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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |