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
2024-05-175,8805,9905,8305,9406005,940
2024-05-165,9805,9805,8905,9201,4005,920
2024-05-156,1406,1406,0006,0701,6006,070
2024-05-146,0506,1406,0106,1402,4006,140
2024-05-135,9906,0205,9706,0206006,020
2024-05-105,9906,0105,9805,9804005,980
2024-05-096,0306,0605,9605,9901,2005,990
2024-05-085,8806,0405,8806,0103006,010
2024-05-076,0006,1405,9606,0802,6006,080
2024-05-026,0506,0505,9706,0401,9006,040
2024-05-016,1906,1906,0106,0106006,010
2024-04-306,2006,2006,0106,2006,7006,200
2024-04-265,7506,0205,5906,0205,6006,020
2024-04-256,0006,0305,9805,9802,5005,980
2024-04-245,9906,0305,9706,0001,7006,000
2024-04-235,9906,0405,9806,0001,7006,000
2024-04-226,1206,1205,9905,9901,7005,990
2024-04-196,1606,1605,9606,1102,8006,110
2024-04-186,0706,1605,8506,1604,3006,160
2024-04-176,1106,1706,1106,1703006,170
2024-04-166,2606,2606,0506,0503,1006,050
2024-04-156,2606,2606,2106,2602,0006,260
2024-04-126,2606,3106,2006,2801,7006,280
2024-04-116,2206,2206,2106,2105006,210
2024-04-106,2906,2906,2106,2201,0006,220
2024-04-096,2806,3006,1806,3004,7006,300
2024-04-086,0906,1006,0906,1005006,100
2024-04-056,3006,3005,9906,1104,1006,110
2024-04-046,1906,3006,1506,3002,8006,300
2024-04-035,9006,1905,8806,1903,1006,190
2024-04-026,3006,3005,9605,9603,9005,960
2024-04-016,5906,6006,1806,2805,3006,280
2024-03-295,8506,4005,8506,4004,1006,400
2024-03-285,6905,8505,6905,8504,0005,850
2024-03-275,6005,6905,6005,6902,4005,690
2024-03-265,5605,6005,5605,5601,4005,560
2024-03-255,6305,6305,5405,5702,4005,570
2024-03-225,6505,6905,5405,5905,8005,590
2024-03-215,5305,6505,4205,6507,4005,650
2024-03-195,5105,5305,4005,4707,7005,470
2024-03-185,3505,5105,1705,51026,6005,510
2024-03-155,6905,8805,6605,7206,2005,720
2024-03-145,6105,6805,5405,6501,8005,650
2024-03-135,7205,7205,5105,5101,2005,510
2024-03-125,5005,6805,5005,6808005,680
2024-03-115,6405,6805,5305,5402,3005,540
2024-03-085,6005,6005,6005,6001005,600
2024-03-075,6505,7705,5705,5802,1005,580
2024-03-065,6205,6505,6105,6201,0005,620
2024-03-055,6605,6605,5005,6203,5005,620
2024-03-045,6105,6605,5705,6601,6005,660
2024-03-015,7205,7205,5205,6102,3005,610
2024-02-295,9005,9005,6805,6802,4005,680
2024-02-285,8105,8805,7105,8102,0005,810
2024-02-275,9505,9505,7805,8105,9005,810
2024-02-265,6505,7305,5805,7305,9005,730
2024-02-225,5505,6405,5005,6002,6005,600
2024-02-215,3905,4805,3905,4801,2005,480
2024-02-205,5405,5405,3205,4102,0005,410
2024-02-195,2605,4805,2605,4803,6005,480
2024-02-165,5205,5204,9905,26016,8005,260
2024-02-155,9805,9805,4605,5007,1005,500
2024-02-145,7305,9605,7305,9204,2005,920
2024-02-135,4505,7005,4505,7004,3005,700
2024-02-095,3205,4505,3205,4501,1005,450
2024-02-085,3505,3505,2605,3202,1005,320
2024-02-075,3305,4305,2005,3504,7005,350
2024-02-065,2205,4905,2205,4902,6005,490
2024-02-055,1305,2105,1205,2101,4005,210
2024-02-025,0605,1805,0605,1201,7005,120
2024-02-015,1505,1505,0205,0502,1005,050
2024-01-315,1205,1505,1205,1506005,150
2024-01-305,0505,0605,0305,0601,3005,060
2024-01-295,1105,1205,0105,1103,1005,110
2024-01-265,1005,1805,0705,1802,5005,180
2024-01-255,0905,0905,0205,0701,3005,070
2024-01-245,0705,0805,0605,0601,0005,060
2024-01-235,1305,1605,0305,0302,2005,030
2024-01-225,0305,0604,9655,0603,8005,060
2024-01-195,0305,0305,0205,0301,4005,030
2024-01-184,9805,0504,9805,0403,2005,040
2024-01-174,9554,9804,9554,9804004,980
2024-01-164,9955,0004,9354,9351,8004,935
2024-01-154,9154,9954,8754,9952,4004,995
2024-01-124,8454,8954,8104,8602,3004,860
2024-01-114,7654,8304,6854,8305,6004,830
2024-01-104,7804,7804,7704,7808004,780
2024-01-094,7754,7754,7354,7502,9004,750
2024-01-054,7804,7804,7404,7401,6004,740
2024-01-044,6754,7454,6754,7452,4004,745

分割・併合履歴 : [2017-10-27]1株→0.2株