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 |
---|---|---|---|---|---|
2019/12/30 | 696 | 703 | 689 | 695 | 5,200 |
2019/12/27 | 671 | 698 | 671 | 696 | 6,400 |
2019/12/26 | 677 | 699 | 677 | 684 | 8,600 |
2019/12/25 | 687 | 687 | 667 | 671 | 8,400 |
2019/12/24 | 708 | 712 | 683 | 693 | 13,600 |
2019/12/23 | 754 | 754 | 705 | 720 | 14,900 |
2019/12/20 | 726 | 762 | 710 | 762 | 17,100 |
2019/12/19 | 685 | 712 | 685 | 712 | 54,400 |
2019/12/18 | 689 | 690 | 681 | 683 | 5,100 |
2019/12/17 | 680 | 687 | 670 | 681 | 7,100 |
2019/12/16 | 663 | 680 | 663 | 680 | 7,100 |
2019/12/13 | 660 | 664 | 659 | 663 | 4,900 |
2019/12/12 | 647 | 657 | 645 | 657 | 6,900 |
2019/12/11 | 644 | 649 | 644 | 649 | 30,500 |
2019/12/10 | 646 | 648 | 643 | 644 | 4,400 |
2019/12/09 | 650 | 650 | 645 | 646 | 5,900 |
2019/12/06 | 646 | 646 | 644 | 645 | 4,000 |
2019/12/05 | 643 | 643 | 643 | 643 | 300 |
2019/12/04 | 641 | 643 | 640 | 641 | 3,400 |
2019/12/03 | 642 | 643 | 641 | 641 | 3,900 |
2019/12/02 | 643 | 645 | 643 | 645 | 1,800 |
2019/11/29 | 646 | 647 | 642 | 642 | 2,800 |
2019/11/28 | 647 | 648 | 643 | 646 | 1,400 |
2019/11/27 | 645 | 649 | 642 | 642 | 16,100 |
2019/11/26 | 643 | 644 | 640 | 640 | 3,500 |
2019/11/25 | 644 | 645 | 642 | 642 | 4,600 |
2019/11/22 | 642 | 644 | 642 | 644 | 1,200 |
2019/11/21 | 643 | 644 | 638 | 643 | 1,400 |
2019/11/20 | 635 | 636 | 635 | 636 | 5,300 |
2019/11/19 | 643 | 643 | 634 | 637 | 5,500 |
2019/11/18 | 632 | 642 | 632 | 637 | 1,300 |
2019/11/15 | 641 | 641 | 629 | 629 | 4,300 |
2019/11/14 | 634 | 644 | 634 | 636 | 3,000 |
2019/11/13 | 643 | 652 | 631 | 634 | 5,800 |
2019/11/12 | 653 | 653 | 640 | 642 | 5,300 |
2019/11/11 | 640 | 644 | 640 | 643 | 16,800 |
2019/11/08 | 643 | 650 | 640 | 640 | 5,800 |
2019/11/07 | 633 | 643 | 633 | 643 | 4,900 |
2019/11/06 | 643 | 643 | 633 | 633 | 6,500 |
2019/11/05 | 637 | 640 | 636 | 637 | 3,200 |
2019/11/01 | 636 | 636 | 635 | 636 | 2,600 |
2019/10/31 | 634 | 635 | 634 | 635 | 1,700 |
2019/10/30 | 634 | 635 | 633 | 634 | 3,600 |
2019/10/29 | 637 | 637 | 632 | 632 | 1,800 |
2019/10/28 | 634 | 636 | 631 | 632 | 4,300 |
2019/10/25 | 630 | 630 | 626 | 629 | 1,800 |
2019/10/24 | 634 | 637 | 630 | 632 | 6,500 |
2019/10/23 | 630 | 633 | 629 | 633 | 3,900 |
2019/10/21 | 630 | 635 | 629 | 629 | 5,100 |
2019/10/18 | 636 | 640 | 629 | 629 | 6,700 |
2019/10/17 | 634 | 635 | 633 | 633 | 1,800 |
2019/10/16 | 633 | 637 | 633 | 633 | 3,100 |
2019/10/15 | 636 | 636 | 630 | 631 | 2,800 |
2019/10/11 | 621 | 624 | 620 | 624 | 1,000 |
2019/10/10 | 625 | 628 | 622 | 622 | 1,500 |
2019/10/09 | 628 | 628 | 625 | 628 | 900 |
2019/10/08 | 633 | 633 | 625 | 628 | 1,000 |
2019/10/07 | 629 | 631 | 627 | 630 | 2,400 |
2019/10/04 | 629 | 634 | 629 | 634 | 500 |
2019/10/03 | 632 | 636 | 628 | 632 | 4,500 |
2019/10/02 | 630 | 634 | 630 | 632 | 1,300 |
2019/10/01 | 626 | 630 | 626 | 630 | 400 |
2019/09/30 | 625 | 629 | 620 | 628 | 1,200 |
2019/09/27 | 632 | 632 | 627 | 627 | 2,900 |
2019/09/26 | 633 | 638 | 631 | 632 | 3,500 |
2019/09/25 | 633 | 636 | 633 | 633 | 4,200 |
2019/09/24 | 630 | 638 | 630 | 633 | 5,700 |
2019/09/20 | 629 | 634 | 627 | 634 | 4,500 |
2019/09/19 | 627 | 630 | 624 | 629 | 10,700 |
2019/09/18 | 632 | 632 | 627 | 627 | 1,100 |
2019/09/17 | 637 | 637 | 626 | 627 | 1,600 |
2019/09/13 | 630 | 630 | 629 | 629 | 400 |
2019/09/12 | 624 | 629 | 624 | 627 | 1,400 |
2019/09/11 | 618 | 625 | 618 | 624 | 800 |
2019/09/10 | 610 | 614 | 608 | 611 | 8,100 |
2019/09/09 | 615 | 624 | 615 | 622 | 1,100 |
2019/09/06 | 611 | 623 | 611 | 614 | 4,600 |
2019/09/05 | 618 | 628 | 618 | 625 | 4,800 |
2019/09/04 | 622 | 628 | 622 | 628 | 700 |
2019/09/03 | 630 | 630 | 627 | 629 | 500 |
2019/09/02 | 622 | 630 | 622 | 630 | 500 |
2019/08/30 | 611 | 622 | 611 | 620 | 5,100 |
2019/08/29 | 622 | 649 | 594 | 630 | 16,000 |
2019/08/28 | 622 | 623 | 622 | 622 | 2,100 |
2019/08/27 | 622 | 625 | 622 | 623 | 700 |
2019/08/26 | 623 | 629 | 622 | 622 | 2,900 |
2019/08/23 | 632 | 633 | 622 | 623 | 7,500 |
2019/08/22 | 630 | 643 | 630 | 636 | 1,600 |
2019/08/21 | 642 | 642 | 633 | 638 | 3,500 |
2019/08/20 | 649 | 649 | 635 | 642 | 4,600 |
2019/08/19 | 625 | 629 | 625 | 629 | 600 |
2019/08/16 | 628 | 628 | 623 | 623 | 2,100 |
2019/08/15 | 621 | 642 | 621 | 628 | 6,300 |
2019/08/14 | 632 | 638 | 632 | 632 | 1,700 |
2019/08/13 | 628 | 638 | 626 | 638 | 3,800 |
2019/08/09 | 647 | 648 | 641 | 648 | 2,800 |
2019/08/08 | 648 | 648 | 642 | 647 | 1,600 |
2019/08/07 | 647 | 652 | 643 | 643 | 1,800 |
2019/08/06 | 644 | 646 | 637 | 637 | 3,400 |
2019/08/05 | 652 | 652 | 640 | 644 | 1,800 |
2019/08/02 | 651 | 651 | 640 | 640 | 2,600 |
2019/08/01 | 645 | 652 | 644 | 652 | 900 |
2019/07/31 | 644 | 647 | 643 | 647 | 2,300 |
2019/07/30 | 642 | 644 | 642 | 643 | 1,300 |
2019/07/29 | 643 | 654 | 641 | 641 | 4,400 |
2019/07/26 | 653 | 655 | 652 | 653 | 900 |
2019/07/25 | 657 | 657 | 654 | 654 | 3,200 |
2019/07/24 | 651 | 656 | 650 | 653 | 1,500 |
2019/07/23 | 658 | 658 | 651 | 651 | 2,500 |
2019/07/22 | 655 | 659 | 651 | 651 | 7,700 |
2019/07/19 | 662 | 662 | 650 | 661 | 6,900 |
2019/07/18 | 660 | 663 | 656 | 659 | 5,100 |
2019/07/17 | 663 | 663 | 653 | 660 | 6,300 |
2019/07/16 | 655 | 656 | 650 | 650 | 1,700 |
2019/07/12 | 654 | 659 | 645 | 654 | 4,400 |
2019/07/11 | 647 | 657 | 645 | 657 | 8,300 |
2019/07/10 | 645 | 645 | 640 | 643 | 3,000 |
2019/07/09 | 646 | 646 | 635 | 635 | 4,700 |
2019/07/08 | 642 | 642 | 637 | 641 | 1,800 |
2019/07/05 | 642 | 645 | 638 | 642 | 1,100 |
2019/07/04 | 644 | 649 | 632 | 642 | 16,500 |
2019/07/03 | 644 | 644 | 631 | 635 | 10,400 |
2019/07/02 | 634 | 645 | 634 | 643 | 15,900 |
2019/07/01 | 631 | 640 | 630 | 631 | 4,600 |
2019/06/28 | 638 | 638 | 626 | 630 | 6,200 |
2019/06/27 | 624 | 637 | 624 | 637 | 5,600 |
2019/06/26 | 624 | 624 | 616 | 623 | 5,700 |
2019/06/25 | 621 | 624 | 615 | 617 | 6,200 |
2019/06/24 | 608 | 613 | 608 | 608 | 700 |
2019/06/21 | 606 | 609 | 606 | 607 | 2,000 |
2019/06/20 | 612 | 612 | 599 | 610 | 25,100 |
2019/06/19 | 611 | 617 | 609 | 613 | 3,000 |
2019/06/18 | 609 | 612 | 609 | 609 | 1,000 |
2019/06/17 | 615 | 618 | 610 | 610 | 1,500 |
2019/06/14 | 608 | 614 | 608 | 610 | 1,700 |
2019/06/13 | 613 | 615 | 610 | 610 | 2,300 |
2019/06/12 | 618 | 618 | 613 | 613 | 700 |
2019/06/11 | 616 | 616 | 613 | 613 | 1,100 |
2019/06/10 | 620 | 620 | 616 | 616 | 2,500 |
2019/06/07 | 618 | 618 | 616 | 616 | 1,600 |
2019/06/06 | 618 | 620 | 618 | 618 | 500 |
2019/06/05 | 618 | 625 | 618 | 620 | 3,100 |
2019/06/04 | 622 | 622 | 616 | 617 | 2,900 |
2019/06/03 | 621 | 621 | 616 | 616 | 1,100 |
2019/05/31 | 617 | 621 | 616 | 619 | 900 |
2019/05/30 | 616 | 625 | 616 | 618 | 1,400 |
2019/05/29 | 617 | 626 | 616 | 616 | 1,000 |
2019/05/28 | 616 | 623 | 615 | 620 | 2,300 |
2019/05/27 | 614 | 620 | 614 | 620 | 1,200 |
2019/05/24 | 614 | 620 | 614 | 614 | 700 |
2019/05/23 | 611 | 619 | 611 | 618 | 700 |
2019/05/22 | 621 | 622 | 610 | 613 | 3,400 |
2019/05/21 | 619 | 627 | 616 | 621 | 3,800 |
2019/05/20 | 620 | 624 | 613 | 624 | 4,100 |
2019/05/17 | 620 | 623 | 614 | 619 | 15,200 |
2019/05/16 | 618 | 624 | 615 | 619 | 2,400 |
2019/05/15 | 614 | 623 | 613 | 613 | 8,800 |
2019/05/14 | 605 | 605 | 595 | 604 | 3,000 |
2019/05/13 | 606 | 609 | 606 | 609 | 10,700 |
2019/05/10 | 610 | 615 | 606 | 606 | 1,600 |
2019/05/09 | 607 | 609 | 606 | 608 | 1,600 |
2019/05/08 | 605 | 607 | 601 | 607 | 700 |
2019/05/07 | 602 | 612 | 602 | 605 | 2,700 |
2019/04/26 | 606 | 617 | 606 | 616 | 2,800 |
2019/04/25 | 595 | 607 | 595 | 607 | 40,200 |
2019/04/24 | 618 | 618 | 601 | 601 | 1,100 |
2019/04/23 | 612 | 613 | 600 | 612 | 5,400 |
2019/04/22 | 604 | 633 | 590 | 630 | 10,100 |
2019/04/19 | 600 | 606 | 600 | 603 | 3,000 |
2019/04/18 | 606 | 606 | 596 | 597 | 1,600 |
2019/04/17 | 601 | 606 | 591 | 595 | 3,100 |
2019/04/16 | 599 | 601 | 595 | 601 | 2,800 |
2019/04/15 | 590 | 599 | 590 | 594 | 3,800 |
2019/04/12 | 595 | 595 | 590 | 590 | 1,900 |
2019/04/11 | 595 | 598 | 591 | 592 | 2,800 |
2019/04/10 | 595 | 602 | 580 | 595 | 3,700 |
2019/04/09 | 603 | 604 | 594 | 596 | 1,000 |
2019/04/08 | 603 | 604 | 592 | 604 | 2,100 |
2019/04/05 | 592 | 602 | 592 | 602 | 4,100 |
2019/04/04 | 595 | 596 | 591 | 591 | 1,300 |
2019/04/03 | 586 | 596 | 586 | 589 | 3,000 |
2019/04/02 | 584 | 596 | 581 | 596 | 3,800 |
2019/04/01 | 583 | 600 | 562 | 584 | 15,100 |
2019/03/29 | 586 | 589 | 579 | 583 | 5,700 |
2019/03/28 | 596 | 600 | 581 | 593 | 9,100 |
2019/03/27 | 589 | 603 | 585 | 596 | 18,300 |
2019/03/26 | 650 | 650 | 637 | 637 | 9,100 |
2019/03/25 | 643 | 643 | 621 | 636 | 7,100 |
2019/03/22 | 644 | 648 | 637 | 640 | 7,500 |
2019/03/20 | 642 | 645 | 642 | 644 | 4,300 |
2019/03/19 | 645 | 650 | 642 | 649 | 5,200 |
2019/03/18 | 647 | 652 | 641 | 645 | 3,700 |
2019/03/15 | 653 | 653 | 645 | 646 | 2,200 |
2019/03/14 | 652 | 654 | 647 | 654 | 1,800 |
2019/03/13 | 649 | 655 | 647 | 647 | 2,400 |
2019/03/12 | 649 | 654 | 646 | 652 | 2,200 |
2019/03/11 | 641 | 649 | 641 | 648 | 2,700 |
2019/03/08 | 654 | 655 | 636 | 636 | 6,700 |
2019/03/07 | 659 | 659 | 654 | 654 | 2,000 |
2019/03/06 | 649 | 653 | 648 | 653 | 3,600 |
2019/03/05 | 653 | 653 | 643 | 648 | 3,500 |
2019/03/04 | 647 | 652 | 642 | 652 | 2,300 |
2019/03/01 | 635 | 648 | 635 | 640 | 2,700 |
2019/02/28 | 634 | 640 | 634 | 635 | 7,400 |
2019/02/27 | 650 | 650 | 640 | 644 | 1,100 |
2019/02/26 | 644 | 653 | 637 | 637 | 6,100 |
2019/02/25 | 643 | 651 | 642 | 643 | 4,400 |
2019/02/22 | 635 | 636 | 629 | 635 | 1,700 |
2019/02/21 | 631 | 638 | 625 | 629 | 6,500 |
2019/02/20 | 642 | 642 | 629 | 634 | 3,300 |
2019/02/19 | 638 | 640 | 630 | 635 | 6,800 |
2019/02/18 | 636 | 641 | 635 | 638 | 2,900 |
2019/02/15 | 620 | 632 | 620 | 620 | 3,500 |
2019/02/14 | 627 | 630 | 618 | 620 | 4,500 |
2019/02/13 | 639 | 642 | 626 | 628 | 7,300 |
2019/02/12 | 648 | 648 | 636 | 641 | 2,800 |
2019/02/08 | 650 | 650 | 617 | 618 | 5,200 |
2019/02/07 | 646 | 653 | 643 | 648 | 1,500 |
2019/02/06 | 663 | 669 | 642 | 642 | 7,600 |
2019/02/05 | 661 | 665 | 660 | 661 | 2,500 |
2019/02/04 | 662 | 668 | 662 | 662 | 1,200 |
2019/02/01 | 669 | 669 | 645 | 660 | 14,400 |
2019/01/31 | 670 | 671 | 668 | 670 | 1,100 |
2019/01/30 | 676 | 676 | 662 | 669 | 1,900 |
2019/01/29 | 665 | 676 | 663 | 675 | 6,100 |
2019/01/28 | 655 | 665 | 655 | 665 | 5,600 |
2019/01/25 | 630 | 654 | 625 | 654 | 8,200 |
2019/01/24 | 630 | 634 | 629 | 630 | 900 |
2019/01/23 | 626 | 629 | 620 | 621 | 2,200 |
2019/01/22 | 628 | 639 | 628 | 630 | 1,900 |
2019/01/21 | 626 | 638 | 623 | 625 | 7,500 |
2019/01/18 | 623 | 643 | 618 | 637 | 23,500 |
2019/01/17 | 610 | 612 | 606 | 612 | 14,000 |
2019/01/16 | 613 | 614 | 607 | 612 | 800 |
2019/01/15 | 590 | 613 | 590 | 613 | 6,000 |
2019/01/11 | 606 | 615 | 606 | 610 | 1,800 |
2019/01/10 | 608 | 614 | 600 | 614 | 3,400 |
2019/01/09 | 618 | 618 | 602 | 608 | 5,200 |
2019/01/08 | 591 | 618 | 586 | 618 | 6,500 |
2019/01/07 | 595 | 595 | 575 | 585 | 4,500 |
2019/01/04 | 574 | 574 | 548 | 565 | 5,500 |