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
1997-12-253643643643645,0001,820
1997-12-223643643643641,0001,820
1997-12-153653653653653,0001,825
1997-11-263653653653651,0001,825
1997-11-203653653653653,0001,825
1997-11-123653653653651,0001,825
1997-11-113653653653654,0001,825
1997-11-043653653653651,0001,825
1997-10-283653653653654,0001,825
1997-10-2736636636536573,0001,825
1997-10-243653653653652,0001,825
1997-10-173653653653652,0001,825
1997-10-143653653653652,0001,825
1997-10-093653653653651,0001,825
1997-09-224004004004005,0002,000
1997-09-184004004004001,0002,000
1997-09-174004004004004,0002,000
1997-09-114004004004004,0002,000
1997-09-054004004004008,0002,000
1997-09-044004004004007,0002,000
1997-09-034004004004004,0002,000
1997-08-264204204204202,0002,100
1997-08-204254254254259,0002,125
1997-08-154254254254252,0002,125
1997-08-144254254254251,0002,125
1997-08-123953953953951,0001,975
1997-08-0839539539539514,0001,975
1997-08-053953953953952,0001,975
1997-08-043953953953951,0001,975
1997-08-013903903903901,0001,950
1997-07-313903903903901,0001,950
1997-07-173913913903903,0001,950
1997-07-163903903903903,0001,950
1997-07-153903903903903,0001,950
1997-07-113903903903903,0001,950
1997-07-103903903903901,0001,950
1997-07-073983983983981,0001,990
1997-07-013953953903907,0001,950
1997-06-303903903903901,0001,950
1997-06-203853853853856,0001,925
1997-06-193853853853851,0001,925
1997-06-173853853853856,0001,925
1997-06-113903903903905,0001,950
1997-06-093903903903903,0001,950
1997-06-064004004004003,0002,000
1997-06-054004004004006,0002,000
1997-06-044004004004006,0002,000
1997-06-033994003994007,0002,000
1997-05-233903903903905,0001,950
1997-05-223903903903901,0001,950
1997-05-214104104004002,0002,000
1997-05-194104104104104,0002,050
1997-05-164104104104101,0002,050
1997-05-124194194194192,0002,095
1997-05-074204204204201,0002,100
1997-04-234504504504501,0002,250
1997-04-224304304304301,0002,150
1997-04-2142042041841825,0002,090
1997-04-184204204204201,0002,100
1997-04-114644644644645,0002,320
1997-04-034894894894891,0002,445
1997-03-264944944944941,0002,470
1997-03-244944944944943,0002,470
1997-03-124944944944941,0002,470
1997-03-1150950950950932,0002,545
1997-02-255095095095094,0002,545
1997-02-215105105105103,0002,550
1997-02-205105105105101,0002,550
1997-02-195105105105103,0002,550
1997-02-185105105105101,0002,550
1997-02-1751051051051022,0002,550
1997-02-145105105105101,0002,550
1997-02-075105105105101,0002,550
1997-01-305025025025022,0002,510
1997-01-2950250250250212,0002,510
1997-01-2751651650250212,0002,510
1997-01-145025025025022,0002,510
1997-01-135025025025025,0002,510
1997-01-105115115025024,0002,510

分割・併合履歴 : [2017-10-27]1株→0.2株