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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/22 | 1,298 | 1,298 | 1,280 | 1,282 | 3,800 |
| 2025/08/21 | 1,299 | 1,299 | 1,290 | 1,290 | 3,400 |
| 2025/08/20 | 1,311 | 1,317 | 1,290 | 1,299 | 9,600 |
| 2025/08/19 | 1,308 | 1,312 | 1,280 | 1,305 | 10,500 |
| 2025/08/18 | 1,219 | 1,292 | 1,219 | 1,292 | 19,900 |
| 2025/08/15 | 1,175 | 1,212 | 1,175 | 1,200 | 4,100 |
| 2025/08/14 | 1,199 | 1,200 | 1,175 | 1,175 | 6,300 |
| 2025/08/13 | 1,200 | 1,214 | 1,191 | 1,202 | 20,300 |
| 2025/08/12 | 1,089 | 1,232 | 1,059 | 1,187 | 93,700 |
| 2025/08/08 | 1,098 | 1,100 | 1,054 | 1,096 | 5,800 |
| 2025/08/07 | 1,091 | 1,111 | 1,091 | 1,100 | 8,700 |
| 2025/08/06 | 1,059 | 1,085 | 1,054 | 1,085 | 4,300 |
| 2025/08/05 | 1,020 | 1,055 | 1,020 | 1,040 | 5,100 |
| 2025/08/04 | 1,000 | 1,020 | 1,000 | 1,020 | 1,700 |
| 2025/08/01 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
| 2025/07/31 | 1,001 | 1,014 | 1,000 | 1,010 | 1,500 |
| 2025/07/30 | 1,003 | 1,003 | 999 | 1,002 | 3,100 |
| 2025/07/29 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2025/07/28 | 1,001 | 1,002 | 1,001 | 1,002 | 300 |
| 2025/07/25 | 1,006 | 1,007 | 992 | 1,002 | 2,500 |
| 2025/07/24 | 1,034 | 1,034 | 1,012 | 1,013 | 3,300 |
| 2025/07/23 | 1,030 | 1,043 | 1,011 | 1,039 | 11,400 |
| 2025/07/22 | 1,023 | 1,031 | 1,016 | 1,030 | 17,000 |
| 2025/07/18 | 1,005 | 1,023 | 1,005 | 1,023 | 7,700 |
| 2025/07/17 | 996 | 1,006 | 996 | 1,001 | 8,300 |
| 2025/07/16 | 988 | 991 | 988 | 988 | 1,100 |
| 2025/07/15 | 984 | 987 | 980 | 982 | 2,500 |
| 2025/07/14 | 977 | 986 | 976 | 983 | 3,000 |
| 2025/07/11 | 987 | 987 | 980 | 987 | 400 |
| 2025/07/10 | 965 | 987 | 965 | 987 | 1,300 |
| 2025/07/09 | 962 | 979 | 960 | 979 | 3,400 |
| 2025/07/08 | 970 | 979 | 962 | 962 | 3,100 |
| 2025/07/07 | 982 | 982 | 964 | 972 | 3,200 |
| 2025/07/04 | 961 | 982 | 961 | 982 | 1,900 |
| 2025/07/03 | 963 | 973 | 960 | 960 | 7,200 |
| 2025/07/02 | 974 | 986 | 960 | 971 | 1,700 |
| 2025/07/01 | 990 | 995 | 985 | 985 | 700 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,001 | 2,700 |
| 2025/06/27 | 1,010 | 1,010 | 1,004 | 1,004 | 1,400 |
| 2025/06/26 | 1,007 | 1,011 | 1,007 | 1,007 | 700 |
| 2025/06/25 | 1,023 | 1,027 | 1,006 | 1,007 | 5,500 |
| 2025/06/24 | 1,027 | 1,027 | 1,007 | 1,007 | 600 |
| 2025/06/23 | 1,006 | 1,008 | 1,004 | 1,006 | 4,500 |
| 2025/06/20 | 1,045 | 1,045 | 1,017 | 1,017 | 5,000 |
| 2025/06/19 | 1,002 | 1,044 | 1,002 | 1,044 | 3,600 |
| 2025/06/18 | 994 | 1,001 | 991 | 1,001 | 2,400 |
| 2025/06/17 | 994 | 1,000 | 992 | 1,000 | 2,900 |
| 2025/06/16 | 985 | 991 | 984 | 991 | 2,900 |
| 2025/06/13 | 990 | 998 | 980 | 984 | 5,800 |
| 2025/06/12 | 992 | 1,000 | 992 | 995 | 5,300 |
| 2025/06/11 | 977 | 982 | 977 | 982 | 300 |
| 2025/06/10 | 978 | 985 | 977 | 977 | 3,900 |
| 2025/06/09 | 980 | 984 | 976 | 984 | 1,100 |
| 2025/06/06 | 976 | 981 | 976 | 981 | 800 |
| 2025/06/05 | 973 | 980 | 973 | 976 | 500 |
| 2025/06/04 | 980 | 980 | 970 | 972 | 1,300 |
| 2025/06/03 | 976 | 983 | 974 | 983 | 1,100 |
| 2025/06/02 | 973 | 980 | 971 | 980 | 1,900 |
| 2025/05/30 | 980 | 983 | 971 | 983 | 1,600 |
| 2025/05/29 | 979 | 988 | 972 | 988 | 1,100 |
| 2025/05/28 | 977 | 980 | 977 | 979 | 3,000 |
| 2025/05/27 | 988 | 988 | 971 | 977 | 2,100 |
| 2025/05/26 | 970 | 989 | 970 | 989 | 6,100 |
| 2025/05/23 | 977 | 977 | 973 | 977 | 2,200 |
| 2025/05/22 | 955 | 985 | 955 | 985 | 5,200 |
| 2025/05/21 | 975 | 986 | 966 | 966 | 5,100 |
| 2025/05/20 | 960 | 978 | 959 | 971 | 7,000 |
| 2025/05/19 | 916 | 945 | 916 | 945 | 4,000 |
| 2025/05/16 | 905 | 914 | 902 | 914 | 3,200 |
| 2025/05/15 | 905 | 919 | 902 | 912 | 4,200 |
| 2025/05/14 | 903 | 909 | 903 | 905 | 1,700 |
| 2025/05/13 | 916 | 916 | 902 | 903 | 4,800 |
| 2025/05/12 | 915 | 927 | 905 | 916 | 2,000 |
| 2025/05/09 | 908 | 928 | 908 | 927 | 700 |
| 2025/05/08 | 925 | 925 | 908 | 908 | 600 |
| 2025/05/07 | 904 | 910 | 900 | 910 | 1,800 |
| 2025/05/02 | 896 | 900 | 896 | 900 | 1,000 |
| 2025/05/01 | 903 | 903 | 895 | 896 | 3,200 |
| 2025/04/30 | 913 | 913 | 903 | 903 | 3,100 |
| 2025/04/28 | 918 | 927 | 911 | 923 | 1,300 |
| 2025/04/25 | 904 | 927 | 904 | 927 | 3,400 |
| 2025/04/24 | 929 | 929 | 903 | 907 | 400 |
| 2025/04/23 | 929 | 929 | 922 | 922 | 700 |
| 2025/04/22 | 929 | 929 | 923 | 929 | 800 |
| 2025/04/21 | 930 | 930 | 922 | 922 | 2,500 |
| 2025/04/18 | 897 | 928 | 897 | 928 | 1,100 |
| 2025/04/17 | 902 | 902 | 898 | 901 | 4,200 |
| 2025/04/16 | 925 | 927 | 900 | 910 | 2,400 |
| 2025/04/15 | 906 | 926 | 902 | 923 | 5,800 |
| 2025/04/14 | 900 | 912 | 867 | 895 | 4,500 |
| 2025/04/11 | 853 | 860 | 853 | 859 | 1,100 |
| 2025/04/10 | 856 | 867 | 855 | 855 | 1,800 |
| 2025/04/09 | 823 | 841 | 823 | 832 | 3,800 |
| 2025/04/08 | 800 | 850 | 800 | 823 | 5,500 |
| 2025/04/07 | 734 | 813 | 734 | 792 | 17,100 |
| 2025/04/04 | 905 | 905 | 865 | 869 | 7,600 |
| 2025/04/03 | 921 | 925 | 914 | 914 | 3,500 |
| 2025/04/02 | 936 | 959 | 936 | 948 | 800 |
| 2025/04/01 | 934 | 946 | 934 | 940 | 1,000 |
| 2025/03/31 | 943 | 943 | 934 | 934 | 2,400 |
| 2025/03/28 | 930 | 961 | 930 | 951 | 11,600 |
| 2025/03/27 | 1,000 | 1,000 | 963 | 985 | 31,700 |
| 2025/03/26 | 993 | 999 | 986 | 988 | 10,300 |
| 2025/03/25 | 992 | 992 | 987 | 992 | 3,300 |
| 2025/03/24 | 994 | 994 | 991 | 991 | 6,000 |
| 2025/03/21 | 986 | 990 | 980 | 990 | 4,600 |
| 2025/03/19 | 980 | 985 | 974 | 982 | 2,100 |
| 2025/03/18 | 973 | 981 | 971 | 980 | 2,400 |
| 2025/03/17 | 983 | 983 | 963 | 972 | 3,900 |
| 2025/03/14 | 990 | 991 | 970 | 984 | 2,000 |
| 2025/03/13 | 980 | 999 | 979 | 987 | 3,100 |
| 2025/03/12 | 955 | 982 | 955 | 982 | 2,900 |
| 2025/03/11 | 971 | 971 | 955 | 955 | 2,400 |
| 2025/03/10 | 978 | 979 | 952 | 971 | 2,000 |
| 2025/03/07 | 980 | 980 | 953 | 974 | 1,900 |
| 2025/03/06 | 940 | 980 | 940 | 980 | 4,100 |
| 2025/03/05 | 924 | 939 | 924 | 938 | 3,300 |
| 2025/03/04 | 932 | 940 | 923 | 924 | 4,500 |
| 2025/03/03 | 933 | 940 | 930 | 940 | 1,500 |
| 2025/02/28 | 931 | 945 | 920 | 933 | 4,000 |
| 2025/02/27 | 935 | 935 | 930 | 931 | 1,600 |
| 2025/02/26 | 925 | 933 | 925 | 933 | 2,100 |
| 2025/02/25 | 951 | 958 | 923 | 923 | 3,000 |
| 2025/02/21 | 944 | 953 | 944 | 951 | 2,300 |
| 2025/02/20 | 955 | 958 | 955 | 955 | 3,500 |
| 2025/02/19 | 948 | 957 | 948 | 957 | 1,500 |
| 2025/02/18 | 952 | 965 | 944 | 951 | 1,600 |
| 2025/02/17 | 969 | 969 | 948 | 948 | 4,700 |
| 2025/02/14 | 976 | 976 | 955 | 968 | 4,300 |
| 2025/02/13 | 985 | 985 | 977 | 979 | 3,300 |
| 2025/02/12 | 996 | 996 | 970 | 976 | 8,100 |
| 2025/02/10 | 1,020 | 1,096 | 929 | 962 | 32,700 |
| 2025/02/07 | 1,017 | 1,029 | 1,010 | 1,029 | 3,400 |
| 2025/02/06 | 1,001 | 1,020 | 1,001 | 1,017 | 1,100 |
| 2025/02/05 | 1,010 | 1,010 | 1,002 | 1,002 | 2,600 |
| 2025/02/04 | 1,024 | 1,024 | 1,010 | 1,010 | 2,000 |
| 2025/02/03 | 1,006 | 1,026 | 1,006 | 1,026 | 2,700 |
| 2025/01/31 | 1,008 | 1,010 | 997 | 1,004 | 1,700 |
| 2025/01/30 | 1,010 | 1,010 | 992 | 1,005 | 2,100 |
| 2025/01/29 | 992 | 1,018 | 992 | 1,018 | 3,600 |
| 2025/01/28 | 992 | 992 | 984 | 989 | 3,700 |
| 2025/01/27 | 1,004 | 1,007 | 995 | 997 | 4,800 |
| 2025/01/24 | 1,004 | 1,030 | 1,004 | 1,010 | 1,900 |
| 2025/01/23 | 1,034 | 1,034 | 1,002 | 1,002 | 6,400 |
| 2025/01/22 | 1,051 | 1,051 | 1,036 | 1,040 | 3,100 |
| 2025/01/21 | 1,050 | 1,050 | 1,041 | 1,048 | 2,300 |
| 2025/01/20 | 1,050 | 1,058 | 1,040 | 1,058 | 7,300 |
| 2025/01/17 | 1,050 | 1,051 | 1,000 | 1,051 | 14,600 |
| 2025/01/16 | 1,045 | 1,145 | 1,045 | 1,056 | 53,500 |
| 2025/01/15 | 1,010 | 1,047 | 1,010 | 1,047 | 11,900 |
| 2025/01/14 | 987 | 1,012 | 985 | 1,012 | 7,000 |
| 2025/01/10 | 991 | 991 | 975 | 991 | 5,800 |
| 2025/01/09 | 1,029 | 1,029 | 990 | 999 | 8,100 |
| 2025/01/08 | 1,012 | 1,049 | 1,001 | 1,025 | 14,100 |
| 2025/01/07 | 988 | 1,015 | 975 | 1,012 | 16,800 |
| 2025/01/06 | 930 | 969 | 930 | 969 | 13,700 |
| 2024/12/30 | 925 | 926 | 923 | 924 | 1,700 |
| 2024/12/27 | 931 | 933 | 925 | 925 | 2,100 |
| 2024/12/26 | 922 | 927 | 921 | 927 | 2,500 |
| 2024/12/25 | 921 | 925 | 921 | 922 | 1,200 |
| 2024/12/24 | 922 | 933 | 921 | 921 | 1,500 |
| 2024/12/23 | 915 | 920 | 911 | 918 | 4,100 |
| 2024/12/20 | 936 | 936 | 918 | 918 | 6,600 |
| 2024/12/19 | 917 | 933 | 917 | 925 | 3,100 |
| 2024/12/18 | 931 | 937 | 921 | 921 | 2,600 |
| 2024/12/17 | 918 | 938 | 918 | 928 | 4,300 |
| 2024/12/16 | 906 | 917 | 906 | 910 | 1,500 |
| 2024/12/13 | 914 | 914 | 906 | 906 | 2,200 |
| 2024/12/12 | 919 | 920 | 915 | 919 | 4,900 |
| 2024/12/11 | 908 | 920 | 907 | 914 | 7,600 |
| 2024/12/10 | 915 | 915 | 902 | 914 | 3,800 |
| 2024/12/09 | 901 | 916 | 900 | 906 | 3,900 |
| 2024/12/06 | 900 | 914 | 870 | 914 | 3,800 |
| 2024/12/05 | 903 | 903 | 896 | 900 | 500 |
| 2024/12/04 | 904 | 904 | 885 | 902 | 2,600 |
| 2024/12/03 | 893 | 910 | 857 | 908 | 4,600 |
| 2024/12/02 | 898 | 915 | 886 | 906 | 1,600 |
| 2024/11/29 | 889 | 898 | 889 | 898 | 4,200 |
| 2024/11/28 | 910 | 910 | 904 | 904 | 3,400 |
| 2024/11/27 | 926 | 926 | 913 | 913 | 1,100 |
| 2024/11/26 | 929 | 931 | 926 | 926 | 600 |
| 2024/11/25 | 929 | 930 | 927 | 929 | 900 |
| 2024/11/22 | 930 | 930 | 924 | 930 | 3,400 |
| 2024/11/21 | 930 | 940 | 930 | 940 | 1,600 |
| 2024/11/20 | 930 | 930 | 922 | 927 | 2,400 |