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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,866 | 1,908 | 1,830 | 1,908 | 8,500 |
| 2026/06/25 | 1,886 | 1,907 | 1,866 | 1,866 | 8,700 |
| 2026/06/24 | 1,951 | 1,968 | 1,851 | 1,860 | 12,400 |
| 2026/06/23 | 1,965 | 1,999 | 1,934 | 1,951 | 15,900 |
| 2026/06/22 | 1,907 | 2,022 | 1,867 | 2,014 | 44,600 |
| 2026/06/19 | 1,800 | 1,800 | 1,738 | 1,787 | 36,500 |
| 2026/06/18 | 1,754 | 1,754 | 1,706 | 1,706 | 6,600 |
| 2026/06/17 | 1,668 | 1,755 | 1,660 | 1,755 | 5,900 |
| 2026/06/16 | 1,663 | 1,670 | 1,651 | 1,659 | 2,800 |
| 2026/06/15 | 1,621 | 1,668 | 1,621 | 1,650 | 3,800 |
| 2026/06/12 | 1,622 | 1,634 | 1,612 | 1,612 | 3,500 |
| 2026/06/11 | 1,627 | 1,640 | 1,622 | 1,622 | 3,000 |
| 2026/06/10 | 1,630 | 1,660 | 1,630 | 1,632 | 2,100 |
| 2026/06/09 | 1,622 | 1,670 | 1,617 | 1,635 | 6,200 |
| 2026/06/08 | 1,611 | 1,641 | 1,600 | 1,602 | 4,700 |
| 2026/06/05 | 1,642 | 1,642 | 1,612 | 1,640 | 1,800 |
| 2026/06/04 | 1,651 | 1,662 | 1,625 | 1,643 | 2,100 |
| 2026/06/03 | 1,689 | 1,689 | 1,652 | 1,652 | 1,500 |
| 2026/06/02 | 1,666 | 1,700 | 1,648 | 1,667 | 3,400 |
| 2026/06/01 | 1,653 | 1,680 | 1,645 | 1,666 | 1,900 |
| 2026/05/29 | 1,641 | 1,711 | 1,632 | 1,653 | 5,600 |
| 2026/05/28 | 1,621 | 1,675 | 1,621 | 1,632 | 8,700 |
| 2026/05/27 | 1,680 | 1,680 | 1,636 | 1,670 | 3,200 |
| 2026/05/26 | 1,652 | 1,684 | 1,652 | 1,680 | 4,200 |
| 2026/05/25 | 1,687 | 1,700 | 1,657 | 1,657 | 5,400 |
| 2026/05/22 | 1,704 | 1,724 | 1,656 | 1,692 | 6,300 |
| 2026/05/21 | 1,655 | 1,735 | 1,609 | 1,704 | 12,200 |
| 2026/05/20 | 1,689 | 1,689 | 1,565 | 1,621 | 8,800 |
| 2026/05/19 | 1,620 | 1,677 | 1,620 | 1,677 | 6,200 |
| 2026/05/18 | 1,600 | 1,612 | 1,600 | 1,605 | 4,100 |
| 2026/05/15 | 1,620 | 1,650 | 1,568 | 1,599 | 18,800 |
| 2026/05/14 | 1,619 | 1,731 | 1,588 | 1,603 | 62,200 |
| 2026/05/13 | 1,226 | 1,539 | 1,221 | 1,539 | 67,100 |
| 2026/05/12 | 1,244 | 1,244 | 1,239 | 1,239 | 1,300 |
| 2026/05/11 | 1,237 | 1,256 | 1,237 | 1,241 | 1,000 |
| 2026/05/08 | 1,266 | 1,270 | 1,256 | 1,256 | 1,000 |
| 2026/05/07 | 1,232 | 1,278 | 1,228 | 1,271 | 1,900 |
| 2026/05/01 | 1,228 | 1,257 | 1,228 | 1,232 | 2,300 |
| 2026/04/30 | 1,226 | 1,235 | 1,226 | 1,228 | 1,600 |
| 2026/04/28 | 1,245 | 1,245 | 1,234 | 1,235 | 1,700 |
| 2026/04/27 | 1,237 | 1,265 | 1,220 | 1,251 | 1,300 |
| 2026/04/24 | 1,259 | 1,259 | 1,221 | 1,228 | 3,000 |
| 2026/04/23 | 1,234 | 1,266 | 1,234 | 1,266 | 2,200 |
| 2026/04/22 | 1,250 | 1,259 | 1,221 | 1,234 | 1,600 |
| 2026/04/21 | 1,261 | 1,261 | 1,239 | 1,250 | 700 |
| 2026/04/20 | 1,280 | 1,280 | 1,261 | 1,261 | 4,500 |
| 2026/04/17 | 1,235 | 1,270 | 1,235 | 1,270 | 1,900 |
| 2026/04/16 | 1,240 | 1,250 | 1,233 | 1,242 | 1,600 |
| 2026/04/15 | 1,236 | 1,238 | 1,229 | 1,229 | 1,000 |
| 2026/04/14 | 1,251 | 1,251 | 1,231 | 1,238 | 1,800 |
| 2026/04/13 | 1,230 | 1,248 | 1,228 | 1,248 | 2,000 |
| 2026/04/10 | 1,214 | 1,221 | 1,214 | 1,221 | 500 |
| 2026/04/09 | 1,245 | 1,245 | 1,214 | 1,214 | 4,100 |
| 2026/04/08 | 1,240 | 1,259 | 1,240 | 1,241 | 3,900 |
| 2026/04/07 | 1,218 | 1,277 | 1,218 | 1,235 | 7,600 |
| 2026/04/06 | 1,212 | 1,225 | 1,212 | 1,218 | 1,300 |
| 2026/04/03 | 1,210 | 1,234 | 1,210 | 1,212 | 6,700 |
| 2026/03/27 | 1,279 | 1,300 | 1,230 | 1,230 | 37,800 |
| 2026/03/26 | 1,287 | 1,295 | 1,287 | 1,290 | 4,200 |
| 2026/03/25 | 1,285 | 1,290 | 1,280 | 1,287 | 4,200 |
| 2026/03/24 | 1,270 | 1,285 | 1,267 | 1,285 | 2,800 |
| 2026/03/23 | 1,300 | 1,300 | 1,256 | 1,261 | 9,500 |
| 2026/03/19 | 1,297 | 1,300 | 1,272 | 1,282 | 3,500 |
| 2026/03/18 | 1,308 | 1,311 | 1,300 | 1,300 | 2,800 |
| 2026/03/17 | 1,302 | 1,306 | 1,289 | 1,306 | 1,800 |
| 2026/03/16 | 1,296 | 1,306 | 1,283 | 1,306 | 3,900 |
| 2026/03/13 | 1,330 | 1,342 | 1,309 | 1,315 | 4,400 |
| 2026/03/12 | 1,309 | 1,335 | 1,309 | 1,335 | 3,100 |
| 2026/03/11 | 1,316 | 1,320 | 1,297 | 1,310 | 4,400 |
| 2026/03/10 | 1,308 | 1,310 | 1,282 | 1,297 | 4,100 |
| 2026/03/09 | 1,263 | 1,308 | 1,224 | 1,308 | 17,500 |
| 2026/03/06 | 1,280 | 1,313 | 1,271 | 1,309 | 1,900 |
| 2026/03/05 | 1,286 | 1,300 | 1,280 | 1,280 | 3,500 |
| 2026/03/04 | 1,295 | 1,306 | 1,250 | 1,279 | 11,900 |
| 2026/03/03 | 1,299 | 1,325 | 1,292 | 1,306 | 4,000 |
| 2026/03/02 | 1,273 | 1,310 | 1,273 | 1,300 | 4,400 |
| 2026/02/27 | 1,280 | 1,284 | 1,275 | 1,277 | 2,000 |
| 2026/02/26 | 1,280 | 1,280 | 1,272 | 1,277 | 4,100 |
| 2026/02/25 | 1,290 | 1,290 | 1,274 | 1,282 | 4,200 |
| 2026/02/24 | 1,281 | 1,295 | 1,277 | 1,294 | 3,800 |
| 2026/02/20 | 1,299 | 1,315 | 1,266 | 1,275 | 4,600 |
| 2026/02/19 | 1,282 | 1,303 | 1,280 | 1,303 | 3,200 |
| 2026/02/18 | 1,300 | 1,300 | 1,276 | 1,277 | 1,800 |
| 2026/02/17 | 1,325 | 1,328 | 1,268 | 1,300 | 3,100 |
| 2026/02/16 | 1,264 | 1,335 | 1,260 | 1,321 | 12,600 |
| 2026/02/13 | 1,280 | 1,297 | 1,259 | 1,264 | 11,700 |
| 2026/02/12 | 1,235 | 1,330 | 1,235 | 1,261 | 52,100 |
| 2026/02/10 | 1,229 | 1,232 | 1,229 | 1,232 | 2,200 |
| 2026/02/09 | 1,230 | 1,230 | 1,220 | 1,228 | 2,800 |
| 2026/02/06 | 1,230 | 1,234 | 1,224 | 1,229 | 3,800 |
| 2026/02/05 | 1,229 | 1,230 | 1,229 | 1,230 | 700 |
| 2026/02/04 | 1,198 | 1,230 | 1,198 | 1,225 | 2,400 |
| 2026/02/03 | 1,189 | 1,200 | 1,185 | 1,198 | 3,300 |
| 2026/02/02 | 1,204 | 1,206 | 1,190 | 1,190 | 2,700 |
| 2026/01/30 | 1,189 | 1,194 | 1,189 | 1,193 | 2,300 |
| 2026/01/29 | 1,215 | 1,215 | 1,185 | 1,189 | 5,800 |
| 2026/01/28 | 1,218 | 1,227 | 1,218 | 1,220 | 600 |
| 2026/01/27 | 1,238 | 1,238 | 1,218 | 1,218 | 600 |
| 2026/01/26 | 1,237 | 1,237 | 1,216 | 1,224 | 3,200 |
| 2026/01/23 | 1,249 | 1,249 | 1,238 | 1,238 | 1,000 |
| 2026/01/22 | 1,245 | 1,245 | 1,238 | 1,242 | 1,800 |
| 2026/01/21 | 1,252 | 1,252 | 1,240 | 1,240 | 4,600 |
| 2026/01/20 | 1,262 | 1,263 | 1,241 | 1,259 | 5,700 |
| 2026/01/19 | 1,255 | 1,264 | 1,255 | 1,263 | 3,300 |
| 2026/01/16 | 1,242 | 1,250 | 1,238 | 1,250 | 2,300 |
| 2026/01/15 | 1,238 | 1,242 | 1,229 | 1,242 | 2,600 |
| 2026/01/14 | 1,236 | 1,237 | 1,225 | 1,237 | 2,600 |
| 2026/01/13 | 1,242 | 1,242 | 1,225 | 1,232 | 4,800 |
| 2026/01/09 | 1,262 | 1,264 | 1,240 | 1,242 | 2,400 |
| 2026/01/08 | 1,250 | 1,260 | 1,249 | 1,255 | 2,700 |
| 2026/01/07 | 1,259 | 1,263 | 1,232 | 1,263 | 2,800 |
| 2026/01/06 | 1,243 | 1,260 | 1,240 | 1,260 | 3,500 |
| 2026/01/05 | 1,204 | 1,244 | 1,204 | 1,243 | 4,700 |
| 2025/12/30 | 1,203 | 1,210 | 1,201 | 1,201 | 6,200 |
| 2025/12/29 | 1,229 | 1,229 | 1,205 | 1,205 | 3,500 |
| 2025/12/26 | 1,226 | 1,226 | 1,200 | 1,210 | 6,900 |
| 2025/12/25 | 1,208 | 1,208 | 1,193 | 1,200 | 2,800 |
| 2025/12/24 | 1,204 | 1,212 | 1,202 | 1,207 | 3,000 |
| 2025/12/23 | 1,230 | 1,230 | 1,206 | 1,207 | 5,300 |
| 2025/12/22 | 1,234 | 1,240 | 1,225 | 1,233 | 9,200 |
| 2025/12/19 | 1,227 | 1,240 | 1,203 | 1,240 | 10,700 |
| 2025/12/18 | 1,175 | 1,269 | 1,175 | 1,208 | 21,600 |
| 2025/12/17 | 1,145 | 1,170 | 1,145 | 1,165 | 2,500 |
| 2025/12/16 | 1,145 | 1,145 | 1,122 | 1,132 | 3,500 |
| 2025/12/15 | 1,105 | 1,145 | 1,105 | 1,144 | 4,100 |
| 2025/12/12 | 1,125 | 1,125 | 1,102 | 1,104 | 2,900 |
| 2025/12/11 | 1,125 | 1,125 | 1,105 | 1,105 | 2,100 |
| 2025/12/10 | 1,127 | 1,127 | 1,104 | 1,125 | 4,500 |
| 2025/12/09 | 1,133 | 1,141 | 1,124 | 1,127 | 3,500 |
| 2025/12/08 | 1,106 | 1,149 | 1,106 | 1,131 | 2,200 |
| 2025/12/05 | 1,107 | 1,107 | 1,100 | 1,106 | 2,900 |
| 2025/12/04 | 1,093 | 1,147 | 1,093 | 1,104 | 5,300 |
| 2025/12/03 | 1,111 | 1,111 | 1,080 | 1,087 | 3,800 |
| 2025/12/02 | 1,120 | 1,150 | 1,100 | 1,100 | 4,800 |
| 2025/12/01 | 1,143 | 1,143 | 1,120 | 1,120 | 2,300 |
| 2025/11/28 | 1,118 | 1,145 | 1,118 | 1,140 | 10,600 |
| 2025/11/27 | 1,097 | 1,116 | 1,097 | 1,110 | 2,900 |
| 2025/11/26 | 1,084 | 1,097 | 1,084 | 1,095 | 1,700 |
| 2025/11/25 | 1,094 | 1,099 | 1,083 | 1,084 | 5,200 |
| 2025/11/21 | 1,077 | 1,099 | 1,071 | 1,077 | 6,400 |
| 2025/11/20 | 1,091 | 1,105 | 1,073 | 1,079 | 8,800 |
| 2025/11/19 | 1,080 | 1,100 | 1,048 | 1,082 | 9,500 |
| 2025/11/18 | 1,093 | 1,100 | 1,065 | 1,088 | 12,700 |
| 2025/11/17 | 1,165 | 1,165 | 1,083 | 1,095 | 17,400 |
| 2025/11/14 | 1,195 | 1,195 | 1,158 | 1,165 | 10,000 |
| 2025/11/13 | 1,193 | 1,214 | 1,190 | 1,191 | 27,800 |
| 2025/11/12 | 1,243 | 1,299 | 1,170 | 1,192 | 48,900 |
| 2025/11/11 | 1,236 | 1,236 | 1,210 | 1,213 | 4,600 |
| 2025/11/10 | 1,171 | 1,269 | 1,171 | 1,240 | 5,500 |
| 2025/11/07 | 1,163 | 1,167 | 1,154 | 1,167 | 6,100 |
| 2025/11/06 | 1,170 | 1,172 | 1,161 | 1,165 | 3,600 |
| 2025/11/05 | 1,189 | 1,189 | 1,157 | 1,176 | 4,100 |
| 2025/11/04 | 1,189 | 1,189 | 1,180 | 1,189 | 1,800 |
| 2025/10/31 | 1,183 | 1,193 | 1,175 | 1,189 | 3,500 |
| 2025/10/30 | 1,186 | 1,190 | 1,169 | 1,189 | 4,600 |
| 2025/10/29 | 1,231 | 1,231 | 1,165 | 1,192 | 7,800 |
| 2025/10/28 | 1,250 | 1,251 | 1,232 | 1,232 | 2,300 |
| 2025/10/27 | 1,255 | 1,267 | 1,252 | 1,252 | 4,500 |
| 2025/10/24 | 1,257 | 1,281 | 1,256 | 1,267 | 1,600 |
| 2025/10/23 | 1,261 | 1,265 | 1,257 | 1,260 | 1,600 |
| 2025/10/22 | 1,254 | 1,291 | 1,254 | 1,279 | 1,000 |
| 2025/10/21 | 1,299 | 1,299 | 1,254 | 1,254 | 7,400 |
| 2025/10/20 | 1,234 | 1,299 | 1,226 | 1,299 | 14,500 |
| 2025/10/17 | 1,190 | 1,211 | 1,190 | 1,211 | 2,700 |
| 2025/10/16 | 1,200 | 1,210 | 1,190 | 1,193 | 10,400 |
| 2025/10/15 | 1,192 | 1,226 | 1,187 | 1,200 | 3,400 |
| 2025/10/14 | 1,165 | 1,195 | 1,145 | 1,187 | 4,600 |
| 2025/10/10 | 1,215 | 1,215 | 1,152 | 1,178 | 9,600 |
| 2025/10/09 | 1,247 | 1,248 | 1,219 | 1,227 | 5,400 |
| 2025/10/08 | 1,254 | 1,254 | 1,204 | 1,242 | 2,300 |
| 2025/10/07 | 1,235 | 1,264 | 1,230 | 1,250 | 6,000 |
| 2025/10/06 | 1,245 | 1,264 | 1,233 | 1,233 | 2,700 |
| 2025/10/03 | 1,216 | 1,250 | 1,216 | 1,222 | 2,600 |
| 2025/10/02 | 1,233 | 1,250 | 1,213 | 1,230 | 3,900 |
| 2025/10/01 | 1,310 | 1,319 | 1,181 | 1,231 | 9,000 |
| 2025/09/30 | 1,327 | 1,327 | 1,318 | 1,321 | 8,400 |
| 2025/09/29 | 1,298 | 1,328 | 1,293 | 1,328 | 2,700 |
| 2025/09/26 | 1,308 | 1,310 | 1,300 | 1,310 | 5,000 |
| 2025/09/25 | 1,304 | 1,330 | 1,291 | 1,306 | 4,900 |
| 2025/09/24 | 1,315 | 1,320 | 1,305 | 1,305 | 4,400 |
| 2025/09/22 | 1,312 | 1,337 | 1,310 | 1,315 | 5,700 |
| 2025/09/19 | 1,342 | 1,355 | 1,336 | 1,337 | 2,400 |
| 2025/09/18 | 1,381 | 1,382 | 1,300 | 1,330 | 7,500 |
| 2025/09/17 | 1,345 | 1,410 | 1,343 | 1,365 | 12,700 |
| 2025/09/16 | 1,282 | 1,351 | 1,282 | 1,340 | 11,800 |
| 2025/09/12 | 1,281 | 1,290 | 1,281 | 1,289 | 2,100 |
| 2025/09/11 | 1,280 | 1,289 | 1,275 | 1,289 | 1,100 |
| 2025/09/10 | 1,271 | 1,287 | 1,271 | 1,280 | 1,500 |
| 2025/09/09 | 1,299 | 1,299 | 1,264 | 1,271 | 7,500 |
| 2025/09/08 | 1,302 | 1,305 | 1,295 | 1,304 | 2,700 |
| 2025/09/05 | 1,302 | 1,307 | 1,300 | 1,301 | 2,000 |
| 2025/09/04 | 1,303 | 1,305 | 1,300 | 1,302 | 1,900 |
| 2025/09/03 | 1,299 | 1,303 | 1,293 | 1,303 | 1,800 |
| 2025/09/02 | 1,285 | 1,314 | 1,285 | 1,299 | 6,000 |
| 2025/09/01 | 1,272 | 1,285 | 1,272 | 1,285 | 2,400 |
| 2025/08/29 | 1,273 | 1,279 | 1,271 | 1,277 | 800 |
| 2025/08/28 | 1,275 | 1,275 | 1,265 | 1,273 | 1,200 |
| 2025/08/27 | 1,275 | 1,288 | 1,271 | 1,288 | 2,200 |
| 2025/08/26 | 1,271 | 1,293 | 1,271 | 1,285 | 6,900 |
| 2025/08/25 | 1,298 | 1,298 | 1,283 | 1,290 | 4,100 |