5971 (株)共和工業所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-252802852802804,0001,400
2003-12-2428530028530014,0001,500
2003-12-222752902752806,0001,400
2003-12-192752752752751,0001,375
2003-12-182802852802852,0001,425
2003-12-172902902852859,0001,425
2003-12-152752902752855,0001,425
2003-12-102602602602603,0001,300
2003-12-052652652602603,0001,300
2003-12-042602602602601,0001,300
2003-12-012652652652652,0001,325
2003-11-282752762752753,0001,375
2003-11-252922922852852,0001,425
2003-11-202953002952957,0001,475
2003-11-172952962952966,0001,480
2003-11-142952952952951,0001,475
2003-11-112952962952963,0001,480
2003-11-072952962952962,0001,480
2003-11-052952962952965,0001,480
2003-10-312992992992991,0001,495
2003-10-292962962942963,0001,480
2003-10-282902902902901,0001,450
2003-10-232952952952951,0001,475
2003-10-203053053003007,0001,500
2003-10-172952952952951,0001,475
2003-10-153053053053052,0001,525
2003-10-072992992952952,0001,475
2003-10-062902952902952,0001,475
2003-09-262902952902952,0001,475
2003-09-253043043003002,0001,500
2003-09-243053053053051,0001,525
2003-09-223053083053057,0001,525
2003-09-183103103053052,0001,525
2003-09-173053153053152,0001,575
2003-09-163003153003154,0001,575
2003-09-093003023003026,0001,510
2003-09-082952952922922,0001,460
2003-09-052952952952952,0001,475
2003-09-022852852852852,0001,425
2003-08-292952952852852,0001,425
2003-08-252972982972985,0001,490
2003-08-212952952952951,0001,475
2003-08-203003053003055,0001,525
2003-08-192952952952951,0001,475
2003-08-183003003003001,0001,500
2003-08-153003143003006,0001,500
2003-08-142952952902902,0001,450
2003-08-133003003003001,0001,500
2003-08-123003002902908,0001,450
2003-08-0528633528629552,0001,475
2003-08-012802802802802,0001,400
2003-07-302802852802803,0001,400
2003-07-292812812752808,0001,400
2003-07-282752752752752,0001,375
2003-07-2527328027227511,0001,375
2003-07-222702952702809,0001,400
2003-07-152652652302659,0001,325
2003-07-112602702602703,0001,350
2003-07-102552552552551,0001,275
2003-07-092502572502572,0001,285
2003-07-032602652602625,0001,310
2003-07-022652652652651,0001,325
2003-07-012462552462552,0001,275
2003-06-232502552502503,0001,250
2003-06-202502502502506,0001,250
2003-06-192552552202257,0001,125
2003-06-182502502502501,0001,250
2003-06-162402522402526,0001,260
2003-06-132612752612617,0001,305
2003-06-092752752702703,0001,350
2003-05-202802952802858,0001,425
2003-05-152802802802804,0001,400
2003-04-242702702702702,0001,350
2003-04-232802882802888,0001,440
2003-04-222882882802804,0001,400
2003-04-213003003003009,0001,500
2003-04-1529529527528019,0001,400
2003-04-143003003003001,0001,500
2003-03-312902902902901,0001,450
2003-03-262902902902902,0001,450
2003-03-2031031531031010,0001,550
2003-03-173003002752756,0001,375
2003-03-072902902902902,0001,450
2003-03-062852852852851,0001,425
2003-02-272902902902902,0001,450
2003-02-262903002903002,0001,500
2003-02-243003003003002,0001,500
2003-02-213003003003002,0001,500
2003-02-203103103003006,0001,500
2003-02-192852852852851,0001,425
2003-02-172852952852954,0001,475
2003-01-292802802802801,0001,400
2003-01-282902902852852,0001,425
2003-01-202902902902904,0001,450
2003-01-152902902752755,0001,375
2003-01-142702702702702,0001,350

分割・併合履歴 : [2017-10-27]1株→0.2株