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 |
---|---|---|---|---|---|
2018/12/28 | 566 | 570 | 538 | 556 | 5,400 |
2018/12/27 | 530 | 559 | 530 | 556 | 4,500 |
2018/12/26 | 494 | 517 | 494 | 507 | 13,900 |
2018/12/25 | 497 | 500 | 480 | 487 | 35,400 |
2018/12/21 | 577 | 577 | 524 | 525 | 34,200 |
2018/12/20 | 625 | 625 | 585 | 586 | 12,200 |
2018/12/19 | 587 | 606 | 587 | 605 | 7,200 |
2018/12/18 | 603 | 607 | 580 | 582 | 17,200 |
2018/12/17 | 607 | 608 | 603 | 603 | 12,500 |
2018/12/14 | 619 | 619 | 614 | 614 | 13,100 |
2018/12/13 | 618 | 622 | 614 | 619 | 5,400 |
2018/12/12 | 614 | 618 | 610 | 618 | 4,300 |
2018/12/11 | 622 | 628 | 613 | 614 | 9,500 |
2018/12/10 | 627 | 638 | 626 | 632 | 3,000 |
2018/12/07 | 627 | 635 | 627 | 628 | 3,200 |
2018/12/06 | 635 | 635 | 614 | 624 | 15,800 |
2018/12/05 | 636 | 641 | 633 | 641 | 2,900 |
2018/12/04 | 639 | 643 | 635 | 636 | 5,000 |
2018/12/03 | 650 | 650 | 639 | 639 | 4,900 |
2018/11/30 | 638 | 648 | 633 | 648 | 8,800 |
2018/11/29 | 650 | 650 | 640 | 640 | 7,500 |
2018/11/28 | 650 | 659 | 645 | 650 | 4,400 |
2018/11/27 | 652 | 657 | 643 | 649 | 9,200 |
2018/11/26 | 651 | 671 | 651 | 658 | 6,700 |
2018/11/22 | 658 | 661 | 650 | 650 | 4,900 |
2018/11/21 | 664 | 674 | 656 | 656 | 3,300 |
2018/11/20 | 660 | 669 | 660 | 662 | 6,700 |
2018/11/19 | 660 | 696 | 660 | 685 | 8,900 |
2018/11/16 | 664 | 667 | 657 | 657 | 6,700 |
2018/11/15 | 645 | 682 | 645 | 664 | 11,100 |
2018/11/14 | 660 | 666 | 645 | 650 | 23,000 |
2018/11/13 | 634 | 639 | 631 | 637 | 8,800 |
2018/11/12 | 664 | 664 | 637 | 641 | 10,500 |
2018/11/09 | 660 | 672 | 660 | 665 | 5,100 |
2018/11/08 | 650 | 659 | 650 | 659 | 12,200 |
2018/11/07 | 647 | 652 | 641 | 649 | 4,800 |
2018/11/06 | 645 | 645 | 631 | 637 | 5,100 |
2018/11/05 | 634 | 644 | 634 | 644 | 6,100 |
2018/11/02 | 630 | 639 | 623 | 633 | 4,900 |
2018/11/01 | 637 | 644 | 620 | 624 | 8,300 |
2018/10/31 | 623 | 647 | 616 | 630 | 12,600 |
2018/10/30 | 635 | 637 | 619 | 632 | 17,000 |
2018/10/29 | 672 | 683 | 637 | 637 | 20,000 |
2018/10/26 | 705 | 705 | 653 | 670 | 12,900 |
2018/10/25 | 725 | 725 | 691 | 705 | 11,500 |
2018/10/24 | 730 | 744 | 725 | 731 | 3,600 |
2018/10/23 | 751 | 751 | 725 | 745 | 25,900 |
2018/10/22 | 769 | 769 | 735 | 738 | 11,400 |
2018/10/19 | 708 | 740 | 705 | 730 | 4,400 |
2018/10/18 | 709 | 711 | 701 | 708 | 4,000 |
2018/10/17 | 691 | 699 | 689 | 699 | 5,400 |
2018/10/16 | 691 | 694 | 685 | 687 | 4,200 |
2018/10/15 | 688 | 689 | 682 | 682 | 6,500 |
2018/10/12 | 700 | 701 | 680 | 692 | 12,600 |
2018/10/11 | 735 | 735 | 681 | 700 | 25,200 |
2018/10/10 | 751 | 751 | 745 | 745 | 3,100 |
2018/10/09 | 750 | 753 | 746 | 751 | 2,400 |
2018/10/05 | 741 | 758 | 741 | 750 | 12,800 |
2018/10/04 | 746 | 746 | 738 | 741 | 9,800 |
2018/10/03 | 747 | 753 | 740 | 747 | 8,100 |
2018/10/02 | 752 | 752 | 739 | 749 | 9,600 |
2018/10/01 | 752 | 760 | 751 | 752 | 5,100 |
2018/09/28 | 758 | 765 | 755 | 755 | 4,600 |
2018/09/27 | 772 | 772 | 748 | 754 | 11,700 |
2018/09/26 | 770 | 780 | 765 | 773 | 14,700 |
2018/09/25 | 790 | 800 | 785 | 800 | 30,500 |
2018/09/21 | 790 | 795 | 775 | 783 | 27,400 |
2018/09/20 | 806 | 807 | 785 | 795 | 19,800 |
2018/09/19 | 801 | 803 | 788 | 801 | 15,100 |
2018/09/18 | 800 | 808 | 798 | 798 | 12,800 |
2018/09/14 | 805 | 805 | 788 | 798 | 7,600 |
2018/09/13 | 787 | 795 | 775 | 790 | 5,600 |
2018/09/12 | 802 | 804 | 775 | 780 | 8,800 |
2018/09/11 | 817 | 820 | 801 | 801 | 8,700 |
2018/09/10 | 809 | 810 | 801 | 809 | 18,400 |
2018/09/07 | 794 | 803 | 781 | 803 | 22,200 |
2018/09/06 | 804 | 810 | 794 | 801 | 11,100 |
2018/09/05 | 800 | 810 | 794 | 803 | 17,000 |
2018/09/04 | 775 | 794 | 772 | 794 | 15,200 |
2018/09/03 | 769 | 779 | 767 | 775 | 9,300 |
2018/08/31 | 770 | 779 | 758 | 765 | 17,100 |
2018/08/30 | 760 | 764 | 750 | 764 | 16,200 |
2018/08/29 | 750 | 760 | 739 | 741 | 19,300 |
2018/08/29 | 1 -> 2.00 分割 | ||||
2018/08/28 | 1,517 | 1,530 | 1,457 | 1,498 | 8,300 |
2018/08/27 | 1,509 | 1,524 | 1,509 | 1,515 | 4,900 |
2018/08/24 | 1,510 | 1,515 | 1,498 | 1,509 | 4,700 |
2018/08/23 | 1,505 | 1,513 | 1,492 | 1,506 | 2,200 |
2018/08/22 | 1,545 | 1,545 | 1,498 | 1,505 | 6,700 |
2018/08/21 | 1,528 | 1,543 | 1,503 | 1,521 | 7,000 |
2018/08/20 | 1,549 | 1,579 | 1,529 | 1,543 | 11,100 |
2018/08/17 | 1,482 | 1,500 | 1,460 | 1,499 | 11,000 |
2018/08/16 | 1,485 | 1,490 | 1,469 | 1,471 | 5,200 |
2018/08/15 | 1,449 | 1,477 | 1,443 | 1,471 | 12,000 |
2018/08/14 | 1,452 | 1,458 | 1,418 | 1,448 | 17,000 |
2018/08/13 | 1,420 | 1,450 | 1,370 | 1,450 | 112,900 |
2018/08/10 | 1,390 | 1,392 | 1,357 | 1,360 | 21,000 |
2018/08/09 | 1,414 | 1,414 | 1,382 | 1,392 | 8,800 |
2018/08/08 | 1,407 | 1,428 | 1,400 | 1,415 | 7,600 |
2018/08/07 | 1,467 | 1,469 | 1,417 | 1,418 | 13,200 |
2018/08/06 | 1,494 | 1,500 | 1,468 | 1,468 | 3,900 |
2018/08/03 | 1,509 | 1,525 | 1,464 | 1,464 | 14,300 |
2018/08/02 | 1,524 | 1,528 | 1,500 | 1,514 | 5,300 |
2018/08/01 | 1,536 | 1,550 | 1,521 | 1,524 | 6,300 |
2018/07/31 | 1,534 | 1,565 | 1,521 | 1,535 | 3,000 |
2018/07/30 | 1,554 | 1,554 | 1,536 | 1,537 | 2,600 |
2018/07/27 | 1,550 | 1,558 | 1,541 | 1,554 | 700 |
2018/07/26 | 1,548 | 1,564 | 1,537 | 1,550 | 6,500 |
2018/07/25 | 1,548 | 1,596 | 1,543 | 1,543 | 8,900 |
2018/07/24 | 1,551 | 1,569 | 1,540 | 1,548 | 5,500 |
2018/07/23 | 1,569 | 1,585 | 1,531 | 1,561 | 10,800 |
2018/07/20 | 1,649 | 1,649 | 1,561 | 1,568 | 11,600 |
2018/07/19 | 1,600 | 1,610 | 1,527 | 1,576 | 10,300 |
2018/07/18 | 1,570 | 1,615 | 1,570 | 1,599 | 7,100 |
2018/07/17 | 1,555 | 1,568 | 1,531 | 1,568 | 3,300 |
2018/07/13 | 1,580 | 1,580 | 1,526 | 1,552 | 1,800 |
2018/07/12 | 1,520 | 1,558 | 1,519 | 1,546 | 2,500 |
2018/07/11 | 1,548 | 1,559 | 1,525 | 1,559 | 1,800 |
2018/07/10 | 1,577 | 1,580 | 1,550 | 1,570 | 4,000 |
2018/07/09 | 1,539 | 1,555 | 1,524 | 1,537 | 4,100 |
2018/07/06 | 1,463 | 1,520 | 1,461 | 1,503 | 8,700 |
2018/07/05 | 1,526 | 1,543 | 1,450 | 1,451 | 23,300 |
2018/07/04 | 1,595 | 1,596 | 1,531 | 1,557 | 18,700 |
2018/07/03 | 1,653 | 1,653 | 1,622 | 1,625 | 4,100 |
2018/07/02 | 1,676 | 1,700 | 1,650 | 1,650 | 3,400 |
2018/06/29 | 1,703 | 1,718 | 1,695 | 1,707 | 6,600 |
2018/06/28 | 1,705 | 1,721 | 1,670 | 1,690 | 11,400 |
2018/06/27 | 1,755 | 1,764 | 1,700 | 1,717 | 10,500 |
2018/06/26 | 1,739 | 1,770 | 1,718 | 1,760 | 10,000 |
2018/06/25 | 1,770 | 1,779 | 1,717 | 1,725 | 13,400 |
2018/06/22 | 1,759 | 1,762 | 1,700 | 1,741 | 6,800 |
2018/06/21 | 1,754 | 1,773 | 1,746 | 1,773 | 9,500 |
2018/06/20 | 1,763 | 1,763 | 1,700 | 1,753 | 11,000 |
2018/06/19 | 1,749 | 1,780 | 1,671 | 1,683 | 14,800 |
2018/06/18 | 1,730 | 1,758 | 1,644 | 1,752 | 13,900 |
2018/06/15 | 1,750 | 1,759 | 1,715 | 1,732 | 15,000 |
2018/06/14 | 1,754 | 1,769 | 1,720 | 1,752 | 20,700 |
2018/06/13 | 1,705 | 1,728 | 1,699 | 1,726 | 19,600 |
2018/06/12 | 1,682 | 1,699 | 1,666 | 1,698 | 7,400 |
2018/06/11 | 1,641 | 1,666 | 1,633 | 1,645 | 4,700 |
2018/06/08 | 1,705 | 1,705 | 1,628 | 1,670 | 14,300 |
2018/06/07 | 1,690 | 1,704 | 1,683 | 1,699 | 7,300 |
2018/06/06 | 1,670 | 1,688 | 1,669 | 1,681 | 4,100 |
2018/06/05 | 1,680 | 1,692 | 1,651 | 1,670 | 12,800 |
2018/06/04 | 1,638 | 1,679 | 1,638 | 1,660 | 4,200 |
2018/06/01 | 1,623 | 1,625 | 1,611 | 1,620 | 5,400 |
2018/05/31 | 1,630 | 1,661 | 1,607 | 1,623 | 7,500 |
2018/05/30 | 1,616 | 1,626 | 1,603 | 1,625 | 14,200 |
2018/05/29 | 1,680 | 1,680 | 1,640 | 1,656 | 17,600 |
2018/05/28 | 1,701 | 1,705 | 1,671 | 1,680 | 13,800 |
2018/05/25 | 1,717 | 1,734 | 1,687 | 1,699 | 20,400 |
2018/05/24 | 1,735 | 1,753 | 1,722 | 1,726 | 15,300 |
2018/05/23 | 1,748 | 1,761 | 1,725 | 1,735 | 12,900 |
2018/05/22 | 1,781 | 1,792 | 1,728 | 1,735 | 29,400 |
2018/05/21 | 1,798 | 1,800 | 1,755 | 1,783 | 15,900 |
2018/05/18 | 1,767 | 1,781 | 1,731 | 1,775 | 21,400 |
2018/05/17 | 1,704 | 1,787 | 1,700 | 1,764 | 21,400 |
2018/05/16 | 1,775 | 1,796 | 1,702 | 1,702 | 59,600 |
2018/05/15 | 1,925 | 1,925 | 1,766 | 1,799 | 124,300 |
2018/05/14 | 2,014 | 2,045 | 1,959 | 2,018 | 20,700 |
2018/05/11 | 2,068 | 2,068 | 1,955 | 2,047 | 8,600 |
2018/05/10 | 2,058 | 2,079 | 1,994 | 2,069 | 10,800 |
2018/05/09 | 2,071 | 2,094 | 2,040 | 2,094 | 9,300 |
2018/05/08 | 2,035 | 2,104 | 2,017 | 2,071 | 22,000 |
2018/05/07 | 1,969 | 2,045 | 1,961 | 2,045 | 12,000 |
2018/05/02 | 1,964 | 1,964 | 1,931 | 1,949 | 2,800 |
2018/05/01 | 1,921 | 1,996 | 1,921 | 1,924 | 4,600 |
2018/04/27 | 1,944 | 1,944 | 1,916 | 1,920 | 2,700 |
2018/04/26 | 1,944 | 1,949 | 1,920 | 1,934 | 5,200 |
2018/04/25 | 1,950 | 1,950 | 1,910 | 1,925 | 7,700 |
2018/04/24 | 1,980 | 1,980 | 1,937 | 1,959 | 6,500 |
2018/04/23 | 1,983 | 1,983 | 1,927 | 1,955 | 4,900 |
2018/04/20 | 1,999 | 1,999 | 1,955 | 1,959 | 3,600 |
2018/04/19 | 1,923 | 1,993 | 1,916 | 1,981 | 14,200 |
2018/04/18 | 1,926 | 1,950 | 1,902 | 1,916 | 6,500 |
2018/04/17 | 1,992 | 1,992 | 1,895 | 1,902 | 14,300 |
2018/04/16 | 2,002 | 2,010 | 1,970 | 1,970 | 13,900 |
2018/04/13 | 2,003 | 2,030 | 1,960 | 1,970 | 7,400 |
2018/04/12 | 2,023 | 2,026 | 1,932 | 1,992 | 23,300 |
2018/04/11 | 2,040 | 2,040 | 1,930 | 2,023 | 39,500 |
2018/04/10 | 2,100 | 2,100 | 2,051 | 2,061 | 12,700 |
2018/04/09 | 2,140 | 2,170 | 2,023 | 2,050 | 47,000 |
2018/04/06 | 1,975 | 2,120 | 1,975 | 2,090 | 47,500 |
2018/04/05 | 1,933 | 2,135 | 1,933 | 1,970 | 119,800 |
2018/04/04 | 1,946 | 1,949 | 1,870 | 1,920 | 41,700 |
2018/04/03 | 1,980 | 1,980 | 1,910 | 1,910 | 27,900 |
2018/04/02 | 2,016 | 2,025 | 1,986 | 1,986 | 20,500 |
2018/03/30 | 2,003 | 2,029 | 1,971 | 1,986 | 18,100 |
2018/03/29 | 2,047 | 2,047 | 1,998 | 2,001 | 25,100 |
2018/03/28 | 1,965 | 2,068 | 1,911 | 2,016 | 36,700 |
2018/03/27 | 2,012 | 2,054 | 1,950 | 1,980 | 88,700 |
2018/03/26 | 1,821 | 2,038 | 1,813 | 2,009 | 79,800 |
2018/03/23 | 1,780 | 1,845 | 1,770 | 1,822 | 75,900 |
2018/03/22 | 2,032 | 2,070 | 1,905 | 1,905 | 96,100 |
2018/03/20 | 1,968 | 2,049 | 1,885 | 2,001 | 359,100 |
2018/03/19 | 2,511 | 2,555 | 2,055 | 2,116 | 1,461,400 |