5971 (株)共和工業所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 400 | 402 | 400 | 400 | 9,000 | 2,000 |
| 2004-12-27 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2004-12-24 | 409 | 410 | 409 | 410 | 10,000 | 2,050 |
| 2004-12-20 | 399 | 402 | 390 | 400 | 14,000 | 2,000 |
| 2004-12-16 | 395 | 397 | 395 | 397 | 13,000 | 1,985 |
| 2004-12-15 | 350 | 397 | 350 | 395 | 12,000 | 1,975 |
| 2004-12-14 | 380 | 395 | 380 | 395 | 5,000 | 1,975 |
| 2004-12-10 | 380 | 385 | 380 | 385 | 10,000 | 1,925 |
| 2004-12-07 | 385 | 387 | 385 | 387 | 4,000 | 1,935 |
| 2004-12-06 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2004-12-03 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2004-11-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-11-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-11-24 | 400 | 401 | 400 | 401 | 2,000 | 2,005 |
| 2004-11-22 | 375 | 400 | 375 | 400 | 6,000 | 2,000 |
| 2004-11-19 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-11-18 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-11-17 | 385 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2004-11-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-11-15 | 380 | 410 | 380 | 385 | 3,000 | 1,925 |
| 2004-11-11 | 375 | 380 | 375 | 378 | 8,000 | 1,890 |
| 2004-11-10 | 380 | 380 | 369 | 370 | 16,000 | 1,850 |
| 2004-11-09 | 375 | 415 | 375 | 396 | 23,000 | 1,980 |
| 2004-11-08 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2004-11-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2004-11-01 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2004-10-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-10-28 | 345 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2004-10-27 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2004-10-20 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2004-10-15 | 348 | 355 | 348 | 355 | 9,000 | 1,775 |
| 2004-10-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-10-07 | 381 | 384 | 380 | 380 | 5,000 | 1,900 |
| 2004-10-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2004-10-01 | 390 | 392 | 390 | 390 | 7,000 | 1,950 |
| 2004-09-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2004-09-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-09-21 | 418 | 420 | 405 | 405 | 6,000 | 2,025 |
| 2004-09-15 | 395 | 395 | 381 | 381 | 3,000 | 1,905 |
| 2004-09-13 | 375 | 381 | 375 | 381 | 3,000 | 1,905 |
| 2004-09-10 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-09-02 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2004-08-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-08-20 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2004-08-18 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-08-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-08-16 | 385 | 388 | 385 | 385 | 8,000 | 1,925 |
| 2004-08-06 | 393 | 393 | 385 | 385 | 2,000 | 1,925 |
| 2004-08-05 | 399 | 410 | 399 | 410 | 14,000 | 2,050 |
| 2004-08-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-08-02 | 379 | 380 | 365 | 380 | 21,000 | 1,900 |
| 2004-07-29 | 320 | 322 | 310 | 311 | 8,000 | 1,555 |
| 2004-07-28 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2004-07-27 | 346 | 346 | 335 | 335 | 7,000 | 1,675 |
| 2004-07-23 | 344 | 354 | 344 | 354 | 13,000 | 1,770 |
| 2004-07-22 | 343 | 344 | 343 | 344 | 4,000 | 1,720 |
| 2004-07-20 | 349 | 364 | 349 | 360 | 6,000 | 1,800 |
| 2004-07-15 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2004-07-14 | 347 | 350 | 347 | 350 | 3,000 | 1,750 |
| 2004-07-13 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2004-06-29 | 365 | 365 | 360 | 360 | 2,000 | 1,800 |
| 2004-06-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-06-21 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2004-06-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-06-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-06-16 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-06-15 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 2004-06-14 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2004-06-11 | 400 | 400 | 390 | 400 | 8,000 | 2,000 |
| 2004-06-10 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2004-06-09 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2004-06-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-06-07 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 2004-06-04 | 400 | 400 | 395 | 400 | 5,000 | 2,000 |
| 2004-06-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-05-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-05-26 | 390 | 395 | 390 | 390 | 3,000 | 1,950 |
| 2004-05-25 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2004-05-24 | 405 | 405 | 394 | 394 | 2,000 | 1,970 |
| 2004-05-20 | 370 | 400 | 370 | 395 | 5,000 | 1,975 |
| 2004-05-19 | 340 | 350 | 340 | 350 | 3,000 | 1,750 |
| 2004-05-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2004-05-17 | 330 | 335 | 325 | 335 | 10,000 | 1,675 |
| 2004-05-14 | 370 | 385 | 370 | 385 | 2,000 | 1,925 |
| 2004-05-11 | 390 | 391 | 380 | 391 | 3,000 | 1,955 |
| 2004-05-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-05-07 | 395 | 395 | 385 | 385 | 11,000 | 1,925 |
| 2004-05-06 | 415 | 415 | 400 | 400 | 5,000 | 2,000 |
| 2004-04-30 | 430 | 431 | 430 | 431 | 7,000 | 2,155 |
| 2004-04-28 | 426 | 435 | 425 | 425 | 14,000 | 2,125 |
| 2004-04-27 | 425 | 430 | 425 | 425 | 3,000 | 2,125 |
| 2004-04-26 | 412 | 415 | 412 | 415 | 4,000 | 2,075 |
| 2004-04-23 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2004-04-22 | 415 | 425 | 415 | 420 | 4,000 | 2,100 |
| 2004-04-21 | 420 | 420 | 415 | 420 | 7,000 | 2,100 |
| 2004-04-20 | 415 | 445 | 415 | 420 | 15,000 | 2,100 |
| 2004-04-19 | 408 | 408 | 405 | 408 | 4,000 | 2,040 |
| 2004-04-16 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2004-04-15 | 400 | 408 | 400 | 408 | 12,000 | 2,040 |
| 2004-04-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-04-13 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 2004-04-12 | 411 | 411 | 405 | 405 | 8,000 | 2,025 |
| 2004-04-09 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2004-04-08 | 415 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2004-04-07 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2004-04-06 | 420 | 420 | 410 | 410 | 9,000 | 2,050 |
| 2004-04-05 | 411 | 420 | 410 | 420 | 3,000 | 2,100 |
| 2004-04-02 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2004-04-01 | 405 | 415 | 405 | 410 | 4,000 | 2,050 |
| 2004-03-31 | 415 | 415 | 410 | 410 | 2,000 | 2,050 |
| 2004-03-30 | 395 | 410 | 395 | 410 | 4,000 | 2,050 |
| 2004-03-26 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-03-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2004-03-24 | 385 | 395 | 385 | 390 | 8,000 | 1,950 |
| 2004-03-23 | 380 | 385 | 375 | 385 | 7,000 | 1,925 |
| 2004-03-22 | 380 | 380 | 370 | 370 | 7,000 | 1,850 |
| 2004-03-19 | 340 | 350 | 340 | 350 | 2,000 | 1,750 |
| 2004-03-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-03-16 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2004-03-15 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-03-05 | 385 | 385 | 375 | 375 | 4,000 | 1,875 |
| 2004-03-03 | 365 | 380 | 365 | 380 | 3,000 | 1,900 |
| 2004-02-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-02-25 | 360 | 365 | 355 | 365 | 17,000 | 1,825 |
| 2004-02-24 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2004-02-23 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2004-02-20 | 350 | 365 | 350 | 350 | 5,000 | 1,750 |
| 2004-02-19 | 325 | 340 | 320 | 340 | 6,000 | 1,700 |
| 2004-02-17 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2004-02-16 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2004-02-12 | 308 | 308 | 307 | 307 | 2,000 | 1,535 |
| 2004-02-05 | 310 | 310 | 308 | 308 | 2,000 | 1,540 |
| 2004-02-02 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2004-01-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-01-29 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2004-01-27 | 315 | 315 | 306 | 310 | 4,000 | 1,550 |
| 2004-01-22 | 310 | 313 | 310 | 310 | 16,000 | 1,550 |
| 2004-01-21 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2004-01-20 | 304 | 310 | 304 | 310 | 8,000 | 1,550 |
| 2004-01-16 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 2004-01-15 | 296 | 315 | 296 | 300 | 6,000 | 1,500 |
| 2004-01-07 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 2004-01-06 | 290 | 290 | 285 | 285 | 5,000 | 1,425 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
