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 |
---|---|---|---|---|---|
2020/12/30 | 375 | 416 | 371 | 394 | 49,700 |
2020/12/29 | 365 | 372 | 365 | 371 | 6,100 |
2020/12/28 | 370 | 371 | 362 | 362 | 8,900 |
2020/12/25 | 373 | 373 | 365 | 366 | 10,300 |
2020/12/24 | 364 | 373 | 364 | 373 | 6,300 |
2020/12/23 | 368 | 375 | 362 | 364 | 11,400 |
2020/12/22 | 368 | 377 | 365 | 369 | 18,000 |
2020/12/21 | 390 | 393 | 371 | 376 | 35,500 |
2020/12/18 | 401 | 403 | 377 | 388 | 102,200 |
2020/12/17 | 419 | 458 | 404 | 415 | 302,100 |
2020/12/16 | 381 | 454 | 365 | 454 | 294,800 |
2020/12/15 | 372 | 375 | 370 | 374 | 14,500 |
2020/12/14 | 369 | 372 | 369 | 371 | 8,900 |
2020/12/11 | 360 | 369 | 360 | 369 | 11,700 |
2020/12/10 | 358 | 360 | 358 | 359 | 4,000 |
2020/12/09 | 357 | 358 | 356 | 356 | 4,500 |
2020/12/08 | 357 | 358 | 355 | 355 | 5,900 |
2020/12/07 | 358 | 359 | 355 | 357 | 4,500 |
2020/12/04 | 358 | 360 | 355 | 357 | 7,700 |
2020/12/03 | 357 | 358 | 355 | 358 | 6,100 |
2020/12/02 | 362 | 363 | 356 | 358 | 4,900 |
2020/12/01 | 362 | 362 | 355 | 362 | 11,000 |
2020/11/30 | 362 | 362 | 360 | 362 | 9,800 |
2020/11/27 | 355 | 361 | 355 | 359 | 6,400 |
2020/11/26 | 363 | 363 | 356 | 356 | 15,200 |
2020/11/25 | 373 | 373 | 358 | 360 | 21,500 |
2020/11/24 | 376 | 377 | 371 | 373 | 6,100 |
2020/11/20 | 383 | 383 | 376 | 376 | 4,800 |
2020/11/19 | 383 | 383 | 376 | 382 | 6,700 |
2020/11/18 | 382 | 385 | 380 | 383 | 4,500 |
2020/11/17 | 382 | 382 | 376 | 380 | 3,700 |
2020/11/16 | 374 | 379 | 370 | 374 | 17,200 |
2020/11/13 | 380 | 381 | 356 | 366 | 18,700 |
2020/11/12 | 386 | 386 | 380 | 380 | 4,200 |
2020/11/11 | 378 | 388 | 378 | 386 | 8,100 |
2020/11/10 | 382 | 399 | 377 | 377 | 35,600 |
2020/11/09 | 378 | 378 | 372 | 372 | 6,700 |
2020/11/06 | 376 | 378 | 374 | 376 | 1,500 |
2020/11/05 | 378 | 378 | 375 | 376 | 1,700 |
2020/11/04 | 375 | 380 | 372 | 378 | 4,800 |
2020/11/02 | 366 | 375 | 365 | 368 | 3,900 |
2020/10/30 | 378 | 378 | 370 | 374 | 5,600 |
2020/10/29 | 370 | 376 | 370 | 376 | 2,400 |
2020/10/28 | 377 | 377 | 372 | 373 | 2,600 |
2020/10/27 | 378 | 378 | 374 | 377 | 1,600 |
2020/10/26 | 377 | 378 | 374 | 376 | 4,000 |
2020/10/23 | 378 | 378 | 370 | 374 | 2,100 |
2020/10/22 | 379 | 380 | 373 | 373 | 3,700 |
2020/10/21 | 376 | 381 | 373 | 381 | 5,900 |
2020/10/20 | 376 | 379 | 372 | 375 | 6,400 |
2020/10/19 | 369 | 376 | 367 | 376 | 4,500 |
2020/10/16 | 374 | 374 | 369 | 369 | 7,100 |
2020/10/15 | 380 | 380 | 371 | 371 | 8,900 |
2020/10/14 | 380 | 383 | 379 | 380 | 3,800 |
2020/10/13 | 384 | 385 | 381 | 382 | 2,800 |
2020/10/12 | 380 | 384 | 377 | 384 | 3,100 |
2020/10/09 | 378 | 380 | 375 | 380 | 3,400 |
2020/10/08 | 381 | 382 | 377 | 378 | 5,600 |
2020/10/07 | 374 | 380 | 374 | 380 | 2,900 |
2020/10/06 | 377 | 377 | 375 | 376 | 4,900 |
2020/10/05 | 371 | 375 | 371 | 372 | 2,200 |
2020/10/02 | 370 | 377 | 368 | 368 | 6,900 |
2020/09/30 | 376 | 376 | 364 | 369 | 8,700 |
2020/09/29 | 367 | 376 | 367 | 375 | 3,700 |
2020/09/28 | 376 | 376 | 367 | 371 | 6,900 |
2020/09/25 | 371 | 371 | 366 | 368 | 6,700 |
2020/09/24 | 370 | 376 | 370 | 370 | 5,900 |
2020/09/23 | 378 | 382 | 374 | 374 | 14,300 |
2020/09/18 | 378 | 381 | 376 | 380 | 6,400 |
2020/09/17 | 377 | 381 | 375 | 378 | 10,800 |
2020/09/16 | 381 | 387 | 379 | 379 | 9,200 |
2020/09/15 | 390 | 390 | 381 | 386 | 6,200 |
2020/09/14 | 392 | 392 | 381 | 389 | 12,200 |
2020/09/11 | 373 | 378 | 373 | 376 | 6,300 |
2020/09/10 | 377 | 378 | 374 | 374 | 5,500 |
2020/09/09 | 361 | 379 | 361 | 377 | 16,800 |
2020/09/08 | 366 | 366 | 361 | 366 | 6,700 |
2020/09/07 | 367 | 367 | 360 | 360 | 7,100 |
2020/09/04 | 355 | 367 | 352 | 365 | 12,100 |
2020/09/03 | 365 | 365 | 354 | 357 | 6,000 |
2020/09/02 | 356 | 366 | 356 | 360 | 3,800 |
2020/09/01 | 369 | 369 | 354 | 356 | 7,400 |
2020/08/31 | 356 | 363 | 355 | 355 | 8,500 |
2020/08/28 | 372 | 372 | 349 | 352 | 13,100 |
2020/08/27 | 379 | 380 | 361 | 363 | 19,000 |
2020/08/26 | 378 | 379 | 377 | 377 | 7,900 |
2020/08/25 | 372 | 378 | 372 | 378 | 6,900 |
2020/08/24 | 368 | 371 | 364 | 371 | 11,700 |
2020/08/21 | 367 | 368 | 363 | 366 | 5,300 |
2020/08/20 | 370 | 370 | 361 | 364 | 10,800 |
2020/08/19 | 354 | 362 | 352 | 359 | 8,100 |
2020/08/18 | 353 | 353 | 349 | 352 | 4,900 |
2020/08/17 | 352 | 358 | 352 | 353 | 5,900 |
2020/08/14 | 348 | 357 | 347 | 352 | 14,700 |
2020/08/13 | 343 | 347 | 337 | 347 | 8,400 |
2020/08/12 | 346 | 350 | 343 | 343 | 8,400 |
2020/08/11 | 343 | 343 | 333 | 339 | 15,700 |
2020/08/07 | 336 | 339 | 330 | 336 | 5,100 |
2020/08/06 | 342 | 342 | 334 | 336 | 3,500 |
2020/08/05 | 342 | 345 | 333 | 339 | 6,600 |
2020/08/04 | 321 | 343 | 319 | 342 | 17,000 |
2020/08/03 | 324 | 324 | 303 | 313 | 37,300 |
2020/07/31 | 360 | 363 | 338 | 341 | 29,000 |
2020/07/30 | 365 | 368 | 359 | 364 | 10,200 |
2020/07/29 | 378 | 380 | 369 | 369 | 9,100 |
2020/07/28 | 380 | 381 | 376 | 377 | 4,000 |
2020/07/27 | 384 | 384 | 376 | 376 | 6,900 |
2020/07/22 | 385 | 385 | 380 | 381 | 4,100 |
2020/07/21 | 392 | 392 | 381 | 381 | 6,200 |
2020/07/20 | 398 | 398 | 386 | 386 | 12,500 |
2020/07/17 | 393 | 393 | 387 | 393 | 4,500 |
2020/07/16 | 383 | 391 | 381 | 388 | 10,700 |
2020/07/15 | 372 | 381 | 372 | 380 | 7,300 |
2020/07/14 | 375 | 376 | 365 | 370 | 8,000 |
2020/07/13 | 370 | 374 | 361 | 366 | 14,100 |
2020/07/10 | 385 | 385 | 370 | 373 | 12,600 |
2020/07/09 | 387 | 390 | 382 | 383 | 6,700 |
2020/07/08 | 400 | 400 | 388 | 389 | 13,800 |
2020/07/07 | 388 | 389 | 381 | 388 | 6,200 |
2020/07/06 | 372 | 384 | 371 | 383 | 9,300 |
2020/07/03 | 388 | 388 | 370 | 371 | 16,400 |
2020/07/02 | 398 | 398 | 383 | 387 | 12,700 |
2020/07/01 | 390 | 399 | 381 | 393 | 20,100 |
2020/06/30 | 404 | 404 | 381 | 381 | 19,300 |
2020/06/29 | 403 | 411 | 388 | 388 | 34,100 |
2020/06/26 | 434 | 434 | 411 | 411 | 21,500 |
2020/06/25 | 435 | 436 | 420 | 434 | 13,500 |
2020/06/24 | 438 | 444 | 435 | 438 | 11,000 |
2020/06/23 | 458 | 458 | 439 | 440 | 30,300 |
2020/06/22 | 450 | 456 | 442 | 450 | 43,400 |
2020/06/19 | 445 | 448 | 436 | 441 | 18,600 |
2020/06/18 | 436 | 437 | 421 | 437 | 22,200 |
2020/06/17 | 429 | 436 | 422 | 436 | 30,800 |
2020/06/16 | 428 | 431 | 418 | 423 | 18,800 |
2020/06/15 | 417 | 439 | 410 | 412 | 48,300 |
2020/06/12 | 404 | 428 | 383 | 415 | 54,900 |
2020/06/11 | 442 | 446 | 420 | 420 | 39,400 |
2020/06/10 | 442 | 443 | 432 | 440 | 19,900 |
2020/06/09 | 453 | 453 | 434 | 438 | 29,200 |
2020/06/08 | 445 | 451 | 428 | 445 | 58,800 |
2020/06/05 | 442 | 442 | 429 | 436 | 25,000 |
2020/06/04 | 445 | 467 | 429 | 430 | 74,000 |
2020/06/03 | 474 | 478 | 432 | 451 | 146,500 |
2020/06/02 | 453 | 458 | 427 | 458 | 178,700 |
2020/06/01 | 457 | 473 | 447 | 469 | 147,200 |
2020/05/29 | 500 | 578 | 480 | 489 | 437,400 |
2020/05/28 | 492 | 540 | 482 | 540 | 455,300 |
2020/05/27 | 444 | 460 | 431 | 460 | 104,700 |
2020/05/26 | 382 | 389 | 368 | 380 | 58,100 |
2020/05/25 | 356 | 383 | 351 | 374 | 91,300 |
2020/05/22 | 335 | 349 | 325 | 348 | 38,900 |
2020/05/21 | 345 | 354 | 337 | 337 | 38,200 |
2020/05/20 | 340 | 345 | 322 | 339 | 40,500 |
2020/05/19 | 334 | 375 | 334 | 337 | 61,200 |
2020/05/18 | 336 | 340 | 328 | 334 | 14,200 |
2020/05/15 | 329 | 336 | 318 | 336 | 32,500 |
2020/05/14 | 350 | 350 | 329 | 329 | 28,400 |
2020/05/13 | 355 | 363 | 339 | 352 | 34,300 |
2020/05/12 | 334 | 380 | 330 | 360 | 72,600 |
2020/05/11 | 316 | 330 | 316 | 330 | 39,500 |
2020/05/08 | 316 | 320 | 315 | 316 | 19,000 |
2020/05/07 | 311 | 317 | 309 | 316 | 16,300 |
2020/05/01 | 316 | 316 | 309 | 311 | 17,800 |
2020/04/30 | 315 | 324 | 312 | 318 | 26,900 |
2020/04/28 | 315 | 315 | 310 | 315 | 10,300 |
2020/04/27 | 313 | 316 | 312 | 313 | 3,700 |
2020/04/24 | 309 | 314 | 306 | 311 | 10,500 |
2020/04/23 | 310 | 315 | 307 | 313 | 10,600 |
2020/04/22 | 309 | 317 | 305 | 316 | 17,100 |
2020/04/21 | 331 | 331 | 315 | 317 | 20,600 |
2020/04/20 | 331 | 336 | 320 | 331 | 13,400 |
2020/04/17 | 339 | 343 | 328 | 329 | 15,700 |
2020/04/16 | 319 | 383 | 319 | 338 | 73,100 |
2020/04/15 | 313 | 320 | 309 | 320 | 17,500 |
2020/04/14 | 311 | 313 | 307 | 313 | 13,000 |
2020/04/13 | 318 | 318 | 310 | 313 | 14,500 |
2020/04/10 | 318 | 318 | 309 | 314 | 14,300 |
2020/04/09 | 310 | 327 | 310 | 315 | 21,100 |
2020/04/08 | 308 | 317 | 301 | 310 | 14,700 |
2020/04/07 | 318 | 322 | 304 | 316 | 18,000 |
2020/04/06 | 302 | 319 | 290 | 319 | 18,000 |
2020/04/03 | 352 | 352 | 303 | 312 | 18,500 |
2020/04/02 | 380 | 389 | 350 | 352 | 19,400 |
2020/04/01 | 420 | 420 | 381 | 400 | 18,600 |
2020/03/31 | 430 | 433 | 420 | 420 | 5,900 |
2020/03/30 | 428 | 437 | 418 | 430 | 14,000 |
2020/03/27 | 521 | 521 | 485 | 485 | 19,700 |
2020/03/26 | 508 | 508 | 485 | 493 | 10,300 |
2020/03/25 | 518 | 519 | 502 | 508 | 5,700 |
2020/03/24 | 501 | 501 | 488 | 495 | 4,100 |
2020/03/23 | 522 | 522 | 471 | 481 | 6,700 |
2020/03/19 | 465 | 473 | 460 | 462 | 4,400 |
2020/03/18 | 468 | 469 | 458 | 465 | 5,200 |
2020/03/17 | 440 | 460 | 440 | 460 | 8,800 |
2020/03/16 | 437 | 466 | 437 | 456 | 7,400 |
2020/03/13 | 431 | 466 | 430 | 449 | 12,600 |
2020/03/12 | 501 | 501 | 470 | 479 | 23,300 |
2020/03/11 | 528 | 529 | 507 | 507 | 7,900 |
2020/03/10 | 481 | 529 | 451 | 526 | 12,500 |
2020/03/09 | 495 | 514 | 485 | 496 | 17,600 |
2020/03/06 | 536 | 540 | 511 | 515 | 8,800 |
2020/03/05 | 549 | 569 | 532 | 536 | 14,000 |
2020/03/04 | 529 | 549 | 529 | 542 | 4,000 |
2020/03/03 | 565 | 565 | 529 | 529 | 7,100 |
2020/03/02 | 493 | 546 | 493 | 530 | 12,300 |
2020/02/28 | 540 | 540 | 490 | 493 | 22,600 |
2020/02/27 | 572 | 578 | 547 | 550 | 8,400 |
2020/02/26 | 570 | 574 | 560 | 572 | 4,000 |
2020/02/25 | 567 | 581 | 543 | 571 | 12,800 |
2020/02/21 | 591 | 606 | 584 | 589 | 14,300 |
2020/02/20 | 602 | 616 | 601 | 606 | 4,600 |
2020/02/19 | 616 | 629 | 595 | 605 | 21,100 |
2020/02/18 | 621 | 622 | 607 | 620 | 7,900 |
2020/02/17 | 630 | 631 | 628 | 628 | 4,100 |
2020/02/14 | 634 | 638 | 633 | 637 | 2,500 |
2020/02/13 | 633 | 661 | 632 | 636 | 18,100 |
2020/02/12 | 634 | 636 | 631 | 635 | 4,900 |
2020/02/10 | 635 | 639 | 634 | 638 | 1,700 |
2020/02/07 | 633 | 637 | 632 | 632 | 2,100 |
2020/02/06 | 630 | 639 | 630 | 634 | 3,300 |
2020/02/05 | 640 | 640 | 631 | 631 | 4,700 |
2020/02/04 | 650 | 655 | 626 | 639 | 25,300 |
2020/02/03 | 663 | 663 | 654 | 654 | 2,200 |
2020/01/31 | 660 | 663 | 653 | 654 | 4,400 |
2020/01/30 | 675 | 675 | 657 | 657 | 4,200 |
2020/01/29 | 673 | 674 | 667 | 667 | 3,100 |
2020/01/28 | 673 | 678 | 673 | 676 | 2,300 |
2020/01/27 | 672 | 673 | 664 | 673 | 3,200 |
2020/01/24 | 681 | 681 | 675 | 675 | 2,400 |
2020/01/23 | 677 | 678 | 673 | 677 | 2,600 |
2020/01/22 | 672 | 675 | 672 | 674 | 3,200 |
2020/01/21 | 662 | 668 | 662 | 668 | 3,600 |
2020/01/20 | 670 | 670 | 660 | 664 | 7,700 |
2020/01/17 | 650 | 662 | 647 | 662 | 11,900 |
2020/01/16 | 653 | 657 | 644 | 654 | 27,400 |
2020/01/15 | 675 | 683 | 667 | 667 | 7,800 |
2020/01/14 | 676 | 680 | 674 | 677 | 11,400 |
2020/01/10 | 698 | 698 | 673 | 676 | 15,900 |
2020/01/09 | 694 | 695 | 684 | 694 | 2,600 |
2020/01/08 | 688 | 690 | 680 | 682 | 3,600 |
2020/01/07 | 689 | 689 | 685 | 688 | 2,100 |
2020/01/06 | 680 | 689 | 660 | 684 | 18,700 |