | 740 | 740 | 740 | 4,000 |
2014/12/01 | 740 | 750 | 740 | 750 | 4,000 |
2014/11/28 | 753 | 753 | 753 | 753 | 2,000 |
2014/11/27 | 743 | 743 | 743 | 743 | 6,000 |
2014/11/26 | 743 | 743 | 743 | 743 | 10,000 |
2014/11/25 | 745 | 745 | 743 | 743 | 2,000 |
2014/11/20 | 745 | 747 | 745 | 745 | 12,000 |
2014/11/19 | 745 | 745 | 745 | 745 | 2,000 |
2014/11/18 | 744 | 744 | 744 | 744 | 3,000 |
2014/11/17 | 756 | 759 | 756 | 759 | 2,000 |
2014/11/14 | 748 | 757 | 748 | 757 | 3,000 |
2014/11/13 | 763 | 763 | 763 | 763 | 1,000 |
2014/11/11 | 763 | 763 | 763 | 763 | 1,000 |
2014/11/07 | 748 | 748 | 748 | 748 | 3,000 |
2014/11/06 | 750 | 750 | 748 | 748 | 2,000 |
2014/11/04 | 750 | 765 | 750 | 765 | 2,000 |
2014/10/31 | 741 | 741 | 740 | 740 | 2,000 |
2014/10/30 | 741 | 742 | 741 | 742 | 3,000 |
2014/10/28 | 740 | 740 | 740 | 740 | 1,000 |
2014/10/24 | 750 | 750 | 750 | 750 | 1,000 |
2014/10/23 | 741 | 741 | 741 | 741 | 1,000 |
2014/10/20 | 756 | 756 | 756 | 756 | 1,000 |
2014/10/17 | 755 | 755 | 755 | 755 | 1,000 |
2014/10/15 | 765 | 765 | 765 | 765 | 2,000 |
2014/10/14 | 756 | 756 | 756 | 756 | 1,000 |
2014/10/10 | 755 | 755 | 741 | 741 | 3,000 |
2014/10/08 | 785 | 785 | 785 | 785 | 1,000 |
2014/10/07 | 770 | 770 | 770 | 770 | 1,000 |
2014/10/06 | 761 | 761 | 761 | 761 | 1,000 |
2014/10/02 | 765 | 765 | 765 | 765 | 1,000 |
2014/09/26 | 765 | 765 | 765 | 765 | 1,000 |
2014/09/24 | 756 | 756 | 756 | 756 | 3,000 |
2014/09/22 | 792 | 792 | 769 | 769 | 4,000 |
2014/09/19 | 780 | 780 | 780 | 780 | 1,000 |
2014/09/16 | 788 | 788 | 788 | 788 | 1,000 |
2014/09/11 | 760 | 760 | 760 | 760 | 1,000 |
2014/09/09 | 760 | 760 | 760 | 760 | 1,000 |
2014/09/08 | 758 | 760 | 758 | 760 | 5,000 |
2014/09/04 | 780 | 780 | 780 | 780 | 9,000 |
2014/09/03 | 762 | 762 | 762 | 762 | 2,000 |
2014/09/02 | 762 | 762 | 762 | 762 | 1,000 |
2014/08/26 | 760 | 760 | 760 | 760 | 1,000 |
2014/08/25 | 760 | 760 | 760 | 760 | 1,000 |
2014/08/20 | 770 | 770 | 770 | 770 | 5,000 |
2014/08/19 | 785 | 785 | 785 | 785 | 1,000 |
2014/08/15 | 785 | 785 | 785 | 785 | 1,000 |
2014/08/14 | 785 | 785 | 770 | 785 | 4,000 |
2014/08/13 | 771 | 785 | 771 | 785 | 6,000 |
2014/08/07 | 855 | 855 | 855 | 855 | 7,000 |
2014/08/05 | 813 | 813 | 813 | 813 | 8,000 |
2014/08/01 | 755 | 755 | 755 | 755 | 2,000 |
2014/07/30 | 755 | 755 | 755 | 755 | 1,000 |
2014/07/29 | 756 | 756 | 756 | 756 | 4,000 |
2014/07/24 | 756 | 756 | 756 | 756 | 1,000 |
2014/07/22 | 759 | 759 | 759 | 759 | 2,000 |
2014/07/18 | 750 | 750 | 750 | 750 | 1,000 |
2014/07/16 | 760 | 760 | 730 | 750 | 24,000 |
2014/07/15 | 775 | 775 | 775 | 775 | 1,000 |
2014/07/11 | 762 | 765 | 760 | 765 | 4,000 |
2014/07/08 | 766 | 766 | 766 | 766 | 5,000 |
2014/06/30 | 791 | 791 | 791 | 791 | 1,000 |
2014/06/26 | 778 | 778 | 778 | 778 | 1,000 |
2014/06/24 | 768 | 768 | 763 | 763 | 3,000 |
2014/06/20 | 783 | 783 | 783 | 783 | 1,000 |
2014/06/19 | 783 | 783 | 783 | 783 | 1,000 |
2014/06/16 | 790 | 790 | 790 | 790 | 1,000 |
2014/06/13 | 763 | 777 | 763 | 777 | 2,000 |
2014/06/06 | 770 | 770 | 756 | 756 | 4,000 |
2014/06/05 | 768 | 768 | 768 | 768 | 2,000 |
2014/06/03 | 783 | 783 | 783 | 783 | 1,000 |
2014/05/20 | 798 | 798 | 798 | 798 | 1,000 |
2014/05/15 | 770 | 785 | 770 | 785 | 2,000 |
2014/05/14 | 755 | 770 | 755 | 770 | 2,000 |
2014/05/13 | 755 | 755 | 755 | 755 | 1,000 |
2014/05/12 | 785 | 785 | 785 | 785 | 1,000 |
2014/05/09 | 760 | 760 | 760 | 760 | 1,000 |
2014/04/24 | 798 | 805 | 790 | 792 | 4,000 |
2014/04/23 | 806 | 806 | 806 | 806 | 2,000 |
2014/04/22 | 798 | 798 | 798 | 798 | 1,000 |
2014/04/21 | 813 | 813 | 798 | 798 | 3,000 |
2014/04/15 | 807 | 807 | 807 | 807 | 2,000 |
2014/04/11 | 793 | 793 | 793 | 793 | 1,000 |
2014/04/09 | 801 | 801 | 792 | 792 | 2,000 |
2014/04/07 | 808 | 808 | 806 | 806 | 2,000 |
2014/04/01 | 813 | 813 | 813 | 813 | 3,000 |
2014/03/31 | 805 | 805 | 805 | 805 | 1,000 |
2014/03/20 | 820 | 820 | 820 | 820 | 1,000 |
2014/03/19 | 811 | 811 | 811 | 811 | 1,000 |
2014/03/17 | 824 | 824 | 824 | 824 | 2,000 |
2014/03/13 | 800 | 810 | 800 | 810 | 2,000 |
2014/03/11 | 805 | 805 | 805 | 805 | 3,000 |
2014/03/07 | 820 | 820 | 820 | 820 | 1,000 |
2014/03/04 | 815 | 815 | 815 | 815 | 1,000 |
2014/02/27 | 815 | 815 | 814 | 815 | 3,000 |
2014/02/25 | 826 | 826 | 826 | 826 | 1,000 |
2014/02/20 | 841 | 841 | 841 | 841 | 1,000 |
2014/02/19 | 830 | 830 | 830 | 830 | 1,000 |
2014/02/17 | 845 | 845 | 845 | 845 | 2,000 |
2014/02/04 | 831 | 831 | 831 | 831 | 2,000 |
2014/01/30 | 825 | 840 | 825 | 840 | 3,000 |
2014/01/24 | 845 | 845 | 845 | 845 | 2,000 |
2014/01/23 | 850 | 860 | 845 | 845 | 8,000 |
2014/01/22 | 845 | 845 | 845 | 845 | 1,000 |
2014/01/21 | 845 | 845 | 845 | 845 | 3,000 |
2014/01/20 | 845 | 845 | 845 | 845 | 2,000 |
2014/01/17 | 820 | 830 | 820 | 830 | 3,000 |
2014/01/15 | 830 | 830 | 815 | 815 | 2,000 |
2014/01/14 | 817 | 817 | 817 | 817 | 1,000 |
2014/01/10 | 824 | 839 | 820 | 820 | 4,000 |