共和コーポレーション(6570)の株価時系列情報
共和コーポレーション(6570)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 884 | 890 | 876 | 886 | 900 |
| 2024/07/25 | 894 | 894 | 871 | 890 | 1,500 |
| 2024/07/24 | 895 | 899 | 894 | 894 | 900 |
| 2024/07/23 | 893 | 895 | 893 | 894 | 1,000 |
| 2024/07/22 | 900 | 900 | 890 | 890 | 5,100 |
| 2024/07/19 | 896 | 901 | 892 | 901 | 1,900 |
| 2024/07/18 | 890 | 899 | 890 | 899 | 1,200 |
| 2024/07/17 | 883 | 890 | 876 | 890 | 2,300 |
| 2024/07/16 | 885 | 885 | 879 | 883 | 1,800 |
| 2024/07/12 | 882 | 885 | 882 | 885 | 1,100 |
| 2024/07/11 | 884 | 884 | 880 | 882 | 1,100 |
| 2024/07/10 | 873 | 884 | 871 | 884 | 2,000 |
| 2024/07/09 | 873 | 876 | 871 | 873 | 1,600 |
| 2024/07/08 | 878 | 884 | 872 | 876 | 1,900 |
| 2024/07/05 | 872 | 872 | 871 | 871 | 1,500 |
| 2024/07/04 | 879 | 880 | 871 | 872 | 3,000 |
| 2024/07/03 | 882 | 884 | 869 | 881 | 3,600 |
| 2024/07/02 | 885 | 887 | 884 | 884 | 1,400 |
| 2024/07/01 | 886 | 886 | 885 | 885 | 700 |
| 2024/06/28 | 889 | 891 | 885 | 886 | 1,300 |
| 2024/06/27 | 884 | 885 | 883 | 885 | 600 |
| 2024/06/26 | 890 | 890 | 887 | 887 | 900 |
| 2024/06/25 | 897 | 897 | 893 | 893 | 1,100 |
| 2024/06/24 | 906 | 906 | 897 | 897 | 500 |
| 2024/06/21 | 906 | 906 | 891 | 906 | 600 |
| 2024/06/20 | 909 | 909 | 905 | 906 | 2,200 |
| 2024/06/19 | 900 | 909 | 899 | 909 | 2,000 |
| 2024/06/18 | 888 | 898 | 888 | 894 | 500 |
| 2024/06/17 | 885 | 891 | 883 | 885 | 600 |
| 2024/06/14 | 882 | 900 | 882 | 891 | 1,600 |
| 2024/06/13 | 892 | 892 | 882 | 882 | 900 |
| 2024/06/12 | 894 | 894 | 888 | 888 | 1,000 |
| 2024/06/11 | 882 | 894 | 882 | 893 | 1,700 |
| 2024/06/10 | 878 | 880 | 878 | 880 | 600 |
| 2024/06/07 | 891 | 893 | 878 | 878 | 5,000 |
| 2024/06/06 | 899 | 899 | 893 | 893 | 300 |
| 2024/06/05 | 897 | 898 | 891 | 891 | 1,700 |
| 2024/06/04 | 889 | 897 | 889 | 897 | 1,100 |
| 2024/06/03 | 882 | 890 | 882 | 883 | 1,100 |
| 2024/05/31 | 879 | 883 | 879 | 882 | 1,600 |
| 2024/05/30 | 889 | 891 | 881 | 885 | 2,700 |
| 2024/05/29 | 903 | 913 | 895 | 898 | 8,700 |
| 2024/05/28 | 888 | 902 | 886 | 900 | 7,100 |
| 2024/05/27 | 884 | 888 | 878 | 885 | 800 |
| 2024/05/23 | 874 | 892 | 871 | 879 | 4,000 |
| 2024/05/22 | 883 | 883 | 873 | 878 | 1,000 |
| 2024/05/21 | 885 | 892 | 883 | 887 | 3,400 |
| 2024/05/20 | 897 | 898 | 886 | 886 | 4,400 |
| 2024/05/17 | 865 | 886 | 860 | 886 | 4,100 |
| 2024/05/16 | 855 | 858 | 852 | 852 | 700 |
| 2024/05/15 | 871 | 871 | 851 | 852 | 3,200 |
| 2024/05/14 | 864 | 895 | 855 | 871 | 8,700 |
| 2024/05/13 | 852 | 865 | 850 | 862 | 2,100 |
| 2024/05/10 | 854 | 854 | 853 | 853 | 1,200 |
| 2024/05/09 | 855 | 855 | 851 | 854 | 2,000 |
| 2024/05/08 | 856 | 856 | 849 | 856 | 3,300 |
| 2024/05/07 | 860 | 860 | 856 | 856 | 500 |
| 2024/05/02 | 860 | 861 | 855 | 856 | 1,200 |
| 2024/05/01 | 866 | 866 | 864 | 865 | 400 |
| 2024/04/30 | 858 | 868 | 858 | 868 | 200 |
| 2024/04/26 | 861 | 867 | 856 | 867 | 2,200 |
| 2024/04/25 | 860 | 860 | 856 | 856 | 1,600 |
| 2024/04/24 | 860 | 860 | 860 | 860 | 1,000 |
| 2024/04/23 | 861 | 861 | 855 | 855 | 2,300 |
| 2024/04/22 | 864 | 870 | 860 | 860 | 3,300 |
| 2024/04/19 | 873 | 873 | 849 | 864 | 5,700 |
| 2024/04/18 | 864 | 870 | 864 | 869 | 800 |
| 2024/04/17 | 870 | 870 | 860 | 860 | 2,400 |
| 2024/04/16 | 870 | 871 | 870 | 870 | 1,200 |
| 2024/04/15 | 874 | 874 | 870 | 870 | 200 |
| 2024/04/12 | 866 | 888 | 856 | 874 | 5,900 |
| 2024/04/11 | 866 | 868 | 860 | 866 | 3,700 |
| 2024/04/10 | 870 | 892 | 866 | 866 | 2,500 |
| 2024/04/09 | 862 | 891 | 862 | 869 | 4,600 |
| 2024/04/08 | 890 | 890 | 855 | 862 | 3,300 |
| 2024/04/05 | 892 | 894 | 892 | 894 | 1,000 |
| 2024/04/04 | 892 | 892 | 892 | 892 | 300 |
| 2024/04/03 | 895 | 897 | 892 | 892 | 900 |
| 2024/04/02 | 904 | 904 | 893 | 895 | 700 |
| 2024/04/01 | 892 | 915 | 891 | 891 | 5,100 |
| 2024/03/29 | 894 | 894 | 890 | 891 | 2,100 |
| 2024/03/28 | 874 | 904 | 874 | 890 | 10,500 |
| 2024/03/27 | 925 | 927 | 910 | 914 | 30,800 |
| 2024/03/26 | 911 | 923 | 910 | 916 | 9,800 |
| 2024/03/25 | 901 | 910 | 901 | 910 | 5,000 |
| 2024/03/22 | 900 | 908 | 900 | 900 | 3,100 |
| 2024/03/21 | 905 | 905 | 900 | 900 | 5,100 |
| 2024/03/19 | 898 | 906 | 891 | 904 | 15,300 |
| 2024/03/18 | 865 | 885 | 865 | 865 | 7,700 |
| 2024/03/15 | 858 | 864 | 855 | 860 | 2,600 |
| 2024/03/14 | 855 | 858 | 845 | 855 | 2,100 |
| 2024/03/13 | 850 | 856 | 848 | 856 | 2,000 |
| 2024/03/12 | 856 | 859 | 848 | 850 | 3,600 |
| 2024/03/11 | 860 | 869 | 848 | 858 | 5,800 |
| 2024/03/08 | 860 | 870 | 860 | 860 | 2,300 |
| 2024/03/07 | 870 | 873 | 862 | 862 | 4,600 |
| 2024/03/06 | 872 | 878 | 870 | 871 | 4,000 |
| 2024/03/05 | 880 | 886 | 871 | 885 | 6,000 |
| 2024/03/04 | 871 | 885 | 871 | 880 | 5,500 |
| 2024/03/01 | 861 | 871 | 861 | 871 | 3,300 |
| 2024/02/29 | 855 | 863 | 854 | 861 | 4,400 |
| 2024/02/28 | 851 | 858 | 851 | 855 | 2,600 |
| 2024/02/27 | 851 | 855 | 851 | 853 | 700 |
| 2024/02/26 | 855 | 855 | 851 | 851 | 2,000 |
| 2024/02/22 | 859 | 863 | 854 | 855 | 1,900 |
| 2024/02/21 | 870 | 870 | 854 | 863 | 1,900 |
| 2024/02/20 | 865 | 869 | 863 | 863 | 2,900 |
| 2024/02/19 | 844 | 857 | 844 | 857 | 2,700 |
| 2024/02/16 | 841 | 861 | 835 | 844 | 2,400 |
| 2024/02/15 | 857 | 860 | 838 | 840 | 8,200 |
| 2024/02/14 | 900 | 915 | 837 | 872 | 42,000 |
| 2024/02/13 | 906 | 914 | 857 | 914 | 14,600 |
| 2024/02/09 | 908 | 919 | 903 | 915 | 6,800 |
| 2024/02/08 | 858 | 938 | 858 | 903 | 18,700 |
| 2024/02/07 | 858 | 858 | 850 | 858 | 2,300 |
| 2024/02/06 | 847 | 853 | 844 | 853 | 4,800 |
| 2024/02/05 | 850 | 852 | 848 | 848 | 1,500 |
| 2024/02/02 | 835 | 845 | 835 | 845 | 3,100 |
| 2024/02/01 | 841 | 844 | 835 | 835 | 5,200 |
| 2024/01/31 | 838 | 839 | 836 | 838 | 1,300 |
| 2024/01/30 | 840 | 840 | 832 | 834 | 2,400 |
| 2024/01/29 | 833 | 844 | 833 | 844 | 1,500 |
| 2024/01/26 | 840 | 844 | 833 | 833 | 2,800 |
| 2024/01/25 | 845 | 845 | 838 | 839 | 2,000 |
| 2024/01/24 | 838 | 845 | 838 | 839 | 1,200 |
| 2024/01/23 | 843 | 843 | 838 | 838 | 2,700 |
| 2024/01/22 | 833 | 846 | 833 | 843 | 7,400 |
| 2024/01/19 | 816 | 825 | 814 | 825 | 4,900 |
| 2024/01/18 | 815 | 815 | 810 | 811 | 1,000 |
| 2024/01/17 | 808 | 819 | 808 | 809 | 2,100 |
| 2024/01/16 | 809 | 810 | 807 | 808 | 1,900 |
| 2024/01/15 | 808 | 809 | 807 | 809 | 2,100 |
| 2024/01/12 | 806 | 815 | 806 | 808 | 1,500 |
| 2024/01/11 | 812 | 816 | 810 | 810 | 1,700 |
| 2024/01/10 | 820 | 821 | 801 | 812 | 4,500 |
| 2024/01/09 | 812 | 820 | 812 | 817 | 4,400 |
| 2024/01/05 | 807 | 812 | 807 | 812 | 1,600 |
| 2024/01/04 | 805 | 814 | 802 | 811 | 4,600 |
| 2023/12/29 | 783 | 818 | 783 | 807 | 11,200 |
| 2023/12/28 | 788 | 790 | 770 | 782 | 2,700 |
| 2023/12/27 | 775 | 787 | 772 | 786 | 2,100 |
| 2023/12/26 | 784 | 784 | 770 | 778 | 4,400 |
| 2023/12/25 | 800 | 800 | 780 | 786 | 2,700 |
| 2023/12/22 | 809 | 809 | 804 | 804 | 1,400 |
| 2023/12/21 | 812 | 812 | 800 | 809 | 1,600 |
| 2023/12/20 | 818 | 821 | 802 | 809 | 10,500 |
| 2023/12/19 | 786 | 813 | 784 | 813 | 5,200 |
| 2023/12/18 | 781 | 786 | 776 | 786 | 6,200 |
| 2023/12/15 | 781 | 783 | 776 | 781 | 2,800 |
| 2023/12/14 | 777 | 779 | 777 | 779 | 600 |
| 2023/12/13 | 777 | 777 | 770 | 777 | 3,800 |
| 2023/12/12 | 780 | 780 | 771 | 777 | 700 |
| 2023/12/11 | 780 | 783 | 777 | 783 | 1,400 |
| 2023/12/08 | 796 | 796 | 770 | 771 | 6,800 |
| 2023/12/07 | 792 | 796 | 788 | 796 | 1,400 |
| 2023/12/06 | 793 | 793 | 788 | 792 | 800 |
| 2023/12/05 | 797 | 797 | 790 | 793 | 1,500 |
| 2023/12/04 | 798 | 798 | 786 | 794 | 3,000 |
| 2023/12/01 | 799 | 799 | 791 | 792 | 2,200 |
| 2023/11/30 | 793 | 794 | 787 | 789 | 3,800 |
| 2023/11/29 | 798 | 798 | 784 | 787 | 1,200 |
| 2023/11/28 | 798 | 798 | 780 | 792 | 2,000 |
| 2023/11/27 | 788 | 798 | 784 | 794 | 3,700 |
| 2023/11/24 | 782 | 789 | 782 | 788 | 1,800 |
| 2023/11/22 | 790 | 791 | 782 | 782 | 2,700 |
| 2023/11/21 | 794 | 794 | 790 | 790 | 700 |
| 2023/11/20 | 800 | 802 | 793 | 794 | 6,900 |
| 2023/11/17 | 785 | 798 | 779 | 798 | 5,400 |
| 2023/11/16 | 783 | 792 | 783 | 792 | 2,100 |
| 2023/11/15 | 793 | 793 | 770 | 783 | 11,900 |
| 2023/11/14 | 814 | 820 | 791 | 791 | 9,600 |
| 2023/11/13 | 801 | 846 | 801 | 814 | 34,700 |
| 2023/11/10 | 738 | 766 | 730 | 764 | 19,600 |
| 2023/11/09 | 727 | 745 | 727 | 731 | 5,500 |
| 2023/11/08 | 733 | 733 | 722 | 723 | 1,100 |
| 2023/11/07 | 721 | 740 | 721 | 733 | 2,400 |
| 2023/11/06 | 728 | 735 | 721 | 728 | 3,200 |
| 2023/11/02 | 718 | 733 | 716 | 716 | 4,000 |
| 2023/11/01 | 689 | 726 | 688 | 718 | 4,600 |
| 2023/10/31 | 679 | 688 | 674 | 682 | 3,400 |
| 2023/10/30 | 682 | 682 | 675 | 678 | 8,000 |
| 2023/10/27 | 682 | 686 | 676 | 685 | 1,200 |
| 2023/10/26 | 689 | 690 | 675 | 676 | 6,000 |
| 2023/10/25 | 693 | 704 | 684 | 689 | 4,500 |
| 2023/10/24 | 687 | 692 | 668 | 689 | 3,500 |
| 2023/10/23 | 688 | 691 | 681 | 681 | 2,400 |
| 2023/10/20 | 702 | 702 | 681 | 695 | 8,400 |
| 2023/10/19 | 700 | 707 | 690 | 707 | 4,500 |
| 2023/10/18 | 690 | 719 | 690 | 700 | 2,100 |
| 2023/10/17 | 700 | 700 | 685 | 693 | 3,500 |
| 2023/10/16 | 702 | 703 | 681 | 687 | 8,300 |
| 2023/10/13 | 731 | 731 | 698 | 706 | 7,600 |
| 2023/10/12 | 735 | 735 | 727 | 732 | 2,700 |
| 2023/10/11 | 752 | 755 | 722 | 728 | 6,000 |
| 2023/10/10 | 743 | 755 | 737 | 752 | 4,100 |
| 2023/10/06 | 730 | 773 | 730 | 743 | 10,000 |
| 2023/10/05 | 727 | 735 | 720 | 730 | 4,900 |
| 2023/10/04 | 730 | 775 | 701 | 705 | 9,400 |
| 2023/10/03 | 770 | 797 | 747 | 750 | 7,600 |
| 2023/10/02 | 796 | 796 | 780 | 781 | 2,200 |