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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,735 | 4,775 | 4,735 | 4,775 | 1,800 |
| 2024/12/27 | 4,760 | 4,760 | 4,710 | 4,710 | 1,200 |
| 2024/12/26 | 4,745 | 4,755 | 4,745 | 4,750 | 1,900 |
| 2024/12/25 | 4,785 | 4,785 | 4,750 | 4,750 | 1,600 |
| 2024/12/24 | 4,755 | 4,800 | 4,750 | 4,800 | 1,000 |
| 2024/12/23 | 4,785 | 4,785 | 4,715 | 4,765 | 1,000 |
| 2024/12/20 | 4,810 | 4,810 | 4,780 | 4,785 | 700 |
| 2024/12/19 | 4,765 | 4,775 | 4,755 | 4,755 | 800 |
| 2024/12/18 | 4,820 | 4,820 | 4,765 | 4,765 | 300 |
| 2024/12/17 | 4,850 | 4,870 | 4,805 | 4,805 | 800 |
| 2024/12/16 | 4,930 | 4,930 | 4,850 | 4,850 | 900 |
| 2024/12/13 | 4,800 | 4,805 | 4,800 | 4,800 | 700 |
| 2024/12/12 | 4,790 | 4,790 | 4,780 | 4,790 | 300 |
| 2024/12/11 | 4,755 | 4,790 | 4,755 | 4,790 | 500 |
| 2024/12/10 | 4,755 | 4,755 | 4,755 | 4,755 | 100 |
| 2024/12/09 | 4,715 | 4,750 | 4,715 | 4,750 | 300 |
| 2024/12/06 | 4,710 | 4,710 | 4,710 | 4,710 | 400 |
| 2024/12/05 | 4,770 | 4,770 | 4,750 | 4,750 | 200 |
| 2024/12/04 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/12/03 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/12/02 | 4,760 | 4,760 | 4,750 | 4,750 | 300 |
| 2024/11/27 | 4,810 | 4,810 | 4,810 | 4,810 | 600 |
| 2024/11/26 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/11/21 | 4,840 | 4,840 | 4,800 | 4,800 | 200 |
| 2024/11/20 | 4,840 | 4,840 | 4,825 | 4,835 | 1,400 |
| 2024/11/19 | 4,750 | 4,755 | 4,750 | 4,755 | 200 |
| 2024/11/18 | 4,745 | 4,745 | 4,745 | 4,745 | 100 |
| 2024/11/15 | 4,770 | 4,770 | 4,705 | 4,705 | 700 |
| 2024/11/14 | 4,640 | 4,740 | 4,640 | 4,740 | 300 |
| 2024/11/13 | 4,685 | 4,695 | 4,625 | 4,625 | 500 |
| 2024/11/12 | 4,660 | 4,660 | 4,630 | 4,630 | 400 |
| 2024/11/11 | 4,660 | 4,665 | 4,620 | 4,620 | 600 |
| 2024/11/08 | 4,660 | 4,660 | 4,650 | 4,650 | 400 |
| 2024/11/06 | 4,750 | 4,750 | 4,600 | 4,645 | 1,100 |
| 2024/11/05 | 4,770 | 4,770 | 4,750 | 4,750 | 600 |
| 2024/10/31 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2024/10/30 | 4,745 | 4,745 | 4,745 | 4,745 | 200 |
| 2024/10/29 | 4,800 | 4,800 | 4,735 | 4,735 | 300 |
| 2024/10/28 | 4,840 | 4,840 | 4,800 | 4,800 | 300 |
| 2024/10/25 | 4,780 | 4,800 | 4,730 | 4,800 | 800 |
| 2024/10/24 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/10/23 | 4,770 | 4,770 | 4,750 | 4,750 | 200 |
| 2024/10/22 | 4,805 | 4,805 | 4,790 | 4,790 | 600 |
| 2024/10/21 | 4,820 | 4,820 | 4,820 | 4,820 | 400 |
| 2024/10/18 | 4,810 | 4,810 | 4,810 | 4,810 | 300 |
| 2024/10/17 | 4,805 | 4,845 | 4,805 | 4,845 | 500 |
| 2024/10/16 | 4,870 | 4,870 | 4,805 | 4,805 | 900 |
| 2024/10/15 | 4,800 | 4,870 | 4,800 | 4,870 | 900 |
| 2024/10/11 | 4,775 | 4,780 | 4,775 | 4,780 | 200 |
| 2024/10/10 | 4,800 | 4,800 | 4,775 | 4,775 | 300 |
| 2024/10/09 | 4,760 | 4,860 | 4,760 | 4,850 | 1,300 |
| 2024/10/08 | 4,730 | 4,755 | 4,730 | 4,730 | 600 |
| 2024/10/07 | 4,755 | 4,770 | 4,720 | 4,750 | 1,300 |
| 2024/10/04 | 4,770 | 4,770 | 4,750 | 4,750 | 500 |
| 2024/10/03 | 4,755 | 4,755 | 4,755 | 4,755 | 100 |
| 2024/10/02 | 4,835 | 4,835 | 4,740 | 4,740 | 1,200 |
| 2024/10/01 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2024/09/30 | 4,750 | 4,840 | 4,750 | 4,835 | 1,900 |
| 2024/09/27 | 4,855 | 4,860 | 4,805 | 4,820 | 1,300 |
| 2024/09/26 | 4,900 | 4,900 | 4,850 | 4,850 | 500 |
| 2024/09/25 | 5,050 | 5,140 | 4,880 | 4,935 | 3,400 |
| 2024/09/24 | 4,900 | 5,150 | 4,900 | 5,150 | 1,100 |
| 2024/09/20 | 4,910 | 4,910 | 4,760 | 4,895 | 1,700 |
| 2024/09/19 | 4,950 | 4,950 | 4,880 | 4,910 | 600 |
| 2024/09/18 | 4,985 | 4,985 | 4,930 | 4,930 | 500 |
| 2024/09/17 | 5,050 | 5,100 | 4,930 | 4,930 | 1,400 |
| 2024/09/13 | 5,050 | 5,110 | 4,955 | 5,050 | 4,900 |
| 2024/09/12 | 4,930 | 5,070 | 4,930 | 5,000 | 1,400 |
| 2024/09/11 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2024/09/10 | 4,995 | 4,995 | 4,930 | 4,930 | 1,100 |
| 2024/09/09 | 4,895 | 5,000 | 4,870 | 5,000 | 1,300 |
| 2024/09/05 | 4,980 | 4,995 | 4,925 | 4,925 | 800 |
| 2024/09/04 | 4,950 | 5,000 | 4,930 | 5,000 | 400 |
| 2024/09/03 | 5,090 | 5,100 | 5,050 | 5,050 | 500 |
| 2024/09/02 | 4,910 | 5,050 | 4,910 | 5,050 | 400 |
| 2024/08/29 | 4,935 | 4,985 | 4,840 | 4,840 | 700 |
| 2024/08/28 | 4,790 | 4,790 | 4,790 | 4,790 | 1,100 |
| 2024/08/27 | 4,805 | 4,805 | 4,770 | 4,770 | 700 |
| 2024/08/26 | 4,870 | 4,875 | 4,870 | 4,875 | 500 |
| 2024/08/23 | 4,815 | 4,875 | 4,815 | 4,875 | 300 |
| 2024/08/22 | 4,750 | 4,885 | 4,725 | 4,885 | 2,600 |
| 2024/08/20 | 4,785 | 4,785 | 4,750 | 4,785 | 1,900 |
| 2024/08/19 | 4,785 | 4,785 | 4,770 | 4,785 | 1,000 |
| 2024/08/16 | 4,870 | 4,870 | 4,750 | 4,750 | 600 |
| 2024/08/15 | 4,860 | 4,885 | 4,840 | 4,870 | 1,500 |
| 2024/08/14 | 4,705 | 4,750 | 4,705 | 4,740 | 700 |
| 2024/08/13 | 4,625 | 4,750 | 4,625 | 4,750 | 1,400 |
| 2024/08/09 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2024/08/08 | 4,550 | 4,555 | 4,460 | 4,555 | 1,600 |
| 2024/08/07 | 4,525 | 4,700 | 4,450 | 4,700 | 1,100 |
| 2024/08/06 | 4,450 | 4,560 | 4,390 | 4,520 | 4,100 |
| 2024/08/05 | 4,950 | 4,950 | 4,450 | 4,450 | 6,100 |
| 2024/08/02 | 5,630 | 5,630 | 5,300 | 5,350 | 2,000 |
| 2024/08/01 | 5,690 | 5,780 | 5,680 | 5,680 | 700 |
| 2024/07/31 | 5,570 | 5,700 | 5,570 | 5,700 | 1,300 |
| 2024/07/30 | 5,500 | 5,700 | 5,490 | 5,700 | 3,500 |
| 2024/07/29 | 5,490 | 5,490 | 5,440 | 5,440 | 900 |
| 2024/07/26 | 5,620 | 5,630 | 5,540 | 5,540 | 400 |
| 2024/07/25 | 5,870 | 5,870 | 5,660 | 5,700 | 1,700 |
| 2024/07/24 | 5,770 | 5,790 | 5,770 | 5,790 | 300 |
| 2024/07/23 | 5,870 | 5,870 | 5,870 | 5,870 | 400 |
| 2024/07/22 | 6,040 | 6,040 | 5,760 | 5,760 | 700 |
| 2024/07/19 | 5,960 | 5,990 | 5,960 | 5,990 | 500 |
| 2024/07/18 | 5,980 | 5,990 | 5,980 | 5,990 | 200 |
| 2024/07/17 | 5,990 | 5,990 | 5,800 | 5,970 | 1,100 |
| 2024/07/16 | 6,060 | 6,060 | 5,900 | 5,990 | 900 |
| 2024/07/12 | 5,890 | 5,890 | 5,690 | 5,860 | 900 |
| 2024/07/11 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2024/07/10 | 5,950 | 5,950 | 5,880 | 5,880 | 200 |
| 2024/07/09 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2024/07/08 | 5,920 | 6,080 | 5,920 | 6,080 | 400 |
| 2024/07/05 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2024/07/04 | 5,900 | 5,980 | 5,850 | 5,980 | 500 |
| 2024/07/03 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2024/07/02 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2024/07/01 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2024/06/28 | 6,000 | 6,010 | 5,910 | 5,990 | 800 |
| 2024/06/27 | 6,080 | 6,090 | 5,880 | 6,080 | 1,500 |
| 2024/06/26 | 5,930 | 6,090 | 5,930 | 6,080 | 1,800 |
| 2024/06/25 | 5,750 | 5,940 | 5,750 | 5,930 | 1,300 |
| 2024/06/24 | 5,680 | 5,700 | 5,580 | 5,700 | 500 |
| 2024/06/21 | 5,650 | 5,690 | 5,550 | 5,680 | 2,200 |
| 2024/06/20 | 5,680 | 5,680 | 5,500 | 5,570 | 1,600 |
| 2024/06/19 | 5,640 | 5,740 | 5,640 | 5,650 | 500 |
| 2024/06/18 | 5,810 | 5,840 | 5,470 | 5,840 | 3,500 |
| 2024/06/17 | 5,530 | 5,800 | 5,530 | 5,710 | 5,900 |
| 2024/06/14 | 6,010 | 6,070 | 5,870 | 5,900 | 1,600 |
| 2024/06/13 | 5,900 | 6,000 | 5,900 | 6,000 | 700 |
| 2024/06/12 | 5,860 | 5,960 | 5,860 | 5,870 | 1,100 |
| 2024/06/11 | 5,830 | 5,950 | 5,820 | 5,950 | 1,100 |
| 2024/06/10 | 5,840 | 5,840 | 5,840 | 5,840 | 200 |
| 2024/06/07 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2024/06/06 | 5,970 | 5,970 | 5,880 | 5,880 | 300 |
| 2024/06/05 | 5,980 | 5,990 | 5,960 | 5,960 | 700 |
| 2024/06/04 | 6,070 | 6,070 | 5,880 | 5,990 | 600 |
| 2024/06/03 | 6,170 | 6,170 | 6,070 | 6,070 | 200 |
| 2024/05/31 | 5,860 | 6,180 | 5,800 | 6,170 | 3,500 |
| 2024/05/30 | 5,830 | 5,830 | 5,570 | 5,770 | 1,900 |
| 2024/05/29 | 5,940 | 5,940 | 5,850 | 5,910 | 1,100 |
| 2024/05/28 | 5,830 | 5,910 | 5,830 | 5,910 | 700 |
| 2024/05/27 | 5,940 | 5,940 | 5,910 | 5,910 | 400 |
| 2024/05/24 | 5,940 | 5,940 | 5,940 | 5,940 | 100 |
| 2024/05/23 | 5,940 | 5,950 | 5,940 | 5,950 | 1,100 |
| 2024/05/22 | 5,960 | 5,960 | 5,910 | 5,910 | 300 |
| 2024/05/21 | 5,990 | 5,990 | 5,890 | 5,950 | 2,500 |
| 2024/05/20 | 5,990 | 6,080 | 5,990 | 6,050 | 3,500 |
| 2024/05/17 | 5,880 | 5,990 | 5,830 | 5,940 | 600 |
| 2024/05/16 | 5,980 | 5,980 | 5,890 | 5,920 | 1,400 |
| 2024/05/15 | 6,140 | 6,140 | 6,000 | 6,070 | 1,600 |
| 2024/05/14 | 6,050 | 6,140 | 6,010 | 6,140 | 2,400 |
| 2024/05/13 | 5,990 | 6,020 | 5,970 | 6,020 | 600 |
| 2024/05/10 | 5,990 | 6,010 | 5,980 | 5,980 | 400 |
| 2024/05/09 | 6,030 | 6,060 | 5,960 | 5,990 | 1,200 |
| 2024/05/08 | 5,880 | 6,040 | 5,880 | 6,010 | 300 |
| 2024/05/07 | 6,000 | 6,140 | 5,960 | 6,080 | 2,600 |
| 2024/05/02 | 6,050 | 6,050 | 5,970 | 6,040 | 1,900 |
| 2024/05/01 | 6,190 | 6,190 | 6,010 | 6,010 | 600 |
| 2024/04/30 | 6,200 | 6,200 | 6,010 | 6,200 | 6,700 |
| 2024/04/26 | 5,750 | 6,020 | 5,590 | 6,020 | 5,600 |
| 2024/04/25 | 6,000 | 6,030 | 5,980 | 5,980 | 2,500 |
| 2024/04/24 | 5,990 | 6,030 | 5,970 | 6,000 | 1,700 |
| 2024/04/23 | 5,990 | 6,040 | 5,980 | 6,000 | 1,700 |
| 2024/04/22 | 6,120 | 6,120 | 5,990 | 5,990 | 1,700 |
| 2024/04/19 | 6,160 | 6,160 | 5,960 | 6,110 | 2,800 |
| 2024/04/18 | 6,070 | 6,160 | 5,850 | 6,160 | 4,300 |
| 2024/04/17 | 6,110 | 6,170 | 6,110 | 6,170 | 300 |
| 2024/04/16 | 6,260 | 6,260 | 6,050 | 6,050 | 3,100 |
| 2024/04/15 | 6,260 | 6,260 | 6,210 | 6,260 | 2,000 |
| 2024/04/12 | 6,260 | 6,310 | 6,200 | 6,280 | 1,700 |
| 2024/04/11 | 6,220 | 6,220 | 6,210 | 6,210 | 500 |
| 2024/04/10 | 6,290 | 6,290 | 6,210 | 6,220 | 1,000 |
| 2024/04/09 | 6,280 | 6,300 | 6,180 | 6,300 | 4,700 |
| 2024/04/08 | 6,090 | 6,100 | 6,090 | 6,100 | 500 |
| 2024/04/05 | 6,300 | 6,300 | 5,990 | 6,110 | 4,100 |
| 2024/04/04 | 6,190 | 6,300 | 6,150 | 6,300 | 2,800 |
| 2024/04/03 | 5,900 | 6,190 | 5,880 | 6,190 | 3,100 |
| 2024/04/02 | 6,300 | 6,300 | 5,960 | 5,960 | 3,900 |
| 2024/04/01 | 6,590 | 6,600 | 6,180 | 6,280 | 5,300 |
| 2024/03/29 | 5,850 | 6,400 | 5,850 | 6,400 | 4,100 |
| 2024/03/28 | 5,690 | 5,850 | 5,690 | 5,850 | 4,000 |
| 2024/03/27 | 5,600 | 5,690 | 5,600 | 5,690 | 2,400 |
| 2024/03/26 | 5,560 | 5,600 | 5,560 | 5,560 | 1,400 |
| 2024/03/25 | 5,630 | 5,630 | 5,540 | 5,570 | 2,400 |
| 2024/03/22 | 5,650 | 5,690 | 5,540 | 5,590 | 5,800 |
| 2024/03/21 | 5,530 | 5,650 | 5,420 | 5,650 | 7,400 |
| 2024/03/19 | 5,510 | 5,530 | 5,400 | 5,470 | 7,700 |
| 2024/03/18 | 5,350 | 5,510 | 5,170 | 5,510 | 26,600 |
| 2024/03/15 | 5,690 | 5,880 | 5,660 | 5,720 | 6,200 |
| 2024/03/14 | 5,610 | 5,680 | 5,540 | 5,650 | 1,800 |
| 2024/03/13 | 5,720 | 5,720 | 5,510 | 5,510 | 1,200 |
| 2024/03/12 | 5,500 | 5,680 | 5,500 | 5,680 | 800 |
| 2024/03/11 | 5,640 | 5,680 | 5,530 | 5,540 | 2,300 |
| 2024/03/08 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2024/03/07 | 5,650 | 5,770 | 5,570 | 5,580 | 2,100 |
| 2024/03/06 | 5,620 | 5,650 | 5,610 | 5,620 | 1,000 |
| 2024/03/05 | 5,660 | 5,660 | 5,500 | 5,620 | 3,500 |
| 2024/03/04 | 5,610 | 5,660 | 5,570 | 5,660 | 1,600 |
| 2024/03/01 | 5,720 | 5,720 | 5,520 | 5,610 | 2,300 |
| 2024/02/29 | 5,900 | 5,900 | 5,680 | 5,680 | 2,400 |
| 2024/02/28 | 5,810 | 5,880 | 5,710 | 5,810 | 2,000 |
| 2024/02/27 | 5,950 | 5,950 | 5,780 | 5,810 | 5,900 |
| 2024/02/26 | 5,650 | 5,730 | 5,580 | 5,730 | 5,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,600 | 2,600 |
| 2024/02/21 | 5,390 | 5,480 | 5,390 | 5,480 | 1,200 |
| 2024/02/20 | 5,540 | 5,540 | 5,320 | 5,410 | 2,000 |
| 2024/02/19 | 5,260 | 5,480 | 5,260 | 5,480 | 3,600 |
| 2024/02/16 | 5,520 | 5,520 | 4,990 | 5,260 | 16,800 |
| 2024/02/15 | 5,980 | 5,980 | 5,460 | 5,500 | 7,100 |
| 2024/02/14 | 5,730 | 5,960 | 5,730 | 5,920 | 4,200 |
| 2024/02/13 | 5,450 | 5,700 | 5,450 | 5,700 | 4,300 |
| 2024/02/09 | 5,320 | 5,450 | 5,320 | 5,450 | 1,100 |
| 2024/02/08 | 5,350 | 5,350 | 5,260 | 5,320 | 2,100 |
| 2024/02/07 | 5,330 | 5,430 | 5,200 | 5,350 | 4,700 |
| 2024/02/06 | 5,220 | 5,490 | 5,220 | 5,490 | 2,600 |
| 2024/02/05 | 5,130 | 5,210 | 5,120 | 5,210 | 1,400 |
| 2024/02/02 | 5,060 | 5,180 | 5,060 | 5,120 | 1,700 |
| 2024/02/01 | 5,150 | 5,150 | 5,020 | 5,050 | 2,100 |
| 2024/01/31 | 5,120 | 5,150 | 5,120 | 5,150 | 600 |
| 2024/01/30 | 5,050 | 5,060 | 5,030 | 5,060 | 1,300 |
| 2024/01/29 | 5,110 | 5,120 | 5,010 | 5,110 | 3,100 |
| 2024/01/26 | 5,100 | 5,180 | 5,070 | 5,180 | 2,500 |
| 2024/01/25 | 5,090 | 5,090 | 5,020 | 5,070 | 1,300 |
| 2024/01/24 | 5,070 | 5,080 | 5,060 | 5,060 | 1,000 |
| 2024/01/23 | 5,130 | 5,160 | 5,030 | 5,030 | 2,200 |
| 2024/01/22 | 5,030 | 5,060 | 4,965 | 5,060 | 3,800 |
| 2024/01/19 | 5,030 | 5,030 | 5,020 | 5,030 | 1,400 |
| 2024/01/18 | 4,980 | 5,050 | 4,980 | 5,040 | 3,200 |
| 2024/01/17 | 4,955 | 4,980 | 4,955 | 4,980 | 400 |
| 2024/01/16 | 4,995 | 5,000 | 4,935 | 4,935 | 1,800 |
| 2024/01/15 | 4,915 | 4,995 | 4,875 | 4,995 | 2,400 |
| 2024/01/12 | 4,845 | 4,895 | 4,810 | 4,860 | 2,300 |
| 2024/01/11 | 4,765 | 4,830 | 4,685 | 4,830 | 5,600 |
| 2024/01/10 | 4,780 | 4,780 | 4,770 | 4,780 | 800 |
| 2024/01/09 | 4,775 | 4,775 | 4,735 | 4,750 | 2,900 |
| 2024/01/05 | 4,780 | 4,780 | 4,740 | 4,740 | 1,600 |
| 2024/01/04 | 4,675 | 4,745 | 4,675 | 4,745 | 2,400 |