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 |
---|---|---|---|---|---|
2016/12/30 | 660 | 670 | 655 | 660 | 6,000 |
2016/12/28 | 693 | 693 | 693 | 693 | 1,000 |
2016/12/27 | 700 | 700 | 693 | 693 | 6,000 |
2016/12/26 | 703 | 703 | 690 | 700 | 14,000 |
2016/12/22 | 694 | 694 | 693 | 693 | 2,000 |
2016/12/21 | 684 | 694 | 681 | 694 | 6,000 |
2016/12/20 | 693 | 694 | 684 | 684 | 5,000 |
2016/12/19 | 686 | 694 | 685 | 694 | 5,000 |
2016/12/16 | 710 | 711 | 695 | 695 | 10,000 |
2016/12/15 | 671 | 681 | 671 | 680 | 14,000 |
2016/12/14 | 651 | 660 | 651 | 660 | 4,000 |
2016/12/13 | 645 | 660 | 632 | 660 | 25,000 |
2016/12/12 | 627 | 640 | 627 | 640 | 5,000 |
2016/12/09 | 616 | 633 | 616 | 626 | 9,000 |
2016/12/08 | 590 | 636 | 590 | 615 | 62,000 |
2016/12/07 | 590 | 592 | 567 | 583 | 17,000 |
2016/12/06 | 622 | 622 | 582 | 590 | 70,000 |
2016/12/05 | 623 | 623 | 623 | 623 | 30,000 |
2016/12/02 | 520 | 523 | 520 | 523 | 4,000 |
2016/12/01 | 530 | 530 | 530 | 530 | 1,000 |
2016/11/21 | 543 | 543 | 528 | 538 | 5,000 |
2016/11/17 | 527 | 527 | 527 | 527 | 2,000 |
2016/11/15 | 527 | 527 | 527 | 527 | 3,000 |
2016/11/11 | 527 | 527 | 527 | 527 | 1,000 |
2016/11/10 | 527 | 527 | 526 | 526 | 2,000 |
2016/11/09 | 525 | 525 | 525 | 525 | 2,000 |
2016/11/04 | 525 | 525 | 525 | 525 | 1,000 |
2016/10/31 | 535 | 535 | 535 | 535 | 1,000 |
2016/10/28 | 515 | 526 | 515 | 525 | 6,000 |
2016/10/26 | 515 | 515 | 515 | 515 | 1,000 |
2016/10/24 | 518 | 518 | 518 | 518 | 1,000 |
2016/10/21 | 508 | 508 | 508 | 508 | 2,000 |
2016/10/20 | 518 | 518 | 508 | 508 | 5,000 |
2016/10/19 | 505 | 513 | 505 | 510 | 5,000 |
2016/10/18 | 496 | 502 | 496 | 502 | 3,000 |
2016/10/17 | 516 | 516 | 496 | 496 | 8,000 |
2016/10/13 | 500 | 500 | 499 | 499 | 3,000 |
2016/10/07 | 500 | 500 | 500 | 500 | 1,000 |
2016/10/05 | 500 | 500 | 500 | 500 | 7,000 |
2016/10/04 | 505 | 505 | 500 | 500 | 5,000 |
2016/10/03 | 504 | 513 | 504 | 505 | 6,000 |
2016/09/26 | 500 | 500 | 500 | 500 | 2,000 |
2016/09/20 | 515 | 515 | 515 | 515 | 2,000 |
2016/09/16 | 515 | 515 | 515 | 515 | 2,000 |
2016/09/15 | 515 | 515 | 515 | 515 | 1,000 |
2016/08/31 | 511 | 511 | 511 | 511 | 1,000 |
2016/08/23 | 539 | 539 | 539 | 539 | 2,000 |
2016/08/22 | 529 | 529 | 529 | 529 | 3,000 |
2016/08/19 | 520 | 520 | 520 | 520 | 1,000 |
2016/08/15 | 520 | 525 | 520 | 520 | 4,000 |
2016/08/12 | 520 | 520 | 520 | 520 | 1,000 |
2016/08/08 | 525 | 525 | 525 | 525 | 2,000 |
2016/08/03 | 574 | 574 | 535 | 535 | 23,000 |
2016/08/02 | 522 | 524 | 522 | 524 | 5,000 |
2016/08/01 | 522 | 532 | 522 | 522 | 6,000 |
2016/07/29 | 522 | 522 | 522 | 522 | 1,000 |
2016/07/28 | 522 | 522 | 522 | 522 | 1,000 |
2016/07/26 | 550 | 550 | 550 | 550 | 7,000 |
2016/07/25 | 510 | 515 | 510 | 515 | 3,000 |
2016/07/22 | 510 | 510 | 510 | 510 | 6,000 |
2016/07/20 | 510 | 510 | 510 | 510 | 2,000 |
2016/07/19 | 510 | 510 | 510 | 510 | 1,000 |
2016/07/15 | 515 | 515 | 515 | 515 | 2,000 |
2016/07/12 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/20 | 517 | 517 | 517 | 517 | 3,000 |
2016/06/17 | 475 | 475 | 475 | 475 | 1,000 |
2016/06/15 | 485 | 485 | 485 | 485 | 3,000 |
2016/06/14 | 470 | 470 | 470 | 470 | 1,000 |
2016/06/13 | 470 | 470 | 470 | 470 | 1,000 |
2016/06/10 | 490 | 490 | 490 | 490 | 1,000 |
2016/06/06 | 498 | 498 | 490 | 490 | 2,000 |
2016/06/01 | 492 | 492 | 486 | 486 | 3,000 |
2016/05/31 | 490 | 498 | 490 | 498 | 2,000 |
2016/05/25 | 500 | 500 | 490 | 490 | 4,000 |
2016/05/20 | 505 | 505 | 505 | 505 | 2,000 |
2016/05/19 | 505 | 505 | 505 | 505 | 1,000 |
2016/05/16 | 510 | 510 | 510 | 510 | 2,000 |
2016/05/13 | 500 | 500 | 500 | 500 | 1,000 |
2016/05/12 | 500 | 506 | 500 | 503 | 6,000 |
2016/05/10 | 525 | 525 | 525 | 525 | 3,000 |
2016/05/06 | 525 | 525 | 525 | 525 | 1,000 |
2016/04/25 | 548 | 548 | 548 | 548 | 2,000 |
2016/04/21 | 552 | 554 | 552 | 554 | 2,000 |
2016/04/20 | 551 | 551 | 546 | 546 | 4,000 |
2016/04/19 | 546 | 546 | 546 | 546 | 1,000 |
2016/04/15 | 555 | 555 | 555 | 555 | 3,000 |
2016/04/14 | 540 | 540 | 540 | 540 | 1,000 |
2016/04/11 | 535 | 535 | 535 | 535 | 1,000 |
2016/04/01 | 555 | 555 | 555 | 555 | 1,000 |
2016/03/31 | 561 | 561 | 561 | 561 | 1,000 |
2016/03/25 | 555 | 555 | 555 | 555 | 1,000 |
2016/03/24 | 555 | 555 | 555 | 555 | 1,000 |
2016/03/22 | 555 | 555 | 555 | 555 | 3,000 |
2016/03/18 | 554 | 554 | 554 | 554 | 1,000 |
2016/03/16 | 554 | 554 | 554 | 554 | 1,000 |
2016/03/15 | 554 | 554 | 554 | 554 | 3,000 |
2016/03/14 | 544 | 544 | 544 | 544 | 1,000 |
2016/03/11 | 550 | 550 | 550 | 550 | 1,000 |
2016/03/09 | 540 | 540 | 540 | 540 | 1,000 |
2016/03/08 | 540 | 540 | 540 | 540 | 1,000 |
2016/03/07 | 540 | 540 | 540 | 540 | 3,000 |
2016/03/03 | 540 | 540 | 540 | 540 | 1,000 |
2016/03/02 | 540 | 540 | 540 | 540 | 1,000 |
2016/03/01 | 540 | 540 | 540 | 540 | 1,000 |
2016/02/29 | 540 | 540 | 540 | 540 | 1,000 |
2016/02/26 | 544 | 544 | 544 | 544 | 1,000 |
2016/02/25 | 544 | 544 | 544 | 544 | 1,000 |
2016/02/24 | 544 | 544 | 544 | 544 | 1,000 |
2016/02/23 | 549 | 549 | 549 | 549 | 1,000 |
2016/02/22 | 548 | 548 | 548 | 548 | 4,000 |
2016/02/19 | 520 | 520 | 520 | 520 | 1,000 |
2016/02/18 | 520 | 520 | 520 | 520 | 3,000 |
2016/02/16 | 520 | 520 | 520 | 520 | 1,000 |
2016/02/15 | 520 | 520 | 520 | 520 | 4,000 |
2016/02/12 | 495 | 495 | 490 | 490 | 5,000 |
2016/02/10 | 540 | 540 | 540 | 540 | 1,000 |
2016/02/09 | 542 | 542 | 542 | 542 | 1,000 |
2016/02/08 | 542 | 542 | 542 | 542 | 1,000 |
2016/02/05 | 542 | 542 | 542 | 542 | 1,000 |
2016/02/04 | 542 | 542 | 542 | 542 | 1,000 |
2016/02/03 | 542 | 542 | 542 | 542 | 1,000 |
2016/01/29 | 552 | 552 | 552 | 552 | 1,000 |
2016/01/28 | 552 | 562 | 552 | 562 | 3,000 |
2016/01/27 | 503 | 503 | 503 | 503 | 1,000 |
2016/01/26 | 503 | 503 | 492 | 503 | 4,000 |
2016/01/25 | 508 | 508 | 508 | 508 | 1,000 |
2016/01/22 | 513 | 513 | 513 | 513 | 1,000 |
2016/01/21 | 513 | 513 | 513 | 513 | 1,000 |
2016/01/20 | 525 | 525 | 525 | 525 | 2,000 |
2016/01/19 | 515 | 515 | 515 | 515 | 1,000 |
2016/01/18 | 535 | 535 | 535 | 535 | 1,000 |
2016/01/15 | 529 | 539 | 529 | 535 | 5,000 |
2016/01/14 | 521 | 521 | 516 | 516 | 2,000 |
2016/01/13 | 521 | 521 | 521 | 521 | 1,000 |
2016/01/12 | 525 | 526 | 516 | 526 | 4,000 |
2016/01/08 | 535 | 535 | 526 | 526 | 3,000 |
2016/01/07 | 538 | 538 | 538 | 538 | 1,000 |
2016/01/06 | 539 | 539 | 538 | 538 | 3,000 |
2016/01/05 | 538 | 539 | 538 | 539 | 2,000 |
2016/01/04 | 544 | 544 | 544 | 544 | 1,000 |