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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-12-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-12-27 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 1999-12-20 | 248 | 248 | 247 | 247 | 9,000 | 1,235 |
| 1999-12-17 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1999-12-13 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 1999-11-30 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 1999-11-22 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 1999-10-20 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-10-13 | 351 | 351 | 351 | 351 | 9,000 | 1,755 |
| 1999-10-07 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-09-30 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1999-09-29 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-09-27 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1999-09-13 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-09-09 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-09-03 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 1999-09-01 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-08-31 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-08-30 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 1999-08-25 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-08-11 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1999-08-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-08-05 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-07-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-07-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-07-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-07-12 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-07-06 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-07-01 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1999-06-22 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 1999-06-21 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-06-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-06-11 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1999-06-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-05-20 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1999-05-19 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-05-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-05-11 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1999-05-10 | 350 | 365 | 350 | 365 | 4,000 | 1,825 |
| 1999-04-27 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-04-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-04-23 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1999-04-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-04-21 | 330 | 350 | 330 | 350 | 3,000 | 1,750 |
| 1999-04-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-04-16 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 1999-04-14 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 1999-04-13 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1999-04-02 | 310 | 311 | 310 | 311 | 2,000 | 1,555 |
| 1999-03-30 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1999-03-29 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1999-03-26 | 282 | 282 | 280 | 280 | 7,000 | 1,400 |
| 1999-03-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1999-03-24 | 265 | 280 | 265 | 280 | 4,000 | 1,400 |
| 1999-03-23 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 1999-03-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-03-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-03-16 | 257 | 257 | 255 | 255 | 4,000 | 1,275 |
| 1999-03-15 | 260 | 260 | 257 | 257 | 3,000 | 1,285 |
| 1999-03-12 | 279 | 279 | 260 | 260 | 3,000 | 1,300 |
| 1999-03-11 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1999-03-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-02-22 | 304 | 304 | 304 | 304 | 5,000 | 1,520 |
| 1999-02-12 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 1999-02-09 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-01-20 | 318 | 318 | 318 | 318 | 5,000 | 1,590 |
| 1999-01-12 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
分割・併合履歴 ： [2017-10-27]1株→0.2株