5971 (株)共和工業所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-12-20 | 260 | 275 | 250 | 260 | 8,000 | 1,300 |
| 2000-12-19 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2000-12-18 | 230 | 240 | 230 | 240 | 11,000 | 1,200 |
| 2000-12-12 | 220 | 235 | 220 | 235 | 4,000 | 1,175 |
| 2000-12-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-11-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-11-29 | 225 | 225 | 225 | 225 | 9,000 | 1,125 |
| 2000-11-20 | 235 | 235 | 225 | 225 | 7,000 | 1,125 |
| 2000-11-13 | 255 | 255 | 250 | 250 | 7,000 | 1,250 |
| 2000-11-10 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 2000-11-09 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2000-10-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-10-20 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2000-10-11 | 280 | 280 | 275 | 275 | 9,000 | 1,375 |
| 2000-09-20 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2000-09-12 | 275 | 290 | 275 | 290 | 7,000 | 1,450 |
| 2000-09-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-08 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-09-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-31 | 280 | 280 | 280 | 280 | 100,000 | 1,400 |
| 2000-08-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-08-21 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2000-08-16 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2000-08-15 | 295 | 295 | 290 | 295 | 6,000 | 1,475 |
| 2000-08-11 | 275 | 300 | 275 | 290 | 8,000 | 1,450 |
| 2000-08-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-08-04 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 2000-08-03 | 260 | 300 | 260 | 270 | 37,000 | 1,350 |
| 2000-08-02 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 2000-08-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-07-25 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-07-24 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-07-18 | 240 | 255 | 235 | 250 | 22,000 | 1,250 |
| 2000-07-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-07-12 | 245 | 245 | 235 | 235 | 4,000 | 1,175 |
| 2000-07-11 | 240 | 240 | 225 | 240 | 28,000 | 1,200 |
| 2000-07-05 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-06-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-06-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-06-27 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-06-23 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 2000-06-22 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2000-06-20 | 225 | 225 | 220 | 220 | 9,000 | 1,100 |
| 2000-06-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-06-14 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-06-13 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2000-06-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-06-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-25 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-05-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-05-23 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-22 | 230 | 265 | 220 | 260 | 16,000 | 1,300 |
| 2000-05-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-05-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-05-11 | 210 | 220 | 210 | 220 | 5,000 | 1,100 |
| 2000-05-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-04-27 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 2000-04-25 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-24 | 240 | 250 | 240 | 250 | 2,000 | 1,250 |
| 2000-04-21 | 205 | 330 | 205 | 220 | 39,000 | 1,100 |
| 2000-04-20 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2000-04-12 | 180 | 180 | 178 | 178 | 2,000 | 890 |
| 2000-03-21 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2000-03-17 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2000-03-15 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2000-03-14 | 179 | 179 | 179 | 179 | 8,000 | 895 |
| 2000-03-13 | 180 | 180 | 179 | 179 | 7,000 | 895 |
| 2000-03-09 | 181 | 181 | 179 | 179 | 2,000 | 895 |
| 2000-03-06 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-03-03 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2000-03-01 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-02-21 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2000-02-14 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-02-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-02-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-02-01 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2000-01-20 | 200 | 200 | 195 | 195 | 7,000 | 975 |
| 2000-01-19 | 221 | 221 | 200 | 200 | 11,000 | 1,000 |
| 2000-01-18 | 221 | 221 | 221 | 221 | 7,000 | 1,105 |
| 2000-01-12 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
分割・併合履歴 ： [2017-10-27]1株→0.2株