5971 (株)共和工業所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 364 | 364 | 364 | 364 | 5,000 | 1,820 |
| 1997-12-22 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1997-12-15 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1997-11-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1997-11-20 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1997-11-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1997-11-11 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1997-11-04 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1997-10-28 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1997-10-27 | 366 | 366 | 365 | 365 | 73,000 | 1,825 |
| 1997-10-24 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1997-10-17 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1997-10-14 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1997-10-09 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1997-09-22 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-09-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-09-17 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-09-11 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-09-05 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1997-09-04 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-09-03 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-08-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-08-20 | 425 | 425 | 425 | 425 | 9,000 | 2,125 |
| 1997-08-15 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1997-08-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-08-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1997-08-08 | 395 | 395 | 395 | 395 | 14,000 | 1,975 |
| 1997-08-05 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1997-08-04 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1997-08-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-07-31 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-07-17 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1997-07-16 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-07-15 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-07-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-07-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-07-07 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1997-07-01 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1997-06-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-06-20 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1997-06-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1997-06-17 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1997-06-11 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1997-06-09 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-06-06 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-06-05 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-06-04 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-06-03 | 399 | 400 | 399 | 400 | 7,000 | 2,000 |
| 1997-05-23 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1997-05-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-05-21 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 1997-05-19 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1997-05-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-05-12 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 1997-05-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-04-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-04-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1997-04-21 | 420 | 420 | 418 | 418 | 25,000 | 2,090 |
| 1997-04-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-04-11 | 464 | 464 | 464 | 464 | 5,000 | 2,320 |
| 1997-04-03 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1997-03-26 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1997-03-24 | 494 | 494 | 494 | 494 | 3,000 | 2,470 |
| 1997-03-12 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1997-03-11 | 509 | 509 | 509 | 509 | 32,000 | 2,545 |
| 1997-02-25 | 509 | 509 | 509 | 509 | 4,000 | 2,545 |
| 1997-02-21 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-02-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-02-19 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-02-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-02-17 | 510 | 510 | 510 | 510 | 22,000 | 2,550 |
| 1997-02-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-02-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-01-30 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 1997-01-29 | 502 | 502 | 502 | 502 | 12,000 | 2,510 |
| 1997-01-27 | 516 | 516 | 502 | 502 | 12,000 | 2,510 |
| 1997-01-14 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 1997-01-13 | 502 | 502 | 502 | 502 | 5,000 | 2,510 |
| 1997-01-10 | 511 | 511 | 502 | 502 | 4,000 | 2,510 |
分割・併合履歴 ： [2017-10-27]1株→0.2株