5971 (株)共和工業所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-12-20 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-12-19 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-12-18 | 523 | 523 | 510 | 510 | 4,000 | 2,550 |
| 1996-12-10 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1996-12-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-12-05 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 1996-12-04 | 531 | 531 | 531 | 531 | 9,000 | 2,655 |
| 1996-12-03 | 531 | 531 | 531 | 531 | 8,000 | 2,655 |
| 1996-11-29 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1996-11-27 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1996-11-26 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1996-11-08 | 567 | 567 | 530 | 530 | 2,000 | 2,650 |
| 1996-11-07 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1996-11-06 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1996-11-01 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 1996-10-31 | 525 | 530 | 521 | 530 | 7,000 | 2,650 |
| 1996-10-30 | 521 | 530 | 521 | 530 | 6,000 | 2,650 |
| 1996-10-25 | 552 | 552 | 530 | 530 | 14,000 | 2,650 |
| 1996-10-24 | 543 | 545 | 543 | 545 | 2,000 | 2,725 |
| 1996-10-22 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1996-10-18 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1996-10-17 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 1996-10-16 | 550 | 550 | 548 | 548 | 3,000 | 2,740 |
| 1996-10-14 | 548 | 548 | 548 | 548 | 22,000 | 2,740 |
| 1996-10-11 | 548 | 548 | 548 | 548 | 4,000 | 2,740 |
| 1996-10-08 | 550 | 550 | 548 | 548 | 2,000 | 2,740 |
| 1996-10-04 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 1996-10-02 | 562 | 562 | 562 | 562 | 3,000 | 2,810 |
| 1996-09-25 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 1996-09-24 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1996-09-20 | 560 | 561 | 560 | 560 | 7,000 | 2,800 |
| 1996-09-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1996-09-12 | 552 | 552 | 552 | 552 | 5,000 | 2,760 |
| 1996-09-11 | 552 | 552 | 552 | 552 | 4,000 | 2,760 |
| 1996-09-10 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-09-09 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 1996-09-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1996-09-04 | 596 | 596 | 580 | 580 | 5,000 | 2,900 |
| 1996-09-02 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1996-08-26 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1996-08-22 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1996-08-21 | 620 | 620 | 611 | 611 | 3,000 | 3,055 |
| 1996-08-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-08-19 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1996-08-16 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 1996-08-15 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1996-08-13 | 638 | 638 | 638 | 638 | 17,000 | 3,190 |
| 1996-08-07 | 640 | 640 | 638 | 638 | 4,000 | 3,190 |
| 1996-08-06 | 643 | 643 | 638 | 638 | 3,000 | 3,190 |
| 1996-08-02 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 1996-08-01 | 659 | 659 | 658 | 658 | 12,000 | 3,290 |
| 1996-07-30 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1996-07-24 | 668 | 668 | 661 | 661 | 2,000 | 3,305 |
| 1996-07-23 | 680 | 685 | 670 | 670 | 16,000 | 3,350 |
| 1996-07-22 | 672 | 680 | 672 | 680 | 7,000 | 3,400 |
| 1996-07-19 | 676 | 676 | 672 | 672 | 7,000 | 3,360 |
| 1996-07-18 | 662 | 671 | 662 | 671 | 7,000 | 3,355 |
| 1996-07-17 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 1996-07-16 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1996-07-15 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1996-07-12 | 662 | 670 | 661 | 661 | 3,000 | 3,305 |
| 1996-07-10 | 665 | 665 | 661 | 661 | 2,000 | 3,305 |
| 1996-07-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-07-08 | 675 | 675 | 660 | 660 | 3,000 | 3,300 |
| 1996-07-05 | 661 | 675 | 651 | 675 | 16,000 | 3,375 |
| 1996-07-03 | 668 | 668 | 668 | 668 | 6,000 | 3,340 |
| 1996-07-02 | 660 | 661 | 652 | 660 | 4,000 | 3,300 |
| 1996-07-01 | 671 | 671 | 660 | 660 | 6,000 | 3,300 |
| 1996-06-27 | 652 | 660 | 652 | 655 | 3,000 | 3,275 |
| 1996-06-26 | 665 | 665 | 648 | 650 | 29,000 | 3,250 |
| 1996-06-25 | 674 | 675 | 673 | 675 | 12,000 | 3,375 |
| 1996-06-24 | 672 | 673 | 672 | 673 | 2,000 | 3,365 |
| 1996-06-21 | 658 | 670 | 658 | 670 | 5,000 | 3,350 |
| 1996-06-19 | 671 | 671 | 661 | 661 | 3,000 | 3,305 |
| 1996-06-18 | 671 | 671 | 661 | 661 | 4,000 | 3,305 |
| 1996-06-17 | 670 | 671 | 670 | 671 | 13,000 | 3,355 |
| 1996-06-13 | 675 | 675 | 671 | 671 | 6,000 | 3,355 |
| 1996-06-12 | 670 | 675 | 670 | 675 | 13,000 | 3,375 |
| 1996-06-11 | 670 | 670 | 670 | 670 | 14,000 | 3,350 |
| 1996-06-10 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1996-06-07 | 675 | 675 | 670 | 670 | 2,000 | 3,350 |
| 1996-06-06 | 672 | 672 | 671 | 671 | 7,000 | 3,355 |
| 1996-06-05 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1996-06-04 | 679 | 680 | 671 | 671 | 4,000 | 3,355 |
| 1996-06-03 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-05-31 | 700 | 700 | 697 | 697 | 5,000 | 3,485 |
| 1996-05-30 | 680 | 695 | 680 | 695 | 9,000 | 3,475 |
| 1996-05-29 | 700 | 710 | 700 | 700 | 20,000 | 3,500 |
| 1996-05-28 | 690 | 700 | 690 | 700 | 11,000 | 3,500 |
| 1996-05-27 | 692 | 694 | 691 | 691 | 13,000 | 3,455 |
| 1996-05-24 | 699 | 699 | 691 | 691 | 8,000 | 3,455 |
| 1996-05-23 | 705 | 706 | 705 | 706 | 3,000 | 3,530 |
| 1996-05-22 | 710 | 710 | 700 | 705 | 20,000 | 3,525 |
| 1996-05-21 | 711 | 711 | 700 | 710 | 19,000 | 3,550 |
| 1996-05-20 | 692 | 700 | 691 | 700 | 10,000 | 3,500 |
| 1996-05-17 | 720 | 720 | 690 | 690 | 41,000 | 3,450 |
| 1996-05-16 | 690 | 726 | 690 | 710 | 103,000 | 3,550 |
| 1996-05-15 | 663 | 695 | 662 | 685 | 59,000 | 3,425 |
| 1996-05-14 | 661 | 667 | 660 | 660 | 22,000 | 3,300 |
| 1996-05-13 | 659 | 670 | 659 | 660 | 16,000 | 3,300 |
| 1996-05-10 | 670 | 670 | 650 | 659 | 14,000 | 3,295 |
| 1996-05-09 | 679 | 679 | 669 | 669 | 10,000 | 3,345 |
| 1996-05-08 | 651 | 675 | 650 | 675 | 9,000 | 3,375 |
| 1996-05-07 | 665 | 665 | 650 | 650 | 21,000 | 3,250 |
| 1996-05-02 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 1996-05-01 | 675 | 675 | 660 | 660 | 18,000 | 3,300 |
| 1996-04-30 | 670 | 675 | 670 | 675 | 7,000 | 3,375 |
| 1996-04-26 | 683 | 689 | 660 | 670 | 29,000 | 3,350 |
| 1996-04-25 | 663 | 689 | 655 | 689 | 44,000 | 3,445 |
| 1996-04-24 | 669 | 672 | 661 | 666 | 8,000 | 3,330 |
| 1996-04-23 | 679 | 679 | 670 | 672 | 26,000 | 3,360 |
| 1996-04-22 | 686 | 690 | 680 | 680 | 31,000 | 3,400 |
| 1996-04-19 | 680 | 690 | 665 | 690 | 33,000 | 3,450 |
| 1996-04-18 | 696 | 700 | 675 | 675 | 86,000 | 3,375 |
| 1996-04-17 | 680 | 700 | 670 | 695 | 202,000 | 3,475 |
| 1996-04-16 | 666 | 680 | 653 | 670 | 200,000 | 3,350 |
| 1996-04-15 | 661 | 671 | 655 | 662 | 94,000 | 3,310 |
| 1996-04-12 | 648 | 650 | 631 | 643 | 75,000 | 3,215 |
| 1996-04-11 | 621 | 631 | 621 | 630 | 18,000 | 3,150 |
| 1996-04-10 | 617 | 630 | 617 | 620 | 36,000 | 3,100 |
| 1996-04-09 | 620 | 625 | 615 | 615 | 38,000 | 3,075 |
| 1996-04-08 | 620 | 621 | 620 | 620 | 27,000 | 3,100 |
| 1996-04-05 | 630 | 633 | 620 | 620 | 36,000 | 3,100 |
| 1996-04-04 | 627 | 637 | 618 | 630 | 57,000 | 3,150 |
| 1996-04-03 | 640 | 645 | 620 | 637 | 68,000 | 3,185 |
| 1996-04-02 | 638 | 640 | 612 | 640 | 110,000 | 3,200 |
| 1996-04-01 | 645 | 655 | 630 | 631 | 332,000 | 3,155 |
| 1996-03-29 | 600 | 641 | 590 | 625 | 554,000 | 3,125 |
| 1996-03-28 | 570 | 570 | 570 | 570 | 518,000 | 2,850 |
分割・併合履歴 ： [2017-10-27]1株→0.2株