5971 (株)共和工業所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5,050 | 5,110 | 4,955 | 5,050 | 4,900 | 5,050 |
| 2024-09-12 | 4,930 | 5,070 | 4,930 | 5,000 | 1,400 | 5,000 |
| 2024-09-11 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2024-09-10 | 4,995 | 4,995 | 4,930 | 4,930 | 1,100 | 4,930 |
| 2024-09-09 | 4,895 | 5,000 | 4,870 | 5,000 | 1,300 | 5,000 |
| 2024-09-06 | - | - | - | 4,925 | - | 4,925 |
| 2024-09-05 | 4,980 | 4,995 | 4,925 | 4,925 | 800 | 4,925 |
| 2024-09-04 | 4,950 | 5,000 | 4,930 | 5,000 | 400 | 5,000 |
| 2024-09-03 | 5,090 | 5,100 | 5,050 | 5,050 | 500 | 5,050 |
| 2024-09-02 | 4,910 | 5,050 | 4,910 | 5,050 | 400 | 5,050 |
| 2024-08-30 | - | - | - | 4,840 | - | 4,840 |
| 2024-08-29 | 4,935 | 4,985 | 4,840 | 4,840 | 700 | 4,840 |
| 2024-08-28 | 4,790 | 4,790 | 4,790 | 4,790 | 1,100 | 4,790 |
| 2024-08-27 | 4,805 | 4,805 | 4,770 | 4,770 | 700 | 4,770 |
| 2024-08-26 | 4,870 | 4,875 | 4,870 | 4,875 | 500 | 4,875 |
| 2024-08-23 | 4,815 | 4,875 | 4,815 | 4,875 | 300 | 4,875 |
| 2024-08-22 | 4,750 | 4,885 | 4,725 | 4,885 | 2,600 | 4,885 |
| 2024-08-21 | - | - | - | 4,785 | - | 4,785 |
| 2024-08-20 | 4,785 | 4,785 | 4,750 | 4,785 | 1,900 | 4,785 |
| 2024-08-19 | 4,785 | 4,785 | 4,770 | 4,785 | 1,000 | 4,785 |
| 2024-08-16 | 4,870 | 4,870 | 4,750 | 4,750 | 600 | 4,750 |
| 2024-08-15 | 4,860 | 4,885 | 4,840 | 4,870 | 1,500 | 4,870 |
| 2024-08-14 | 4,705 | 4,750 | 4,705 | 4,740 | 700 | 4,740 |
| 2024-08-13 | 4,625 | 4,750 | 4,625 | 4,750 | 1,400 | 4,750 |
| 2024-08-09 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 4,625 |
| 2024-08-08 | 4,550 | 4,555 | 4,460 | 4,555 | 1,600 | 4,555 |
| 2024-08-07 | 4,525 | 4,700 | 4,450 | 4,700 | 1,100 | 4,700 |
| 2024-08-06 | 4,450 | 4,560 | 4,390 | 4,520 | 4,100 | 4,520 |
| 2024-08-05 | 4,950 | 4,950 | 4,450 | 4,450 | 6,100 | 4,450 |
| 2024-08-02 | 5,630 | 5,630 | 5,300 | 5,350 | 2,000 | 5,350 |
| 2024-08-01 | 5,690 | 5,780 | 5,680 | 5,680 | 700 | 5,680 |
| 2024-07-31 | 5,570 | 5,700 | 5,570 | 5,700 | 1,300 | 5,700 |
| 2024-07-30 | 5,500 | 5,700 | 5,490 | 5,700 | 3,500 | 5,700 |
| 2024-07-29 | 5,490 | 5,490 | 5,440 | 5,440 | 900 | 5,440 |
| 2024-07-26 | 5,620 | 5,630 | 5,540 | 5,540 | 400 | 5,540 |
| 2024-07-25 | 5,870 | 5,870 | 5,660 | 5,700 | 1,700 | 5,700 |
| 2024-07-24 | 5,770 | 5,790 | 5,770 | 5,790 | 300 | 5,790 |
| 2024-07-23 | 5,870 | 5,870 | 5,870 | 5,870 | 400 | 5,870 |
| 2024-07-22 | 6,040 | 6,040 | 5,760 | 5,760 | 700 | 5,760 |
| 2024-07-19 | 5,960 | 5,990 | 5,960 | 5,990 | 500 | 5,990 |
| 2024-07-18 | 5,980 | 5,990 | 5,980 | 5,990 | 200 | 5,990 |
| 2024-07-17 | 5,990 | 5,990 | 5,800 | 5,970 | 1,100 | 5,970 |
| 2024-07-16 | 6,060 | 6,060 | 5,900 | 5,990 | 900 | 5,990 |
| 2024-07-12 | 5,890 | 5,890 | 5,690 | 5,860 | 900 | 5,860 |
| 2024-07-11 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2024-07-10 | 5,950 | 5,950 | 5,880 | 5,880 | 200 | 5,880 |
| 2024-07-09 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2024-07-08 | 5,920 | 6,080 | 5,920 | 6,080 | 400 | 6,080 |
| 2024-07-05 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2024-07-04 | 5,900 | 5,980 | 5,850 | 5,980 | 500 | 5,980 |
| 2024-07-03 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2024-07-02 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2024-07-01 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2024-06-28 | 6,000 | 6,010 | 5,910 | 5,990 | 800 | 5,990 |
| 2024-06-27 | 6,080 | 6,090 | 5,880 | 6,080 | 1,500 | 6,080 |
| 2024-06-26 | 5,930 | 6,090 | 5,930 | 6,080 | 1,800 | 6,080 |
| 2024-06-25 | 5,750 | 5,940 | 5,750 | 5,930 | 1,300 | 5,930 |
| 2024-06-24 | 5,680 | 5,700 | 5,580 | 5,700 | 500 | 5,700 |
| 2024-06-21 | 5,650 | 5,690 | 5,550 | 5,680 | 2,200 | 5,680 |
| 2024-06-20 | 5,680 | 5,680 | 5,500 | 5,570 | 1,600 | 5,570 |
| 2024-06-19 | 5,640 | 5,740 | 5,640 | 5,650 | 500 | 5,650 |
| 2024-06-18 | 5,810 | 5,840 | 5,470 | 5,840 | 3,500 | 5,840 |
| 2024-06-17 | 5,530 | 5,800 | 5,530 | 5,710 | 5,900 | 5,710 |
| 2024-06-14 | 6,010 | 6,070 | 5,870 | 5,900 | 1,600 | 5,900 |
| 2024-06-13 | 5,900 | 6,000 | 5,900 | 6,000 | 700 | 6,000 |
| 2024-06-12 | 5,860 | 5,960 | 5,860 | 5,870 | 1,100 | 5,870 |
| 2024-06-11 | 5,830 | 5,950 | 5,820 | 5,950 | 1,100 | 5,950 |
| 2024-06-10 | 5,840 | 5,840 | 5,840 | 5,840 | 200 | 5,840 |
| 2024-06-07 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2024-06-06 | 5,970 | 5,970 | 5,880 | 5,880 | 300 | 5,880 |
| 2024-06-05 | 5,980 | 5,990 | 5,960 | 5,960 | 700 | 5,960 |
| 2024-06-04 | 6,070 | 6,070 | 5,880 | 5,990 | 600 | 5,990 |
| 2024-06-03 | 6,170 | 6,170 | 6,070 | 6,070 | 200 | 6,070 |
| 2024-05-31 | 5,860 | 6,180 | 5,800 | 6,170 | 3,500 | 6,170 |
| 2024-05-30 | 5,830 | 5,830 | 5,570 | 5,770 | 1,900 | 5,770 |
| 2024-05-29 | 5,940 | 5,940 | 5,850 | 5,910 | 1,100 | 5,910 |
| 2024-05-28 | 5,830 | 5,910 | 5,830 | 5,910 | 700 | 5,910 |
| 2024-05-27 | 5,940 | 5,940 | 5,910 | 5,910 | 400 | 5,910 |
| 2024-05-24 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 5,940 |
| 2024-05-23 | 5,940 | 5,950 | 5,940 | 5,950 | 1,100 | 5,950 |
| 2024-05-22 | 5,960 | 5,960 | 5,910 | 5,910 | 300 | 5,910 |
| 2024-05-21 | 5,990 | 5,990 | 5,890 | 5,950 | 2,500 | 5,950 |
| 2024-05-20 | 5,990 | 6,080 | 5,990 | 6,050 | 3,500 | 6,050 |
| 2024-05-17 | 5,880 | 5,990 | 5,830 | 5,940 | 600 | 5,940 |
| 2024-05-16 | 5,980 | 5,980 | 5,890 | 5,920 | 1,400 | 5,920 |
| 2024-05-15 | 6,140 | 6,140 | 6,000 | 6,070 | 1,600 | 6,070 |
| 2024-05-14 | 6,050 | 6,140 | 6,010 | 6,140 | 2,400 | 6,140 |
| 2024-05-13 | 5,990 | 6,020 | 5,970 | 6,020 | 600 | 6,020 |
| 2024-05-10 | 5,990 | 6,010 | 5,980 | 5,980 | 400 | 5,980 |
| 2024-05-09 | 6,030 | 6,060 | 5,960 | 5,990 | 1,200 | 5,990 |
| 2024-05-08 | 5,880 | 6,040 | 5,880 | 6,010 | 300 | 6,010 |
| 2024-05-07 | 6,000 | 6,140 | 5,960 | 6,080 | 2,600 | 6,080 |
| 2024-05-02 | 6,050 | 6,050 | 5,970 | 6,040 | 1,900 | 6,040 |
| 2024-05-01 | 6,190 | 6,190 | 6,010 | 6,010 | 600 | 6,010 |
| 2024-04-30 | 6,200 | 6,200 | 6,010 | 6,200 | 6,700 | 6,200 |
| 2024-04-26 | 5,750 | 6,020 | 5,590 | 6,020 | 5,600 | 6,020 |
| 2024-04-25 | 6,000 | 6,030 | 5,980 | 5,980 | 2,500 | 5,980 |
| 2024-04-24 | 5,990 | 6,030 | 5,970 | 6,000 | 1,700 | 6,000 |
| 2024-04-23 | 5,990 | 6,040 | 5,980 | 6,000 | 1,700 | 6,000 |
| 2024-04-22 | 6,120 | 6,120 | 5,990 | 5,990 | 1,700 | 5,990 |
| 2024-04-19 | 6,160 | 6,160 | 5,960 | 6,110 | 2,800 | 6,110 |
| 2024-04-18 | 6,070 | 6,160 | 5,850 | 6,160 | 4,300 | 6,160 |
| 2024-04-17 | 6,110 | 6,170 | 6,110 | 6,170 | 300 | 6,170 |
| 2024-04-16 | 6,260 | 6,260 | 6,050 | 6,050 | 3,100 | 6,050 |
| 2024-04-15 | 6,260 | 6,260 | 6,210 | 6,260 | 2,000 | 6,260 |
| 2024-04-12 | 6,260 | 6,310 | 6,200 | 6,280 | 1,700 | 6,280 |
| 2024-04-11 | 6,220 | 6,220 | 6,210 | 6,210 | 500 | 6,210 |
| 2024-04-10 | 6,290 | 6,290 | 6,210 | 6,220 | 1,000 | 6,220 |
| 2024-04-09 | 6,280 | 6,300 | 6,180 | 6,300 | 4,700 | 6,300 |
| 2024-04-08 | 6,090 | 6,100 | 6,090 | 6,100 | 500 | 6,100 |
| 2024-04-05 | 6,300 | 6,300 | 5,990 | 6,110 | 4,100 | 6,110 |
| 2024-04-04 | 6,190 | 6,300 | 6,150 | 6,300 | 2,800 | 6,300 |
| 2024-04-03 | 5,900 | 6,190 | 5,880 | 6,190 | 3,100 | 6,190 |
| 2024-04-02 | 6,300 | 6,300 | 5,960 | 5,960 | 3,900 | 5,960 |
| 2024-04-01 | 6,590 | 6,600 | 6,180 | 6,280 | 5,300 | 6,280 |
| 2024-03-29 | 5,850 | 6,400 | 5,850 | 6,400 | 4,100 | 6,400 |
| 2024-03-28 | 5,690 | 5,850 | 5,690 | 5,850 | 4,000 | 5,850 |
| 2024-03-27 | 5,600 | 5,690 | 5,600 | 5,690 | 2,400 | 5,690 |
| 2024-03-26 | 5,560 | 5,600 | 5,560 | 5,560 | 1,400 | 5,560 |
| 2024-03-25 | 5,630 | 5,630 | 5,540 | 5,570 | 2,400 | 5,570 |
| 2024-03-22 | 5,650 | 5,690 | 5,540 | 5,590 | 5,800 | 5,590 |
| 2024-03-21 | 5,530 | 5,650 | 5,420 | 5,650 | 7,400 | 5,650 |
| 2024-03-19 | 5,510 | 5,530 | 5,400 | 5,470 | 7,700 | 5,470 |
| 2024-03-18 | 5,350 | 5,510 | 5,170 | 5,510 | 26,600 | 5,510 |
| 2024-03-15 | 5,690 | 5,880 | 5,660 | 5,720 | 6,200 | 5,720 |
| 2024-03-14 | 5,610 | 5,680 | 5,540 | 5,650 | 1,800 | 5,650 |
| 2024-03-13 | 5,720 | 5,720 | 5,510 | 5,510 | 1,200 | 5,510 |
| 2024-03-12 | 5,500 | 5,680 | 5,500 | 5,680 | 800 | 5,680 |
| 2024-03-11 | 5,640 | 5,680 | 5,530 | 5,540 | 2,300 | 5,540 |
| 2024-03-08 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2024-03-07 | 5,650 | 5,770 | 5,570 | 5,580 | 2,100 | 5,580 |
| 2024-03-06 | 5,620 | 5,650 | 5,610 | 5,620 | 1,000 | 5,620 |
| 2024-03-05 | 5,660 | 5,660 | 5,500 | 5,620 | 3,500 | 5,620 |
| 2024-03-04 | 5,610 | 5,660 | 5,570 | 5,660 | 1,600 | 5,660 |
| 2024-03-01 | 5,720 | 5,720 | 5,520 | 5,610 | 2,300 | 5,610 |
| 2024-02-29 | 5,900 | 5,900 | 5,680 | 5,680 | 2,400 | 5,680 |
| 2024-02-28 | 5,810 | 5,880 | 5,710 | 5,810 | 2,000 | 5,810 |
| 2024-02-27 | 5,950 | 5,950 | 5,780 | 5,810 | 5,900 | 5,810 |
| 2024-02-26 | 5,650 | 5,730 | 5,580 | 5,730 | 5,900 | 5,730 |
| 2024-02-22 | 5,550 | 5,640 | 5,500 | 5,600 | 2,600 | 5,600 |
| 2024-02-21 | 5,390 | 5,480 | 5,390 | 5,480 | 1,200 | 5,480 |
| 2024-02-20 | 5,540 | 5,540 | 5,320 | 5,410 | 2,000 | 5,410 |
| 2024-02-19 | 5,260 | 5,480 | 5,260 | 5,480 | 3,600 | 5,480 |
| 2024-02-16 | 5,520 | 5,520 | 4,990 | 5,260 | 16,800 | 5,260 |
| 2024-02-15 | 5,980 | 5,980 | 5,460 | 5,500 | 7,100 | 5,500 |
| 2024-02-14 | 5,730 | 5,960 | 5,730 | 5,920 | 4,200 | 5,920 |
| 2024-02-13 | 5,450 | 5,700 | 5,450 | 5,700 | 4,300 | 5,700 |
| 2024-02-09 | 5,320 | 5,450 | 5,320 | 5,450 | 1,100 | 5,450 |
| 2024-02-08 | 5,350 | 5,350 | 5,260 | 5,320 | 2,100 | 5,320 |
| 2024-02-07 | 5,330 | 5,430 | 5,200 | 5,350 | 4,700 | 5,350 |
| 2024-02-06 | 5,220 | 5,490 | 5,220 | 5,490 | 2,600 | 5,490 |
| 2024-02-05 | 5,130 | 5,210 | 5,120 | 5,210 | 1,400 | 5,210 |
| 2024-02-02 | 5,060 | 5,180 | 5,060 | 5,120 | 1,700 | 5,120 |
| 2024-02-01 | 5,150 | 5,150 | 5,020 | 5,050 | 2,100 | 5,050 |
| 2024-01-31 | 5,120 | 5,150 | 5,120 | 5,150 | 600 | 5,150 |
| 2024-01-30 | 5,050 | 5,060 | 5,030 | 5,060 | 1,300 | 5,060 |
| 2024-01-29 | 5,110 | 5,120 | 5,010 | 5,110 | 3,100 | 5,110 |
| 2024-01-26 | 5,100 | 5,180 | 5,070 | 5,180 | 2,500 | 5,180 |
| 2024-01-25 | 5,090 | 5,090 | 5,020 | 5,070 | 1,300 | 5,070 |
| 2024-01-24 | 5,070 | 5,080 | 5,060 | 5,060 | 1,000 | 5,060 |
| 2024-01-23 | 5,130 | 5,160 | 5,030 | 5,030 | 2,200 | 5,030 |
| 2024-01-22 | 5,030 | 5,060 | 4,965 | 5,060 | 3,800 | 5,060 |
| 2024-01-19 | 5,030 | 5,030 | 5,020 | 5,030 | 1,400 | 5,030 |
| 2024-01-18 | 4,980 | 5,050 | 4,980 | 5,040 | 3,200 | 5,040 |
| 2024-01-17 | 4,955 | 4,980 | 4,955 | 4,980 | 400 | 4,980 |
| 2024-01-16 | 4,995 | 5,000 | 4,935 | 4,935 | 1,800 | 4,935 |
| 2024-01-15 | 4,915 | 4,995 | 4,875 | 4,995 | 2,400 | 4,995 |
| 2024-01-12 | 4,845 | 4,895 | 4,810 | 4,860 | 2,300 | 4,860 |
| 2024-01-11 | 4,765 | 4,830 | 4,685 | 4,830 | 5,600 | 4,830 |
| 2024-01-10 | 4,780 | 4,780 | 4,770 | 4,780 | 800 | 4,780 |
| 2024-01-09 | 4,775 | 4,775 | 4,735 | 4,750 | 2,900 | 4,750 |
| 2024-01-05 | 4,780 | 4,780 | 4,740 | 4,740 | 1,600 | 4,740 |
| 2024-01-04 | 4,675 | 4,745 | 4,675 | 4,745 | 2,400 | 4,745 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
