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 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 280 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2003-12-24 | 285 | 300 | 285 | 300 | 14,000 | 1,500 |
| 2003-12-22 | 275 | 290 | 275 | 280 | 6,000 | 1,400 |
| 2003-12-19 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-12-18 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2003-12-17 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2003-12-15 | 275 | 290 | 275 | 285 | 5,000 | 1,425 |
| 2003-12-10 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2003-12-05 | 265 | 265 | 260 | 260 | 3,000 | 1,300 |
| 2003-12-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-12-01 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2003-11-28 | 275 | 276 | 275 | 275 | 3,000 | 1,375 |
| 2003-11-25 | 292 | 292 | 285 | 285 | 2,000 | 1,425 |
| 2003-11-20 | 295 | 300 | 295 | 295 | 7,000 | 1,475 |
| 2003-11-17 | 295 | 296 | 295 | 296 | 6,000 | 1,480 |
| 2003-11-14 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-11-11 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 2003-11-07 | 295 | 296 | 295 | 296 | 2,000 | 1,480 |
| 2003-11-05 | 295 | 296 | 295 | 296 | 5,000 | 1,480 |
| 2003-10-31 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2003-10-29 | 296 | 296 | 294 | 296 | 3,000 | 1,480 |
| 2003-10-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-10-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-10-20 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 2003-10-17 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-10-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-10-07 | 299 | 299 | 295 | 295 | 2,000 | 1,475 |
| 2003-10-06 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2003-09-26 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2003-09-25 | 304 | 304 | 300 | 300 | 2,000 | 1,500 |
| 2003-09-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-09-22 | 305 | 308 | 305 | 305 | 7,000 | 1,525 |
| 2003-09-18 | 310 | 310 | 305 | 305 | 2,000 | 1,525 |
| 2003-09-17 | 305 | 315 | 305 | 315 | 2,000 | 1,575 |
| 2003-09-16 | 300 | 315 | 300 | 315 | 4,000 | 1,575 |
| 2003-09-09 | 300 | 302 | 300 | 302 | 6,000 | 1,510 |
| 2003-09-08 | 295 | 295 | 292 | 292 | 2,000 | 1,460 |
| 2003-09-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2003-09-02 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2003-08-29 | 295 | 295 | 285 | 285 | 2,000 | 1,425 |
| 2003-08-25 | 297 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2003-08-21 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-08-20 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2003-08-19 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-08-15 | 300 | 314 | 300 | 300 | 6,000 | 1,500 |
| 2003-08-14 | 295 | 295 | 290 | 290 | 2,000 | 1,450 |
| 2003-08-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-08-12 | 300 | 300 | 290 | 290 | 8,000 | 1,450 |
| 2003-08-05 | 286 | 335 | 286 | 295 | 52,000 | 1,475 |
| 2003-08-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2003-07-30 | 280 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2003-07-29 | 281 | 281 | 275 | 280 | 8,000 | 1,400 |
| 2003-07-28 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2003-07-25 | 273 | 280 | 272 | 275 | 11,000 | 1,375 |
| 2003-07-22 | 270 | 295 | 270 | 280 | 9,000 | 1,400 |
| 2003-07-15 | 265 | 265 | 230 | 265 | 9,000 | 1,325 |
| 2003-07-11 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2003-07-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2003-07-09 | 250 | 257 | 250 | 257 | 2,000 | 1,285 |
| 2003-07-03 | 260 | 265 | 260 | 262 | 5,000 | 1,310 |
| 2003-07-02 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-07-01 | 246 | 255 | 246 | 255 | 2,000 | 1,275 |
| 2003-06-23 | 250 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2003-06-20 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2003-06-19 | 255 | 255 | 220 | 225 | 7,000 | 1,125 |
| 2003-06-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2003-06-16 | 240 | 252 | 240 | 252 | 6,000 | 1,260 |
| 2003-06-13 | 261 | 275 | 261 | 261 | 7,000 | 1,305 |
| 2003-06-09 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2003-05-20 | 280 | 295 | 280 | 285 | 8,000 | 1,425 |
| 2003-05-15 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2003-04-24 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-04-23 | 280 | 288 | 280 | 288 | 8,000 | 1,440 |
| 2003-04-22 | 288 | 288 | 280 | 280 | 4,000 | 1,400 |
| 2003-04-21 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2003-04-15 | 295 | 295 | 275 | 280 | 19,000 | 1,400 |
| 2003-04-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-03-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-03-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-03-20 | 310 | 315 | 310 | 310 | 10,000 | 1,550 |
| 2003-03-17 | 300 | 300 | 275 | 275 | 6,000 | 1,375 |
| 2003-03-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-03-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2003-02-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-02-26 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2003-02-24 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-02-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-02-20 | 310 | 310 | 300 | 300 | 6,000 | 1,500 |
| 2003-02-19 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2003-02-17 | 285 | 295 | 285 | 295 | 4,000 | 1,475 |
| 2003-01-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-01-28 | 290 | 290 | 285 | 285 | 2,000 | 1,425 |
| 2003-01-20 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2003-01-15 | 290 | 290 | 275 | 275 | 5,000 | 1,375 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
分割・併合履歴 ： [2017-10-27]1株→0.2株