5971 (株)共和工業所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-184,0604,1004,0604,0851,4004,085
2022-01-174,0504,0703,9904,0451,4004,045
2022-01-144,0004,0203,9804,0101,0004,010
2022-01-133,9604,0003,9604,0008004,000
2022-01-123,9204,0503,9204,0501,9004,050
2022-01-113,9253,9553,8753,9201,8003,920
2022-01-074,0154,0153,9953,9953003,995
2022-01-064,0154,0653,9153,9651,1003,965
2022-01-054,1254,1254,0204,0201,6004,020
2022-01-044,0654,1254,0654,1256004,125

分割・併合履歴 : [2017-10-27]1株→0.2株