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
2022-08-154,2704,2704,2704,2703004,270
2022-08-124,2004,2004,2004,2006004,200
2022-08-104,2254,2254,2204,2203004,220
2022-08-09---4,225-4,225
2022-08-08---4,225-4,225
2022-08-05---4,225-4,225
2022-08-044,2254,2254,2254,2251004,225
2022-08-034,3204,3304,3204,3301,4004,330
2022-08-024,2854,2854,2404,2503004,250
2022-08-014,2954,2954,2554,2706004,270
2022-07-294,3054,3054,3054,3052,6004,305
2022-07-284,2554,2554,2204,2357004,235
2022-07-274,1804,2104,1804,2103004,210
2022-07-264,1504,1554,1104,1101,4004,110
2022-07-254,0804,0804,0804,0803004,080
2022-07-224,0604,0804,0604,0807004,080
2022-07-213,9704,0603,9704,0608004,060
2022-07-203,9954,0003,9803,9808003,980
2022-07-193,8503,8553,8503,8553003,855
2022-07-153,9103,9103,8703,8705003,870
2022-07-143,9203,9203,9103,9103003,910
2022-07-133,8403,9803,8403,9103003,910
2022-07-123,8403,8403,8253,8253003,825
2022-07-11---3,840-3,840
2022-07-083,8403,8403,8403,8401003,840
2022-07-073,8403,8453,8403,8452003,845
2022-07-063,8753,8753,8403,8403003,840
2022-07-053,8203,8203,8203,8202003,820
2022-07-043,9553,9553,9553,9551003,955
2022-07-013,8553,8553,8153,8152003,815
2022-06-303,8453,8453,8453,8451003,845
2022-06-293,8453,8453,8453,8451003,845
2022-06-283,8503,8503,8503,8501003,850
2022-06-273,8753,8753,8003,8006003,800
2022-06-243,8153,8553,8153,8403003,840
2022-06-233,8003,8553,8003,8101,7003,810
2022-06-223,8003,8003,8003,8003003,800
2022-06-213,8003,8103,8003,8004003,800
2022-06-203,7753,8053,7553,8009003,800
2022-06-173,8103,8103,7753,7754003,775
2022-06-163,8953,8953,8103,8105003,810
2022-06-153,9453,9453,8403,8408003,840
2022-06-143,9103,9103,8903,8906003,890
2022-06-134,0054,0303,9403,9402,1003,940
2022-06-104,1304,2404,1304,2103,0004,210
2022-06-094,1904,1904,1054,1301,2004,130
2022-06-084,1504,1504,1504,1506004,150
2022-06-074,1004,1504,1004,1503004,150
2022-06-064,0404,0704,0354,0706004,070
2022-06-033,9703,9703,9703,9701003,970
2022-06-024,0404,0404,0404,0402004,040
2022-06-013,9103,9753,9103,9705003,970
2022-05-313,9903,9903,9803,9803003,980
2022-05-303,9803,9803,9803,9801003,980
2022-05-274,0404,0403,9754,0005004,000
2022-05-264,0404,0403,9703,9851,1003,985
2022-05-253,9103,9103,9053,9053003,905
2022-05-243,9253,9253,8053,8401,0003,840
2022-05-233,9503,9703,9003,9256003,925
2022-05-203,9553,9553,9503,9505003,950
2022-05-193,8503,8903,8503,8904003,890
2022-05-183,8903,8953,8703,8956003,895
2022-05-173,8203,8753,8203,8755003,875
2022-05-163,7753,8603,7753,8208003,820
2022-05-133,7503,7753,7503,7752003,775
2022-05-123,7753,8103,7353,7351,1003,735
2022-05-113,7753,7953,7603,7955003,795
2022-05-103,7803,8153,6903,8151,8003,815
2022-05-093,8853,8853,8003,8001,7003,800
2022-05-063,9553,9553,8803,8858003,885
2022-05-023,8203,9153,8003,8854,1003,885
2022-04-284,0654,0954,0304,0301,8004,030
2022-04-274,2154,2304,1404,1653,5004,165
2022-04-264,4804,5154,4254,5154,2004,515
2022-04-254,4204,4804,4204,4801,6004,480
2022-04-224,4604,4604,4204,4206004,420
2022-04-214,4504,4604,4404,4608004,460
2022-04-204,4704,4704,3704,4701,5004,470
2022-04-194,3704,3704,3704,3706004,370
2022-04-184,4204,4204,3704,3701,7004,370
2022-04-154,4804,4904,4804,4909004,490
2022-04-144,4404,4754,4404,4752004,475
2022-04-134,4354,4404,4354,4355004,435
2022-04-124,4904,4904,4804,4804004,480
2022-04-114,4404,4654,4404,4653004,465
2022-04-084,4654,4654,4304,4404004,440
2022-04-074,4954,4954,4204,4201,4004,420
2022-04-064,4804,5304,4804,5253004,525
2022-04-054,5504,5504,4404,4701,7004,470
2022-04-044,6004,6004,5304,5802,1004,580
2022-04-014,5404,5404,4604,5302,6004,530
2022-03-314,3604,4004,3604,4001,6004,400
2022-03-304,3654,3704,3554,3551,0004,355
2022-03-294,3454,3654,3454,3654004,365
2022-03-284,3204,3404,3204,3402004,340
2022-03-254,3204,3254,3204,3207004,320
2022-03-244,3204,3554,3204,3408004,340
2022-03-234,3204,3204,3204,3202004,320
2022-03-224,3504,3504,3154,3202,0004,320
2022-03-184,3704,3704,3604,3603004,360
2022-03-174,4004,4004,3754,3754004,375
2022-03-164,4354,4354,3754,4007004,400
2022-03-154,4254,4254,3654,3651,1004,365
2022-03-144,3204,4654,3154,4252,9004,425
2022-03-114,2854,3804,2154,3801,1004,380
2022-03-104,2054,2154,2054,2153004,215
2022-03-09---4,190-4,190
2022-03-084,1904,1904,1904,1901004,190
2022-03-07---4,300-4,300
2022-03-044,3404,3404,3004,3003004,300
2022-03-034,2104,2904,2104,2359004,235
2022-03-024,2704,2854,2504,2807004,280
2022-03-014,2804,2804,2104,2654004,265
2022-02-284,2004,2504,2004,2059004,205
2022-02-254,2104,2304,2104,2305004,230
2022-02-244,2004,2504,2004,2059004,205
2022-02-224,3604,3604,3404,3402004,340
2022-02-214,3554,3654,3354,3608004,360
2022-02-184,2854,3254,2854,3253004,325
2022-02-174,2804,3254,2804,3255004,325
2022-02-164,3004,3004,2804,2803004,280
2022-02-154,2554,3904,2554,3455004,345
2022-02-144,2904,2904,2554,2557004,255
2022-02-104,2354,2904,2354,2804004,280
2022-02-094,1904,2654,1904,2101,7004,210
2022-02-08---4,190-4,190
2022-02-074,1504,1904,1504,1906004,190
2022-02-044,1304,1504,1054,1509004,150
2022-02-034,1004,2004,1004,1251,4004,125
2022-02-024,1804,1804,0404,1051,0004,105
2022-02-014,0604,1104,0604,1103004,110
2022-01-314,0304,1004,0304,0557004,055
2022-01-284,0954,1004,0954,1002004,100
2022-01-274,1504,1504,0504,0951,2004,095
2022-01-264,0654,1454,0654,1455004,145
2022-01-254,0854,1104,0504,0504004,050
2022-01-243,9954,0853,9904,0857004,085
2022-01-214,0304,0504,0004,0001,6004,000
2022-01-204,1104,1104,0304,0301,7004,030
2022-01-194,0904,0904,0054,0551,0004,055
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