5971 (株)共和工業所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,520 | 5,520 | 5,450 | 5,490 | 800 | 5,490 |
| 2025-05-12 | 5,510 | 5,510 | 5,470 | 5,470 | 300 | 5,470 |
| 2025-05-09 | 5,480 | 5,510 | 5,470 | 5,510 | 1,100 | 5,510 |
| 2025-05-08 | 5,490 | 5,490 | 5,480 | 5,480 | 500 | 5,480 |
| 2025-05-07 | 5,480 | 5,490 | 5,460 | 5,490 | 700 | 5,490 |
| 2025-05-02 | 5,460 | 5,520 | 5,460 | 5,520 | 700 | 5,520 |
| 2025-05-01 | 5,390 | 5,480 | 5,380 | 5,450 | 1,200 | 5,450 |
| 2025-04-30 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 5,400 |
| 2025-04-28 | 5,330 | 5,480 | 5,290 | 5,480 | 6,300 | 5,480 |
| 2025-04-25 | 5,560 | 5,690 | 5,510 | 5,510 | 2,400 | 5,510 |
| 2025-04-24 | 5,530 | 5,530 | 5,490 | 5,520 | 900 | 5,520 |
| 2025-04-23 | 5,530 | 5,530 | 5,520 | 5,530 | 500 | 5,530 |
| 2025-04-22 | - | - | - | 5,640 | - | 5,640 |
| 2025-04-21 | 5,720 | 5,720 | 5,600 | 5,640 | 1,300 | 5,640 |
| 2025-04-18 | 5,550 | 5,670 | 5,550 | 5,650 | 1,200 | 5,650 |
| 2025-04-17 | - | - | - | 5,550 | - | 5,550 |
| 2025-04-16 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 5,550 |
| 2025-04-15 | 5,690 | 5,690 | 5,550 | 5,550 | 800 | 5,550 |
| 2025-04-14 | 5,720 | 5,720 | 5,620 | 5,680 | 600 | 5,680 |
| 2025-04-11 | - | - | - | 5,700 | - | 5,700 |
| 2025-04-10 | 5,700 | 5,700 | 5,700 | 5,700 | 700 | 5,700 |
| 2025-04-09 | 5,200 | 5,340 | 5,200 | 5,240 | 1,100 | 5,240 |
| 2025-04-08 | 5,060 | 5,300 | 5,060 | 5,300 | 2,900 | 5,300 |
| 2025-04-07 | 5,200 | 5,200 | 4,980 | 5,100 | 5,400 | 5,100 |
| 2025-04-04 | 5,680 | 5,680 | 5,450 | 5,500 | 2,600 | 5,500 |
| 2025-04-03 | 5,750 | 5,780 | 5,750 | 5,780 | 900 | 5,780 |
| 2025-04-02 | 5,940 | 5,940 | 5,840 | 5,840 | 500 | 5,840 |
| 2025-04-01 | 5,900 | 5,900 | 5,820 | 5,900 | 500 | 5,900 |
| 2025-03-31 | 5,820 | 6,000 | 5,640 | 6,000 | 4,100 | 6,000 |
| 2025-03-28 | 5,850 | 5,850 | 5,760 | 5,850 | 3,000 | 5,850 |
| 2025-03-27 | 5,550 | 5,770 | 5,550 | 5,770 | 2,100 | 5,770 |
| 2025-03-26 | 5,480 | 5,570 | 5,480 | 5,570 | 1,400 | 5,570 |
| 2025-03-25 | 5,450 | 5,490 | 5,380 | 5,490 | 2,700 | 5,490 |
| 2025-03-24 | 5,470 | 5,500 | 5,430 | 5,450 | 1,800 | 5,450 |
| 2025-03-21 | 5,440 | 5,470 | 5,420 | 5,420 | 2,700 | 5,420 |
| 2025-03-19 | 5,330 | 5,390 | 5,330 | 5,390 | 1,000 | 5,390 |
| 2025-03-18 | 5,240 | 5,330 | 5,240 | 5,260 | 3,100 | 5,260 |
| 2025-03-17 | 5,170 | 5,400 | 5,140 | 5,400 | 2,500 | 5,400 |
| 2025-03-14 | 5,090 | 5,100 | 5,050 | 5,100 | 1,400 | 5,100 |
| 2025-03-13 | 5,140 | 5,140 | 5,100 | 5,100 | 400 | 5,100 |
| 2025-03-12 | 5,150 | 5,220 | 5,150 | 5,220 | 1,000 | 5,220 |
| 2025-03-11 | 5,150 | 5,150 | 5,080 | 5,150 | 500 | 5,150 |
| 2025-03-10 | 5,150 | 5,180 | 5,150 | 5,180 | 1,100 | 5,180 |
| 2025-03-07 | 5,180 | 5,180 | 5,020 | 5,130 | 1,100 | 5,130 |
| 2025-03-06 | 5,300 | 5,300 | 5,260 | 5,260 | 1,400 | 5,260 |
| 2025-03-05 | 5,290 | 5,360 | 5,290 | 5,360 | 300 | 5,360 |
| 2025-03-04 | 5,510 | 5,510 | 5,280 | 5,360 | 1,100 | 5,360 |
| 2025-03-03 | 5,560 | 5,560 | 5,510 | 5,510 | 1,100 | 5,510 |
| 2025-02-28 | 5,520 | 5,640 | 5,520 | 5,640 | 1,900 | 5,640 |
| 2025-02-27 | 5,370 | 5,660 | 5,370 | 5,650 | 1,900 | 5,650 |
| 2025-02-26 | 5,430 | 5,430 | 5,330 | 5,370 | 400 | 5,370 |
| 2025-02-25 | 5,400 | 5,430 | 5,300 | 5,430 | 600 | 5,430 |
| 2025-02-21 | 5,510 | 5,510 | 5,440 | 5,440 | 400 | 5,440 |
| 2025-02-20 | 5,610 | 5,610 | 5,540 | 5,540 | 800 | 5,540 |
| 2025-02-19 | 5,490 | 5,560 | 5,490 | 5,510 | 700 | 5,510 |
| 2025-02-18 | 5,490 | 5,490 | 5,490 | 5,490 | 3,400 | 5,490 |
| 2025-02-17 | 5,550 | 5,550 | 5,490 | 5,490 | 900 | 5,490 |
| 2025-02-14 | - | - | - | 5,550 | - | 5,550 |
| 2025-02-13 | 5,710 | 5,710 | 5,550 | 5,550 | 600 | 5,550 |
| 2025-02-12 | 5,780 | 5,790 | 5,660 | 5,660 | 1,200 | 5,660 |
| 2025-02-10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 2025-02-07 | 5,450 | 5,660 | 5,450 | 5,660 | 900 | 5,660 |
| 2025-02-06 | 5,430 | 5,450 | 5,430 | 5,450 | 700 | 5,450 |
| 2025-02-05 | 5,440 | 5,480 | 5,370 | 5,480 | 500 | 5,480 |
| 2025-02-04 | 5,470 | 5,490 | 5,440 | 5,440 | 700 | 5,440 |
| 2025-02-03 | 5,620 | 5,620 | 5,540 | 5,540 | 300 | 5,540 |
| 2025-01-31 | 5,620 | 5,620 | 5,520 | 5,600 | 600 | 5,600 |
| 2025-01-30 | 5,570 | 5,630 | 5,530 | 5,570 | 2,300 | 5,570 |
| 2025-01-29 | 5,500 | 5,570 | 5,470 | 5,570 | 1,900 | 5,570 |
| 2025-01-28 | 5,290 | 5,450 | 5,290 | 5,440 | 1,900 | 5,440 |
| 2025-01-27 | 5,200 | 5,300 | 5,200 | 5,300 | 1,300 | 5,300 |
| 2025-01-24 | 5,220 | 5,220 | 5,140 | 5,140 | 200 | 5,140 |
| 2025-01-23 | - | - | - | 5,230 | - | 5,230 |
| 2025-01-22 | 5,170 | 5,230 | 5,150 | 5,230 | 1,200 | 5,230 |
| 2025-01-21 | 5,160 | 5,190 | 5,130 | 5,170 | 1,500 | 5,170 |
| 2025-01-20 | 5,070 | 5,240 | 5,070 | 5,210 | 2,700 | 5,210 |
| 2025-01-17 | 4,920 | 5,000 | 4,920 | 5,000 | 1,000 | 5,000 |
| 2025-01-16 | 4,930 | 4,935 | 4,890 | 4,890 | 600 | 4,890 |
| 2025-01-15 | 4,930 | 4,995 | 4,880 | 4,930 | 2,100 | 4,930 |
| 2025-01-14 | 4,870 | 4,915 | 4,870 | 4,900 | 700 | 4,900 |
| 2025-01-10 | 4,870 | 4,870 | 4,870 | 4,870 | 200 | 4,870 |
| 2025-01-09 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2025-01-08 | 4,840 | 4,840 | 4,840 | 4,840 | 600 | 4,840 |
| 2025-01-07 | 4,845 | 4,895 | 4,825 | 4,840 | 600 | 4,840 |
| 2025-01-06 | 4,800 | 4,870 | 4,780 | 4,810 | 2,200 | 4,810 |
分割・併合履歴 ： [2017-10-27]1株→0.2株