5971 (株)共和工業所 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-292302302302301,0001,150
1999-12-282302302302301,0001,150
1999-12-2723023023023010,0001,150
1999-12-202482482472479,0001,235
1999-12-172482482482482,0001,240
1999-12-133183183183183,0001,590
1999-11-303183183183183,0001,590
1999-11-223183183183184,0001,590
1999-10-203513513513515,0001,755
1999-10-133513513513519,0001,755
1999-10-073513513513512,0001,755
1999-09-303513513513511,0001,755
1999-09-293513513513512,0001,755
1999-09-273513513513511,0001,755
1999-09-133513513513515,0001,755
1999-09-093513513513515,0001,755
1999-09-033513513513513,0001,755
1999-09-013513513513512,0001,755
1999-08-313513513513512,0001,755
1999-08-303513513513513,0001,755
1999-08-253513513513512,0001,755
1999-08-113503503503509,0001,750
1999-08-093503503503502,0001,750
1999-08-053503503503501,0001,750
1999-07-293503503503501,0001,750
1999-07-263503503503501,0001,750
1999-07-233503503503501,0001,750
1999-07-123503503503503,0001,750
1999-07-063453453453451,0001,725
1999-07-013413413413413,0001,705
1999-06-223503503403405,0001,700
1999-06-213503503503503,0001,750
1999-06-183503503503501,0001,750
1999-06-113503503503508,0001,750
1999-06-093503503503502,0001,750
1999-05-203503503503504,0001,750
1999-05-193503503503502,0001,750
1999-05-123653653653651,0001,825
1999-05-113653653653652,0001,825
1999-05-103503653503654,0001,825
1999-04-273403403403401,0001,700
1999-04-263403403403401,0001,700
1999-04-233503503503509,0001,750
1999-04-223503503503503,0001,750
1999-04-213303503303503,0001,750
1999-04-203303303303301,0001,650
1999-04-163193203193202,0001,600
1999-04-143153163153162,0001,580
1999-04-133113113113116,0001,555
1999-04-023103113103112,0001,555
1999-03-302852852852855,0001,425
1999-03-292852852852854,0001,425
1999-03-262822822802807,0001,400
1999-03-252802802802803,0001,400
1999-03-242652802652804,0001,400
1999-03-232602652602652,0001,325
1999-03-182502502502501,0001,250
1999-03-172502502502501,0001,250
1999-03-162572572552554,0001,275
1999-03-152602602572573,0001,285
1999-03-122792792602603,0001,300
1999-03-112792792792794,0001,395
1999-03-102802802802801,0001,400
1999-02-223043043043045,0001,520
1999-02-123043043043043,0001,520
1999-02-093053053053051,0001,525
1999-01-203183183183185,0001,590
1999-01-123183183183183,0001,590

分割・併合履歴 : [2017-10-27]1株→0.2株