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 |
|---|---|---|---|---|---|
| 2024/10/04 | 810 | 813 | 809 | 809 | 500 |
| 2024/10/03 | 823 | 823 | 812 | 812 | 1,000 |
| 2024/10/02 | 809 | 809 | 807 | 809 | 500 |
| 2024/10/01 | 810 | 811 | 800 | 800 | 2,100 |
| 2024/09/30 | 807 | 815 | 795 | 810 | 2,300 |
| 2024/09/27 | 806 | 817 | 806 | 817 | 1,600 |
| 2024/09/26 | 814 | 818 | 814 | 816 | 4,800 |
| 2024/09/25 | 812 | 820 | 812 | 814 | 3,100 |
| 2024/09/24 | 814 | 814 | 811 | 812 | 1,600 |
| 2024/09/20 | 809 | 811 | 809 | 811 | 3,300 |
| 2024/09/19 | 788 | 814 | 788 | 814 | 3,500 |
| 2024/09/18 | 785 | 788 | 781 | 787 | 3,400 |
| 2024/09/17 | 795 | 795 | 782 | 782 | 500 |
| 2024/09/13 | 782 | 782 | 782 | 782 | 1,000 |
| 2024/09/12 | 784 | 786 | 784 | 786 | 700 |
| 2024/09/11 | 793 | 808 | 781 | 781 | 2,600 |
| 2024/09/10 | 801 | 801 | 783 | 797 | 1,500 |
| 2024/09/09 | 782 | 802 | 781 | 801 | 3,100 |
| 2024/09/06 | 803 | 803 | 801 | 801 | 200 |
| 2024/09/05 | 794 | 810 | 790 | 803 | 2,300 |
| 2024/09/04 | 805 | 805 | 800 | 800 | 500 |
| 2024/09/03 | 809 | 810 | 809 | 810 | 1,000 |
| 2024/09/02 | 813 | 813 | 797 | 809 | 5,300 |
| 2024/08/30 | 821 | 821 | 812 | 812 | 300 |
| 2024/08/29 | 816 | 816 | 813 | 814 | 300 |
| 2024/08/28 | 817 | 819 | 813 | 813 | 1,400 |
| 2024/08/27 | 831 | 831 | 816 | 816 | 400 |
| 2024/08/26 | 820 | 830 | 819 | 819 | 2,900 |
| 2024/08/23 | 820 | 829 | 818 | 818 | 700 |
| 2024/08/22 | 834 | 834 | 813 | 814 | 1,300 |
| 2024/08/21 | 826 | 831 | 817 | 830 | 800 |
| 2024/08/20 | 846 | 846 | 816 | 822 | 4,500 |
| 2024/08/19 | 812 | 826 | 810 | 826 | 3,400 |
| 2024/08/16 | 813 | 813 | 802 | 810 | 1,500 |
| 2024/08/15 | 796 | 827 | 796 | 796 | 1,300 |
| 2024/08/14 | 813 | 813 | 786 | 796 | 2,000 |
| 2024/08/13 | 740 | 778 | 740 | 772 | 9,100 |
| 2024/08/09 | 730 | 771 | 730 | 743 | 5,000 |
| 2024/08/08 | 700 | 727 | 695 | 727 | 6,900 |
| 2024/08/07 | 688 | 729 | 685 | 690 | 9,600 |
| 2024/08/06 | 661 | 705 | 661 | 699 | 9,900 |
| 2024/08/05 | 752 | 772 | 651 | 651 | 22,600 |
| 2024/08/02 | 852 | 852 | 797 | 801 | 13,700 |
| 2024/08/01 | 886 | 890 | 875 | 875 | 1,900 |
| 2024/07/31 | 887 | 887 | 886 | 886 | 200 |
| 2024/07/30 | 888 | 890 | 888 | 888 | 1,900 |
| 2024/07/29 | 886 | 888 | 886 | 888 | 1,100 |
| 2024/07/26 | 884 | 890 | 876 | 886 | 900 |
| 2024/07/25 | 894 | 894 | 871 | 890 | 1,500 |
| 2024/07/24 | 895 | 899 | 894 | 894 | 900 |
| 2024/07/23 | 893 | 895 | 893 | 894 | 1,000 |
| 2024/07/22 | 900 | 900 | 890 | 890 | 5,100 |
| 2024/07/19 | 896 | 901 | 892 | 901 | 1,900 |
| 2024/07/18 | 890 | 899 | 890 | 899 | 1,200 |
| 2024/07/17 | 883 | 890 | 876 | 890 | 2,300 |
| 2024/07/16 | 885 | 885 | 879 | 883 | 1,800 |
| 2024/07/12 | 882 | 885 | 882 | 885 | 1,100 |
| 2024/07/11 | 884 | 884 | 880 | 882 | 1,100 |
| 2024/07/10 | 873 | 884 | 871 | 884 | 2,000 |
| 2024/07/09 | 873 | 876 | 871 | 873 | 1,600 |
| 2024/07/08 | 878 | 884 | 872 | 876 | 1,900 |
| 2024/07/05 | 872 | 872 | 871 | 871 | 1,500 |
| 2024/07/04 | 879 | 880 | 871 | 872 | 3,000 |
| 2024/07/03 | 882 | 884 | 869 | 881 | 3,600 |
| 2024/07/02 | 885 | 887 | 884 | 884 | 1,400 |
| 2024/07/01 | 886 | 886 | 885 | 885 | 700 |
| 2024/06/28 | 889 | 891 | 885 | 886 | 1,300 |
| 2024/06/27 | 884 | 885 | 883 | 885 | 600 |
| 2024/06/26 | 890 | 890 | 887 | 887 | 900 |
| 2024/06/25 | 897 | 897 | 893 | 893 | 1,100 |
| 2024/06/24 | 906 | 906 | 897 | 897 | 500 |
| 2024/06/21 | 906 | 906 | 891 | 906 | 600 |
| 2024/06/20 | 909 | 909 | 905 | 906 | 2,200 |
| 2024/06/19 | 900 | 909 | 899 | 909 | 2,000 |
| 2024/06/18 | 888 | 898 | 888 | 894 | 500 |
| 2024/06/17 | 885 | 891 | 883 | 885 | 600 |
| 2024/06/14 | 882 | 900 | 882 | 891 | 1,600 |
| 2024/06/13 | 892 | 892 | 882 | 882 | 900 |
| 2024/06/12 | 894 | 894 | 888 | 888 | 1,000 |
| 2024/06/11 | 882 | 894 | 882 | 893 | 1,700 |
| 2024/06/10 | 878 | 880 | 878 | 880 | 600 |
| 2024/06/07 | 891 | 893 | 878 | 878 | 5,000 |
| 2024/06/06 | 899 | 899 | 893 | 893 | 300 |
| 2024/06/05 | 897 | 898 | 891 | 891 | 1,700 |
| 2024/06/04 | 889 | 897 | 889 | 897 | 1,100 |
| 2024/06/03 | 882 | 890 | 882 | 883 | 1,100 |
| 2024/05/31 | 879 | 883 | 879 | 882 | 1,600 |
| 2024/05/30 | 889 | 891 | 881 | 885 | 2,700 |
| 2024/05/29 | 903 | 913 | 895 | 898 | 8,700 |
| 2024/05/28 | 888 | 902 | 886 | 900 | 7,100 |
| 2024/05/27 | 884 | 888 | 878 | 885 | 800 |
| 2024/05/23 | 874 | 892 | 871 | 879 | 4,000 |
| 2024/05/22 | 883 | 883 | 873 | 878 | 1,000 |
| 2024/05/21 | 885 | 892 | 883 | 887 | 3,400 |
| 2024/05/20 | 897 | 898 | 886 | 886 | 4,400 |
| 2024/05/17 | 865 | 886 | 860 | 886 | 4,100 |
| 2024/05/16 | 855 | 858 | 852 | 852 | 700 |
| 2024/05/15 | 871 | 871 | 851 | 852 | 3,200 |
| 2024/05/14 | 864 | 895 | 855 | 871 | 8,700 |
| 2024/05/13 | 852 | 865 | 850 | 862 | 2,100 |
| 2024/05/10 | 854 | 854 | 853 | 853 | 1,200 |
| 2024/05/09 | 855 | 855 | 851 | 854 | 2,000 |
| 2024/05/08 | 856 | 856 | 849 | 856 | 3,300 |
| 2024/05/07 | 860 | 860 | 856 | 856 | 500 |
| 2024/05/02 | 860 | 861 | 855 | 856 | 1,200 |
| 2024/05/01 | 866 | 866 | 864 | 865 | 400 |
| 2024/04/30 | 858 | 868 | 858 | 868 | 200 |
| 2024/04/26 | 861 | 867 | 856 | 867 | 2,200 |
| 2024/04/25 | 860 | 860 | 856 | 856 | 1,600 |
| 2024/04/24 | 860 | 860 | 860 | 860 | 1,000 |
| 2024/04/23 | 861 | 861 | 855 | 855 | 2,300 |
| 2024/04/22 | 864 | 870 | 860 | 860 | 3,300 |
| 2024/04/19 | 873 | 873 | 849 | 864 | 5,700 |
| 2024/04/18 | 864 | 870 | 864 | 869 | 800 |
| 2024/04/17 | 870 | 870 | 860 | 860 | 2,400 |
| 2024/04/16 | 870 | 871 | 870 | 870 | 1,200 |
| 2024/04/15 | 874 | 874 | 870 | 870 | 200 |
| 2024/04/12 | 866 | 888 | 856 | 874 | 5,900 |
| 2024/04/11 | 866 | 868 | 860 | 866 | 3,700 |
| 2024/04/10 | 870 | 892 | 866 | 866 | 2,500 |
| 2024/04/09 | 862 | 891 | 862 | 869 | 4,600 |
| 2024/04/08 | 890 | 890 | 855 | 862 | 3,300 |
| 2024/04/05 | 892 | 894 | 892 | 894 | 1,000 |
| 2024/04/04 | 892 | 892 | 892 | 892 | 300 |
| 2024/04/03 | 895 | 897 | 892 | 892 | 900 |
| 2024/04/02 | 904 | 904 | 893 | 895 | 700 |
| 2024/04/01 | 892 | 915 | 891 | 891 | 5,100 |
| 2024/03/29 | 894 | 894 | 890 | 891 | 2,100 |
| 2024/03/28 | 874 | 904 | 874 | 890 | 10,500 |
| 2024/03/27 | 925 | 927 | 910 | 914 | 30,800 |
| 2024/03/26 | 911 | 923 | 910 | 916 | 9,800 |
| 2024/03/25 | 901 | 910 | 901 | 910 | 5,000 |
| 2024/03/22 | 900 | 908 | 900 | 900 | 3,100 |
| 2024/03/21 | 905 | 905 | 900 | 900 | 5,100 |
| 2024/03/19 | 898 | 906 | 891 | 904 | 15,300 |
| 2024/03/18 | 865 | 885 | 865 | 865 | 7,700 |
| 2024/03/15 | 858 | 864 | 855 | 860 | 2,600 |
| 2024/03/14 | 855 | 858 | 845 | 855 | 2,100 |
| 2024/03/13 | 850 | 856 | 848 | 856 | 2,000 |
| 2024/03/12 | 856 | 859 | 848 | 850 | 3,600 |
| 2024/03/11 | 860 | 869 | 848 | 858 | 5,800 |
| 2024/03/08 | 860 | 870 | 860 | 860 | 2,300 |
| 2024/03/07 | 870 | 873 | 862 | 862 | 4,600 |
| 2024/03/06 | 872 | 878 | 870 | 871 | 4,000 |
| 2024/03/05 | 880 | 886 | 871 | 885 | 6,000 |
| 2024/03/04 | 871 | 885 | 871 | 880 | 5,500 |
| 2024/03/01 | 861 | 871 | 861 | 871 | 3,300 |
| 2024/02/29 | 855 | 863 | 854 | 861 | 4,400 |
| 2024/02/28 | 851 | 858 | 851 | 855 | 2,600 |
| 2024/02/27 | 851 | 855 | 851 | 853 | 700 |
| 2024/02/26 | 855 | 855 | 851 | 851 | 2,000 |
| 2024/02/22 | 859 | 863 | 854 | 855 | 1,900 |
| 2024/02/21 | 870 | 870 | 854 | 863 | 1,900 |
| 2024/02/20 | 865 | 869 | 863 | 863 | 2,900 |
| 2024/02/19 | 844 | 857 | 844 | 857 | 2,700 |
| 2024/02/16 | 841 | 861 | 835 | 844 | 2,400 |
| 2024/02/15 | 857 | 860 | 838 | 840 | 8,200 |
| 2024/02/14 | 900 | 915 | 837 | 872 | 42,000 |
| 2024/02/13 | 906 | 914 | 857 | 914 | 14,600 |
| 2024/02/09 | 908 | 919 | 903 | 915 | 6,800 |
| 2024/02/08 | 858 | 938 | 858 | 903 | 18,700 |
| 2024/02/07 | 858 | 858 | 850 | 858 | 2,300 |
| 2024/02/06 | 847 | 853 | 844 | 853 | 4,800 |
| 2024/02/05 | 850 | 852 | 848 | 848 | 1,500 |
| 2024/02/02 | 835 | 845 | 835 | 845 | 3,100 |
| 2024/02/01 | 841 | 844 | 835 | 835 | 5,200 |
| 2024/01/31 | 838 | 839 | 836 | 838 | 1,300 |
| 2024/01/30 | 840 | 840 | 832 | 834 | 2,400 |
| 2024/01/29 | 833 | 844 | 833 | 844 | 1,500 |
| 2024/01/26 | 840 | 844 | 833 | 833 | 2,800 |
| 2024/01/25 | 845 | 845 | 838 | 839 | 2,000 |
| 2024/01/24 | 838 | 845 | 838 | 839 | 1,200 |
| 2024/01/23 | 843 | 843 | 838 | 838 | 2,700 |
| 2024/01/22 | 833 | 846 | 833 | 843 | 7,400 |
| 2024/01/19 | 816 | 825 | 814 | 825 | 4,900 |
| 2024/01/18 | 815 | 815 | 810 | 811 | 1,000 |
| 2024/01/17 | 808 | 819 | 808 | 809 | 2,100 |
| 2024/01/16 | 809 | 810 | 807 | 808 | 1,900 |
| 2024/01/15 | 808 | 809 | 807 | 809 | 2,100 |
| 2024/01/12 | 806 | 815 | 806 | 808 | 1,500 |
| 2024/01/11 | 812 | 816 | 810 | 810 | 1,700 |
| 2024/01/10 | 820 | 821 | 801 | 812 | 4,500 |
| 2024/01/09 | 812 | 820 | 812 | 817 | 4,400 |
| 2024/01/05 | 807 | 812 | 807 | 812 | 1,600 |
| 2024/01/04 | 805 | 814 | 802 | 811 | 4,600 |