5971 (株)共和工業所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2001-12-17 | 210 | 215 | 210 | 210 | 12,000 | 1,050 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2001-12-12 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2001-12-11 | 230 | 230 | 185 | 185 | 33,000 | 925 |
| 2001-12-10 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 2001-11-29 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-11-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-11-20 | 230 | 232 | 230 | 232 | 8,000 | 1,160 |
| 2001-11-15 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-11-13 | 240 | 240 | 230 | 230 | 7,000 | 1,150 |
| 2001-11-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-10-31 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-10-30 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-22 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2001-10-11 | 275 | 275 | 270 | 270 | 14,000 | 1,350 |
| 2001-09-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-09-25 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-09-20 | 255 | 270 | 255 | 270 | 10,000 | 1,350 |
| 2001-09-18 | 240 | 245 | 240 | 245 | 10,000 | 1,225 |
| 2001-09-12 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 2001-09-11 | 280 | 280 | 260 | 265 | 14,000 | 1,325 |
| 2001-09-04 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2001-08-23 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 2001-08-22 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2001-08-21 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2001-08-20 | 300 | 310 | 290 | 290 | 9,000 | 1,450 |
| 2001-08-16 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-08-13 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2001-08-06 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2001-08-03 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2001-08-02 | 275 | 295 | 270 | 290 | 32,000 | 1,450 |
| 2001-07-30 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-07-27 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-07-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-07-25 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-07-23 | 290 | 290 | 275 | 275 | 6,000 | 1,375 |
| 2001-07-18 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2001-07-17 | 260 | 275 | 260 | 265 | 15,000 | 1,325 |
| 2001-07-11 | 255 | 260 | 255 | 255 | 4,000 | 1,275 |
| 2001-07-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-07-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-25 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2001-06-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-06-20 | 280 | 285 | 275 | 280 | 18,000 | 1,400 |
| 2001-06-12 | 270 | 275 | 270 | 270 | 5,000 | 1,350 |
| 2001-05-31 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-05-21 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-05-11 | 280 | 282 | 273 | 275 | 11,000 | 1,375 |
| 2001-05-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-20 | 290 | 300 | 285 | 285 | 10,000 | 1,425 |
| 2001-04-11 | 275 | 295 | 275 | 280 | 7,000 | 1,400 |
| 2001-04-03 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-03-21 | 275 | 280 | 275 | 280 | 7,000 | 1,400 |
| 2001-03-13 | 270 | 270 | 265 | 265 | 7,000 | 1,325 |
| 2001-03-05 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2001-03-02 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2001-02-20 | 290 | 295 | 285 | 295 | 7,000 | 1,475 |
| 2001-02-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-02-14 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-01-22 | 280 | 280 | 270 | 270 | 7,000 | 1,350 |
| 2001-01-19 | 270 | 270 | 265 | 265 | 5,000 | 1,325 |
| 2001-01-18 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-01-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-01-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-01-12 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 2001-01-11 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 2001-01-10 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
