5971 (株)共和工業所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,065 | 4,080 | 4,045 | 4,060 | 1,600 | 4,060 |
| 2023-03-17 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2023-03-16 | 4,030 | 4,065 | 4,030 | 4,065 | 300 | 4,065 |
| 2023-03-15 | 4,200 | 4,200 | 4,100 | 4,100 | 700 | 4,100 |
| 2023-03-14 | 4,150 | 4,195 | 4,055 | 4,195 | 1,600 | 4,195 |
| 2023-03-13 | 4,175 | 4,175 | 4,135 | 4,135 | 400 | 4,135 |
| 2023-03-10 | 4,115 | 4,175 | 4,115 | 4,175 | 200 | 4,175 |
| 2023-03-09 | 4,175 | 4,175 | 4,165 | 4,175 | 400 | 4,175 |
| 2023-03-08 | 4,175 | 4,175 | 4,175 | 4,175 | 300 | 4,175 |
| 2023-03-07 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 4,175 |
| 2023-03-06 | 4,170 | 4,185 | 4,170 | 4,185 | 1,200 | 4,185 |
| 2023-03-03 | 4,130 | 4,140 | 4,125 | 4,140 | 1,400 | 4,140 |
| 2023-03-02 | 4,150 | 4,165 | 4,130 | 4,130 | 800 | 4,130 |
| 2023-03-01 | 4,165 | 4,170 | 4,100 | 4,115 | 700 | 4,115 |
| 2023-02-28 | 4,110 | 4,110 | 4,110 | 4,110 | 200 | 4,110 |
| 2023-02-27 | 4,075 | 4,110 | 4,075 | 4,110 | 400 | 4,110 |
| 2023-02-24 | 4,100 | 4,100 | 4,055 | 4,055 | 200 | 4,055 |
| 2023-02-22 | 4,050 | 4,145 | 4,050 | 4,145 | 1,200 | 4,145 |
| 2023-02-21 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2023-02-20 | 4,150 | 4,150 | 4,045 | 4,045 | 1,100 | 4,045 |
| 2023-02-17 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 4,045 |
| 2023-02-16 | - | - | - | 4,045 | - | 4,045 |
| 2023-02-15 | 4,045 | 4,045 | 4,045 | 4,045 | 500 | 4,045 |
| 2023-02-14 | 4,005 | 4,010 | 4,005 | 4,010 | 300 | 4,010 |
| 2023-02-13 | 4,005 | 4,005 | 4,005 | 4,005 | 400 | 4,005 |
| 2023-02-10 | 3,975 | 4,000 | 3,975 | 3,985 | 600 | 3,985 |
| 2023-02-09 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2023-02-08 | 3,975 | 3,990 | 3,975 | 3,975 | 500 | 3,975 |
| 2023-02-07 | - | - | - | 3,975 | - | 3,975 |
| 2023-02-06 | 3,950 | 3,975 | 3,950 | 3,975 | 300 | 3,975 |
| 2023-02-03 | 3,995 | 3,995 | 3,900 | 3,940 | 500 | 3,940 |
| 2023-02-02 | 3,955 | 4,015 | 3,950 | 3,995 | 7,400 | 3,995 |
| 2023-02-01 | 4,080 | 4,120 | 4,080 | 4,120 | 400 | 4,120 |
| 2023-01-31 | 4,100 | 4,115 | 4,070 | 4,070 | 1,900 | 4,070 |
| 2023-01-30 | 4,085 | 4,090 | 4,085 | 4,090 | 200 | 4,090 |
| 2023-01-27 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2023-01-26 | - | - | - | 4,080 | - | 4,080 |
| 2023-01-25 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2023-01-24 | 4,075 | 4,080 | 4,075 | 4,080 | 600 | 4,080 |
| 2023-01-23 | - | - | - | 4,075 | - | 4,075 |
| 2023-01-20 | 4,075 | 4,075 | 4,075 | 4,075 | 400 | 4,075 |
| 2023-01-19 | 4,000 | 4,015 | 4,000 | 4,015 | 300 | 4,015 |
| 2023-01-18 | 3,975 | 3,980 | 3,975 | 3,980 | 200 | 3,980 |
| 2023-01-17 | 3,970 | 3,975 | 3,970 | 3,975 | 200 | 3,975 |
| 2023-01-16 | 4,020 | 4,020 | 4,015 | 4,015 | 400 | 4,015 |
| 2023-01-13 | 3,955 | 3,955 | 3,950 | 3,950 | 1,200 | 3,950 |
| 2023-01-12 | 3,915 | 3,950 | 3,915 | 3,950 | 300 | 3,950 |
| 2023-01-11 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2023-01-10 | 3,925 | 3,925 | 3,915 | 3,915 | 500 | 3,915 |
| 2023-01-06 | 3,925 | 3,925 | 3,915 | 3,920 | 800 | 3,920 |
| 2023-01-05 | 4,020 | 4,020 | 4,015 | 4,020 | 400 | 4,020 |
| 2023-01-04 | 3,915 | 3,990 | 3,915 | 3,990 | 3,100 | 3,990 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
