5971 (株)共和工業所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 2002-12-24 | 260 | 300 | 260 | 300 | 15,000 | 1,500 |
| 2002-12-20 | 270 | 270 | 250 | 250 | 6,000 | 1,250 |
| 2002-12-16 | 257 | 257 | 235 | 235 | 10,000 | 1,175 |
| 2002-11-28 | 240 | 250 | 240 | 250 | 2,000 | 1,250 |
| 2002-11-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-11-25 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-11-21 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 2002-11-20 | 190 | 193 | 185 | 185 | 14,000 | 925 |
| 2002-11-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-11-15 | 242 | 242 | 230 | 236 | 5,000 | 1,180 |
| 2002-11-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-11-07 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2002-11-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-10-28 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2002-10-25 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2002-10-21 | 270 | 270 | 265 | 265 | 9,000 | 1,325 |
| 2002-10-15 | 255 | 255 | 245 | 245 | 5,000 | 1,225 |
| 2002-10-10 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-10-03 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-10-01 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2002-09-20 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2002-09-18 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2002-09-17 | 252 | 252 | 252 | 252 | 6,000 | 1,260 |
| 2002-09-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-08-21 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-08-20 | 275 | 285 | 270 | 270 | 12,000 | 1,350 |
| 2002-08-15 | 275 | 310 | 275 | 275 | 13,000 | 1,375 |
| 2002-08-07 | 270 | 285 | 260 | 280 | 47,000 | 1,400 |
| 2002-08-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-07-25 | 270 | 280 | 265 | 270 | 26,000 | 1,350 |
| 2002-07-22 | 285 | 285 | 270 | 270 | 11,000 | 1,350 |
| 2002-07-15 | 275 | 275 | 265 | 265 | 6,000 | 1,325 |
| 2002-06-26 | 270 | 270 | 260 | 260 | 6,000 | 1,300 |
| 2002-06-20 | 270 | 270 | 260 | 260 | 6,000 | 1,300 |
| 2002-06-17 | 250 | 250 | 240 | 250 | 6,000 | 1,250 |
| 2002-06-13 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-06-04 | 270 | 270 | 250 | 250 | 8,000 | 1,250 |
| 2002-05-31 | 300 | 310 | 290 | 290 | 15,000 | 1,450 |
| 2002-05-23 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2002-05-20 | 300 | 310 | 300 | 300 | 10,000 | 1,500 |
| 2002-05-15 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-04-24 | 330 | 330 | 300 | 300 | 2,000 | 1,500 |
| 2002-04-22 | 332 | 332 | 295 | 295 | 7,000 | 1,475 |
| 2002-04-18 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2002-04-16 | 275 | 330 | 275 | 300 | 10,000 | 1,500 |
| 2002-04-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-04-11 | 235 | 235 | 230 | 235 | 6,000 | 1,175 |
| 2002-03-26 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-03-20 | 210 | 220 | 210 | 220 | 8,000 | 1,100 |
| 2002-03-14 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2002-03-13 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-03-11 | 210 | 235 | 200 | 200 | 32,000 | 1,000 |
| 2002-03-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-02-20 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 2002-02-12 | 230 | 230 | 220 | 220 | 11,000 | 1,100 |
| 2002-02-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-02-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-01-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-01-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-01-21 | 225 | 235 | 225 | 235 | 7,000 | 1,175 |
| 2002-01-11 | 220 | 220 | 203 | 203 | 16,000 | 1,015 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
