5971 (株)共和工業所 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | - | - | - | 7,220 | - | 7,220 |
| 2026-02-05 | 7,200 | 7,220 | 7,180 | 7,220 | 500 | 7,220 |
| 2026-02-04 | 7,180 | 7,180 | 7,180 | 7,180 | 300 | 7,180 |
| 2026-02-03 | 7,260 | 7,270 | 7,260 | 7,270 | 200 | 7,270 |
| 2026-02-02 | 7,250 | 7,260 | 7,230 | 7,260 | 700 | 7,260 |
| 2026-01-30 | 7,260 | 7,260 | 7,140 | 7,170 | 500 | 7,170 |
| 2026-01-29 | - | - | - | 7,290 | - | 7,290 |
| 2026-01-28 | 7,220 | 7,290 | 7,210 | 7,290 | 300 | 7,290 |
| 2026-01-27 | 7,290 | 7,290 | 7,220 | 7,220 | 300 | 7,220 |
| 2026-01-26 | 7,250 | 7,320 | 7,120 | 7,320 | 2,300 | 7,320 |
| 2026-01-23 | 7,150 | 7,150 | 7,120 | 7,150 | 500 | 7,150 |
| 2026-01-22 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 7,120 |
| 2026-01-21 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2026-01-20 | 7,140 | 7,150 | 7,140 | 7,150 | 400 | 7,150 |
| 2026-01-19 | 7,120 | 7,150 | 7,090 | 7,140 | 600 | 7,140 |
| 2026-01-16 | 7,150 | 7,150 | 7,060 | 7,150 | 600 | 7,150 |
| 2026-01-15 | 7,310 | 7,310 | 7,010 | 7,040 | 2,900 | 7,040 |
| 2026-01-14 | 7,360 | 7,390 | 7,330 | 7,360 | 1,000 | 7,360 |
| 2026-01-13 | 7,420 | 7,420 | 7,380 | 7,380 | 1,100 | 7,380 |
| 2026-01-09 | 7,450 | 7,450 | 7,410 | 7,420 | 1,200 | 7,420 |
| 2026-01-08 | 7,610 | 7,610 | 7,410 | 7,410 | 300 | 7,410 |
| 2026-01-07 | 7,700 | 7,700 | 7,350 | 7,490 | 1,300 | 7,490 |
| 2026-01-06 | 7,590 | 7,590 | 7,580 | 7,580 | 500 | 7,580 |
| 2026-01-05 | 7,650 | 7,650 | 7,600 | 7,600 | 900 | 7,600 |
分割・併合履歴 ： [2017-10-27]1株→0.2株