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 |
|---|---|---|---|---|---|
| 2026/06/15 | 7,250 | 7,320 | 6,950 | 6,950 | 700 |
| 2026/06/12 | 7,010 | 7,010 | 7,010 | 7,010 | 100 |
| 2026/06/10 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2026/06/09 | 6,900 | 7,000 | 6,900 | 7,000 | 600 |
| 2026/06/08 | 7,050 | 7,050 | 6,900 | 6,900 | 400 |
| 2026/06/05 | 6,860 | 6,950 | 6,850 | 6,950 | 500 |
| 2026/06/04 | 6,920 | 7,000 | 6,920 | 7,000 | 200 |
| 2026/06/03 | 6,930 | 6,930 | 6,740 | 6,850 | 800 |
| 2026/06/01 | 6,890 | 6,980 | 6,890 | 6,930 | 1,000 |
| 2026/05/29 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2026/05/27 | 7,000 | 7,090 | 7,000 | 7,000 | 400 |
| 2026/05/26 | 6,900 | 7,000 | 6,850 | 7,000 | 800 |
| 2026/05/25 | 7,070 | 7,070 | 6,910 | 6,910 | 300 |
| 2026/05/21 | 7,200 | 7,200 | 7,010 | 7,010 | 300 |
| 2026/05/20 | 7,300 | 7,300 | 7,270 | 7,270 | 400 |
| 2026/05/18 | 7,000 | 7,000 | 7,000 | 7,000 | 400 |
| 2026/05/15 | 7,000 | 7,150 | 7,000 | 7,100 | 800 |
| 2026/05/14 | 6,940 | 6,940 | 6,700 | 6,900 | 1,400 |
| 2026/05/13 | 7,230 | 7,230 | 6,840 | 7,000 | 1,500 |
| 2026/05/11 | 7,300 | 7,390 | 7,300 | 7,310 | 500 |
| 2026/05/08 | 7,300 | 7,350 | 7,300 | 7,350 | 700 |
| 2026/05/07 | 7,380 | 7,520 | 7,320 | 7,320 | 1,000 |
| 2026/05/01 | 7,200 | 7,420 | 7,200 | 7,270 | 2,900 |
| 2026/04/30 | 7,470 | 7,760 | 7,470 | 7,590 | 400 |
| 2026/04/28 | 7,630 | 7,770 | 7,240 | 7,770 | 2,300 |
| 2026/04/27 | 7,660 | 7,830 | 7,660 | 7,830 | 1,100 |
| 2026/04/24 | 7,810 | 7,820 | 7,790 | 7,810 | 700 |
| 2026/04/23 | 7,860 | 7,860 | 7,840 | 7,840 | 200 |
| 2026/04/22 | 7,870 | 7,890 | 7,850 | 7,850 | 300 |
| 2026/04/21 | 7,800 | 7,880 | 7,800 | 7,850 | 700 |
| 2026/04/20 | 7,860 | 7,900 | 7,860 | 7,870 | 800 |
| 2026/04/17 | 7,750 | 7,820 | 7,750 | 7,810 | 300 |
| 2026/04/16 | 7,800 | 7,800 | 7,750 | 7,750 | 700 |
| 2026/04/15 | 7,760 | 7,770 | 7,760 | 7,770 | 1,200 |
| 2026/04/14 | 7,750 | 7,760 | 7,580 | 7,760 | 800 |
| 2026/04/13 | 7,760 | 7,760 | 7,750 | 7,750 | 400 |
| 2026/04/10 | 7,770 | 7,770 | 7,760 | 7,760 | 700 |
| 2026/04/09 | 7,870 | 7,870 | 7,770 | 7,770 | 600 |
| 2026/04/08 | 7,950 | 7,950 | 7,870 | 7,870 | 200 |
| 2026/04/07 | 7,880 | 7,970 | 7,820 | 7,950 | 800 |
| 2026/04/06 | 7,870 | 8,000 | 7,870 | 7,980 | 400 |
| 2026/04/03 | 7,820 | 7,900 | 7,740 | 7,870 | 800 |
| 2026/03/27 | 7,810 | 7,810 | 7,530 | 7,680 | 1,000 |
| 2026/03/26 | 7,590 | 7,890 | 7,590 | 7,890 | 1,600 |
| 2026/03/25 | 7,620 | 7,630 | 7,530 | 7,620 | 700 |
| 2026/03/24 | 7,300 | 7,520 | 7,300 | 7,520 | 700 |
| 2026/03/23 | 7,600 | 7,750 | 7,210 | 7,410 | 3,100 |
| 2026/03/19 | 7,730 | 7,830 | 7,720 | 7,720 | 1,400 |
| 2026/03/18 | 7,610 | 7,730 | 7,610 | 7,730 | 1,200 |
| 2026/03/17 | 7,260 | 7,600 | 7,260 | 7,460 | 1,100 |
| 2026/03/16 | 7,410 | 7,410 | 7,260 | 7,260 | 1,000 |
| 2026/03/13 | 7,460 | 7,480 | 7,400 | 7,470 | 1,300 |
| 2026/03/11 | 7,650 | 7,710 | 7,560 | 7,680 | 900 |
| 2026/03/10 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2026/03/09 | 7,250 | 7,400 | 7,250 | 7,400 | 1,800 |
| 2026/03/06 | 7,500 | 7,510 | 7,400 | 7,400 | 900 |
| 2026/03/05 | 7,580 | 7,650 | 7,570 | 7,650 | 900 |
| 2026/03/04 | 7,520 | 7,520 | 7,400 | 7,480 | 700 |
| 2026/03/03 | 7,730 | 7,750 | 7,620 | 7,660 | 1,100 |
| 2026/03/02 | 7,670 | 7,710 | 7,660 | 7,710 | 400 |
| 2026/02/27 | 7,630 | 7,660 | 7,620 | 7,660 | 400 |
| 2026/02/26 | 7,720 | 7,720 | 7,630 | 7,630 | 400 |
| 2026/02/25 | 7,720 | 7,720 | 7,720 | 7,720 | 200 |
| 2026/02/24 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2026/02/20 | 7,400 | 7,750 | 7,400 | 7,450 | 1,100 |
| 2026/02/19 | 7,480 | 7,480 | 7,360 | 7,370 | 700 |
| 2026/02/18 | 7,410 | 7,430 | 7,410 | 7,430 | 600 |
| 2026/02/17 | 7,370 | 7,420 | 7,370 | 7,420 | 400 |
| 2026/02/16 | 7,390 | 7,390 | 7,370 | 7,370 | 500 |
| 2026/02/13 | 7,300 | 7,340 | 7,300 | 7,340 | 200 |
| 2026/02/12 | 7,260 | 7,270 | 7,260 | 7,270 | 1,100 |
| 2026/02/10 | 7,260 | 7,260 | 7,260 | 7,260 | 100 |
| 2026/02/09 | 7,240 | 7,260 | 7,210 | 7,210 | 300 |
| 2026/02/05 | 7,200 | 7,220 | 7,180 | 7,220 | 500 |
| 2026/02/04 | 7,180 | 7,180 | 7,180 | 7,180 | 300 |
| 2026/02/03 | 7,260 | 7,270 | 7,260 | 7,270 | 200 |
| 2026/02/02 | 7,250 | 7,260 | 7,230 | 7,260 | 700 |
| 2026/01/30 | 7,260 | 7,260 | 7,140 | 7,170 | 500 |
| 2026/01/28 | 7,220 | 7,290 | 7,210 | 7,290 | 300 |
| 2026/01/27 | 7,290 | 7,290 | 7,220 | 7,220 | 300 |
| 2026/01/26 | 7,250 | 7,320 | 7,120 | 7,320 | 2,300 |
| 2026/01/23 | 7,150 | 7,150 | 7,120 | 7,150 | 500 |
| 2026/01/22 | 7,120 | 7,120 | 7,120 | 7,120 | 100 |
| 2026/01/21 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| 2026/01/20 | 7,140 | 7,150 | 7,140 | 7,150 | 400 |
| 2026/01/19 | 7,120 | 7,150 | 7,090 | 7,140 | 600 |
| 2026/01/16 | 7,150 | 7,150 | 7,060 | 7,150 | 600 |
| 2026/01/15 | 7,310 | 7,310 | 7,010 | 7,040 | 2,900 |
| 2026/01/14 | 7,360 | 7,390 | 7,330 | 7,360 | 1,000 |
| 2026/01/13 | 7,420 | 7,420 | 7,380 | 7,380 | 1,100 |
| 2026/01/09 | 7,450 | 7,450 | 7,410 | 7,420 | 1,200 |
| 2026/01/08 | 7,610 | 7,610 | 7,410 | 7,410 | 300 |
| 2026/01/07 | 7,700 | 7,700 | 7,350 | 7,490 | 1,300 |
| 2026/01/06 | 7,590 | 7,590 | 7,580 | 7,580 | 500 |
| 2026/01/05 | 7,650 | 7,650 | 7,600 | 7,600 | 900 |