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 |
---|---|---|---|---|---|
2015/12/30 | 537 | 544 | 537 | 544 | 2,000 |
2015/12/29 | 545 | 545 | 533 | 533 | 13,000 |
2015/12/28 | 542 | 542 | 540 | 540 | 23,000 |
2015/12/25 | 540 | 540 | 525 | 537 | 17,000 |
2015/12/24 | 535 | 535 | 525 | 532 | 10,000 |
2015/12/22 | 546 | 547 | 532 | 532 | 32,000 |
2015/12/21 | 560 | 560 | 546 | 546 | 8,000 |
2015/12/18 | 562 | 563 | 560 | 560 | 9,000 |
2015/12/17 | 570 | 570 | 562 | 562 | 6,000 |
2015/12/16 | 564 | 570 | 564 | 570 | 4,000 |
2015/12/15 | 570 | 570 | 569 | 569 | 5,000 |
2015/12/14 | 570 | 570 | 560 | 570 | 11,000 |
2015/12/11 | 575 | 575 | 575 | 575 | 1,000 |
2015/12/10 | 576 | 576 | 572 | 572 | 13,000 |
2015/12/09 | 595 | 595 | 580 | 580 | 10,000 |
2015/12/08 | 599 | 599 | 595 | 595 | 12,000 |
2015/12/07 | 604 | 604 | 600 | 600 | 11,000 |
2015/12/04 | 604 | 605 | 604 | 604 | 4,000 |
2015/12/03 | 606 | 610 | 606 | 610 | 2,000 |
2015/12/02 | 614 | 614 | 612 | 612 | 2,000 |
2015/12/01 | 615 | 615 | 615 | 615 | 1,000 |
2015/11/30 | 617 | 617 | 617 | 617 | 1,000 |
2015/11/27 | 617 | 617 | 617 | 617 | 1,000 |
2015/11/26 | 621 | 621 | 617 | 617 | 4,000 |
2015/11/25 | 620 | 627 | 620 | 627 | 2,000 |
2015/11/24 | 627 | 627 | 618 | 618 | 2,000 |
2015/11/20 | 640 | 640 | 640 | 640 | 2,000 |
2015/11/16 | 635 | 640 | 635 | 640 | 4,000 |
2015/11/13 | 626 | 626 | 625 | 625 | 3,000 |
2015/11/12 | 630 | 631 | 630 | 631 | 5,000 |
2015/11/11 | 630 | 630 | 630 | 630 | 3,000 |
2015/11/10 | 615 | 629 | 615 | 629 | 7,000 |
2015/11/09 | 616 | 616 | 616 | 616 | 1,000 |
2015/11/06 | 616 | 616 | 616 | 616 | 1,000 |
2015/11/05 | 620 | 620 | 619 | 620 | 5,000 |
2015/11/04 | 620 | 620 | 620 | 620 | 2,000 |
2015/10/30 | 617 | 620 | 617 | 620 | 2,000 |
2015/10/29 | 616 | 616 | 616 | 616 | 1,000 |
2015/10/28 | 616 | 620 | 616 | 620 | 2,000 |
2015/10/27 | 619 | 620 | 617 | 617 | 5,000 |
2015/10/26 | 620 | 620 | 620 | 620 | 1,000 |
2015/10/23 | 620 | 620 | 620 | 620 | 1,000 |
2015/10/22 | 620 | 620 | 620 | 620 | 1,000 |
2015/10/21 | 620 | 620 | 620 | 620 | 1,000 |
2015/10/20 | 630 | 630 | 630 | 630 | 2,000 |
2015/10/19 | 630 | 630 | 630 | 630 | 4,000 |
2015/10/16 | 635 | 635 | 630 | 630 | 2,000 |
2015/10/15 | 642 | 642 | 642 | 642 | 1,000 |
2015/10/13 | 633 | 633 | 633 | 633 | 1,000 |
2015/10/09 | 633 | 633 | 633 | 633 | 1,000 |
2015/10/07 | 633 | 633 | 633 | 633 | 1,000 |
2015/10/06 | 633 | 633 | 633 | 633 | 1,000 |
2015/10/05 | 624 | 633 | 624 | 633 | 2,000 |
2015/10/02 | 631 | 631 | 624 | 624 | 3,000 |
2015/09/29 | 658 | 658 | 658 | 658 | 1,000 |
2015/09/28 | 665 | 665 | 665 | 665 | 1,000 |
2015/09/25 | 667 | 667 | 667 | 667 | 1,000 |
2015/09/24 | 688 | 688 | 688 | 688 | 2,000 |
2015/09/18 | 672 | 672 | 672 | 672 | 1,000 |
2015/09/15 | 680 | 680 | 679 | 679 | 3,000 |
2015/09/14 | 679 | 679 | 679 | 679 | 1,000 |
2015/09/11 | 660 | 660 | 660 | 660 | 1,000 |
2015/09/10 | 660 | 660 | 660 | 660 | 1,000 |
2015/09/09 | 659 | 659 | 659 | 659 | 2,000 |
2015/09/08 | 660 | 660 | 640 | 640 | 7,000 |
2015/09/07 | 660 | 660 | 660 | 660 | 1,000 |
2015/09/04 | 670 | 670 | 670 | 670 | 1,000 |
2015/09/03 | 680 | 680 | 680 | 680 | 1,000 |
2015/09/02 | 672 | 672 | 672 | 672 | 1,000 |
2015/09/01 | 672 | 672 | 672 | 672 | 1,000 |
2015/08/31 | 679 | 679 | 672 | 672 | 2,000 |
2015/08/28 | 670 | 679 | 670 | 679 | 3,000 |
2015/08/27 | 673 | 673 | 664 | 664 | 2,000 |
2015/08/26 | 675 | 675 | 663 | 663 | 6,000 |
2015/08/25 | 690 | 690 | 690 | 690 | 1,000 |
2015/08/24 | 705 | 705 | 670 | 670 | 5,000 |
2015/08/21 | 718 | 718 | 706 | 706 | 2,000 |
2015/08/20 | 733 | 733 | 710 | 710 | 4,000 |
2015/08/19 | 733 | 733 | 733 | 733 | 1,000 |
2015/08/18 | 735 | 735 | 735 | 735 | 1,000 |
2015/08/17 | 735 | 735 | 735 | 735 | 2,000 |
2015/08/14 | 715 | 715 | 715 | 715 | 1,000 |
2015/08/13 | 702 | 715 | 702 | 715 | 2,000 |
2015/08/12 | 725 | 725 | 702 | 702 | 7,000 |
2015/08/11 | 724 | 725 | 724 | 725 | 2,000 |
2015/08/10 | 724 | 724 | 724 | 724 | 1,000 |
2015/08/07 | 732 | 732 | 724 | 724 | 3,000 |
2015/08/06 | 740 | 740 | 740 | 740 | 6,000 |
2015/08/05 | 745 | 745 | 725 | 726 | 12,000 |
2015/08/04 | 730 | 730 | 725 | 725 | 5,000 |
2015/08/03 | 730 | 730 | 730 | 730 | 1,000 |
2015/07/31 | 738 | 738 | 738 | 738 | 1,000 |
2015/07/28 | 745 | 745 | 745 | 745 | 5,000 |
2015/07/27 | 729 | 742 | 729 | 742 | 2,000 |
2015/07/23 | 737 | 737 | 737 | 737 | 1,000 |
2015/07/21 | 738 | 738 | 738 | 738 | 2,000 |
2015/07/17 | 738 | 738 | 738 | 738 | 1,000 |
2015/07/16 | 730 | 738 | 730 | 738 | 2,000 |
2015/07/15 | 738 | 738 | 730 | 730 | 2,000 |
2015/07/14 | 731 | 738 | 731 | 738 | 2,000 |
2015/07/13 | 731 | 731 | 731 | 731 | 1,000 |
2015/07/10 | 724 | 724 | 724 | 724 | 1,000 |
2015/07/09 | 742 | 742 | 717 | 717 | 2,000 |
2015/07/08 | 744 | 744 | 744 | 744 | 1,000 |
2015/07/07 | 743 | 743 | 743 | 743 | 1,000 |
2015/07/06 | 737 | 737 | 737 | 737 | 1,000 |
2015/07/03 | 730 | 730 | 716 | 716 | 3,000 |
2015/07/02 | 740 | 740 | 740 | 740 | 1,000 |
2015/07/01 | 740 | 740 | 740 | 740 | 2,000 |
2015/06/30 | 739 | 739 | 739 | 739 | 1,000 |
2015/06/29 | 739 | 739 | 739 | 739 | 1,000 |
2015/06/26 | 735 | 735 | 735 | 735 | 1,000 |
2015/06/25 | 731 | 731 | 731 | 731 | 1,000 |
2015/06/24 | 731 | 731 | 731 | 731 | 1,000 |
2015/06/23 | 731 | 731 | 731 | 731 | 1,000 |
2015/06/22 | 731 | 731 | 731 | 731 | 3,000 |
2015/06/19 | 719 | 719 | 716 | 716 | 2,000 |
2015/06/18 | 720 | 720 | 710 | 713 | 3,000 |
2015/06/17 | 719 | 719 | 710 | 710 | 2,000 |
2015/06/16 | 724 | 724 | 707 | 707 | 11,000 |
2015/06/15 | 721 | 721 | 708 | 710 | 8,000 |
2015/06/12 | 730 | 730 | 707 | 707 | 5,000 |
2015/06/11 | 715 | 716 | 715 | 716 | 3,000 |
2015/06/10 | 707 | 707 | 707 | 707 | 6,000 |
2015/06/09 | 734 | 734 | 734 | 734 | 1,000 |
2015/06/08 | 749 | 749 | 749 | 749 | 5,000 |
2015/06/02 | 704 | 715 | 704 | 715 | 2,000 |
2015/05/29 | 706 | 709 | 706 | 709 | 2,000 |
2015/05/21 | 725 | 725 | 725 | 725 | 2,000 |
2015/05/20 | 702 | 719 | 699 | 719 | 6,000 |
2015/05/19 | 714 | 714 | 700 | 700 | 6,000 |
2015/05/15 | 744 | 744 | 744 | 744 | 2,000 |
2015/05/14 | 735 | 740 | 735 | 735 | 10,000 |
2015/05/13 | 739 | 739 | 730 | 730 | 3,000 |
2015/05/12 | 738 | 738 | 738 | 738 | 1,000 |
2015/05/11 | 730 | 730 | 730 | 730 | 1,000 |
2015/05/08 | 741 | 741 | 741 | 741 | 1,000 |
2015/05/07 | 741 | 741 | 741 | 741 | 1,000 |
2015/05/01 | 734 | 734 | 734 | 734 | 2,000 |
2015/04/30 | 724 | 724 | 724 | 724 | 1,000 |
2015/04/28 | 720 | 720 | 705 | 710 | 4,000 |
2015/04/27 | 715 | 715 | 715 | 715 | 1,000 |
2015/04/24 | 745 | 747 | 745 | 747 | 3,000 |
2015/04/23 | 740 | 740 | 740 | 740 | 3,000 |
2015/04/20 | 756 | 756 | 756 | 756 | 2,000 |
2015/04/17 | 755 | 755 | 755 | 755 | 1,000 |
2015/04/16 | 754 | 760 | 754 | 760 | 10,000 |
2015/04/15 | 753 | 753 | 750 | 750 | 2,000 |
2015/04/14 | 750 | 755 | 750 | 755 | 4,000 |
2015/04/13 | 744 | 750 | 739 | 750 | 7,000 |
2015/04/10 | 743 | 744 | 743 | 744 | 4,000 |
2015/04/08 | 741 | 743 | 741 | 743 | 2,000 |
2015/04/07 | 748 | 748 | 748 | 748 | 1,000 |
2015/04/06 | 736 | 742 | 736 | 741 | 5,000 |
2015/04/03 | 735 | 735 | 731 | 731 | 3,000 |
2015/04/02 | 733 | 736 | 733 | 736 | 2,000 |
2015/04/01 | 734 | 734 | 729 | 733 | 5,000 |
2015/03/31 | 727 | 727 | 726 | 726 | 2,000 |
2015/03/30 | 716 | 717 | 716 | 717 | 2,000 |
2015/03/27 | 716 | 716 | 716 | 716 | 1,000 |
2015/03/26 | 719 | 719 | 716 | 716 | 3,000 |
2015/03/25 | 723 | 723 | 722 | 722 | 2,000 |
2015/03/24 | 724 | 725 | 724 | 725 | 2,000 |
2015/03/23 | 718 | 718 | 715 | 716 | 4,000 |
2015/03/20 | 717 | 717 | 715 | 715 | 6,000 |
2015/03/19 | 718 | 718 | 717 | 717 | 4,000 |
2015/03/18 | 718 | 718 | 718 | 718 | 2,000 |
2015/03/17 | 718 | 718 | 718 | 718 | 3,000 |
2015/03/16 | 719 | 719 | 718 | 718 | 4,000 |
2015/03/13 | 720 | 720 | 720 | 720 | 1,000 |
2015/03/12 | 723 | 723 | 723 | 723 | 1,000 |
2015/03/11 | 713 | 713 | 711 | 711 | 2,000 |
2015/03/10 | 714 | 714 | 714 | 714 | 1,000 |
2015/03/09 | 712 | 720 | 712 | 720 | 4,000 |
2015/03/06 | 730 | 730 | 720 | 720 | 2,000 |
2015/03/05 | 715 | 715 | 715 | 715 | 5,000 |
2015/03/03 | 715 | 715 | 715 | 715 | 3,000 |
2015/03/02 | 715 | 715 | 715 | 715 | 2,000 |
2015/02/27 | 714 | 714 | 714 | 714 | 1,000 |
2015/02/26 | 700 | 713 | 700 | 713 | 2,000 |
2015/02/20 | 710 | 710 | 710 | 710 | 3,000 |
2015/02/19 | 695 | 695 | 695 | 695 | 1,000 |
2015/02/18 | 694 | 694 | 694 | 694 | 1,000 |
2015/02/17 | 700 | 700 | 700 | 700 | 1,000 |
2015/02/16 | 700 | 700 | 700 | 700 | 2,000 |
2015/02/13 | 699 | 699 | 699 | 699 | 1,000 |
2015/02/12 | 691 | 691 | 691 | 691 | 1,000 |
2015/02/10 | 691 | 691 | 691 | 691 | 1,000 |
2015/02/06 | 685 | 686 | 671 | 671 | 15,000 |
2015/02/05 | 686 | 686 | 685 | 685 | 3,000 |
2015/02/03 | 685 | 685 | 685 | 685 | 3,000 |
2015/02/02 | 695 | 695 | 685 | 685 | 9,000 |
2015/01/30 | 695 | 697 | 695 | 697 | 3,000 |
2015/01/29 | 695 | 695 | 695 | 695 | 1,000 |
2015/01/28 | 704 | 704 | 694 | 699 | 21,000 |
2015/01/27 | 710 | 710 | 708 | 708 | 10,000 |
2015/01/22 | 710 | 723 | 710 | 723 | 5,000 |
2015/01/20 | 710 | 716 | 710 | 716 | 8,000 |
2015/01/19 | 710 | 710 | 710 | 710 | 3,000 |
2015/01/15 | 735 | 735 | 714 | 714 | 2,000 |
2015/01/14 | 710 | 710 | 710 | 710 | 1,000 |
2015/01/08 | 714 | 714 | 714 | 714 | 1,000 |
2015/01/06 | 715 | 715 | 715 | 715 | 2,000 |
2015/01/05 | 716 | 716 | 715 | 716 | 8,000 |