5971 (株)共和工業所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 869 | 880 | 869 | 880 | 8,000 | 4,400 |
| 2005-12-28 | 860 | 869 | 860 | 864 | 7,000 | 4,320 |
| 2005-12-27 | 860 | 860 | 853 | 857 | 10,000 | 4,285 |
| 2005-12-26 | 860 | 860 | 850 | 850 | 16,000 | 4,250 |
| 2005-12-22 | 839 | 867 | 839 | 840 | 15,000 | 4,200 |
| 2005-12-21 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2005-12-20 | 790 | 850 | 790 | 830 | 13,000 | 4,150 |
| 2005-12-19 | 776 | 790 | 776 | 790 | 13,000 | 3,950 |
| 2005-12-16 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2005-12-15 | 764 | 778 | 763 | 777 | 14,000 | 3,885 |
| 2005-12-14 | 778 | 779 | 778 | 779 | 3,000 | 3,895 |
| 2005-12-13 | 780 | 781 | 779 | 779 | 5,000 | 3,895 |
| 2005-12-12 | 780 | 780 | 779 | 779 | 4,000 | 3,895 |
| 2005-12-09 | 777 | 781 | 777 | 779 | 6,000 | 3,895 |
| 2005-12-08 | 785 | 785 | 780 | 780 | 5,000 | 3,900 |
| 2005-12-07 | 770 | 780 | 768 | 770 | 21,000 | 3,850 |
| 2005-12-06 | 819 | 831 | 760 | 760 | 30,000 | 3,800 |
| 2005-12-05 | 775 | 820 | 775 | 820 | 22,000 | 4,100 |
| 2005-12-02 | 778 | 780 | 771 | 775 | 8,000 | 3,875 |
| 2005-12-01 | 765 | 790 | 765 | 770 | 12,000 | 3,850 |
| 2005-11-30 | 729 | 751 | 729 | 750 | 22,000 | 3,750 |
| 2005-11-29 | 721 | 721 | 720 | 720 | 12,000 | 3,600 |
| 2005-11-24 | 720 | 721 | 715 | 715 | 16,000 | 3,575 |
| 2005-11-22 | 720 | 721 | 714 | 720 | 18,000 | 3,600 |
| 2005-11-21 | 719 | 720 | 715 | 720 | 12,000 | 3,600 |
| 2005-11-18 | 712 | 712 | 710 | 710 | 2,000 | 3,550 |
| 2005-11-16 | 700 | 705 | 700 | 705 | 4,000 | 3,525 |
| 2005-11-15 | 721 | 721 | 699 | 701 | 11,000 | 3,505 |
| 2005-11-14 | 699 | 720 | 690 | 720 | 26,000 | 3,600 |
| 2005-11-11 | 720 | 730 | 685 | 690 | 65,000 | 3,450 |
| 2005-11-08 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2005-11-07 | 695 | 700 | 695 | 700 | 3,000 | 3,500 |
| 2005-11-04 | 694 | 695 | 690 | 690 | 4,000 | 3,450 |
| 2005-11-01 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-10-31 | 680 | 680 | 640 | 675 | 10,000 | 3,375 |
| 2005-10-28 | 695 | 695 | 675 | 680 | 6,000 | 3,400 |
| 2005-10-27 | 681 | 681 | 679 | 681 | 22,000 | 3,405 |
| 2005-10-25 | 651 | 680 | 650 | 680 | 9,000 | 3,400 |
| 2005-10-20 | 650 | 651 | 650 | 650 | 4,000 | 3,250 |
| 2005-10-19 | 647 | 648 | 640 | 640 | 7,000 | 3,200 |
| 2005-10-17 | 649 | 650 | 649 | 650 | 4,000 | 3,250 |
| 2005-10-14 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2005-10-04 | 661 | 667 | 661 | 665 | 7,000 | 3,325 |
| 2005-09-30 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2005-09-29 | 673 | 675 | 670 | 670 | 9,000 | 3,350 |
| 2005-09-28 | 681 | 681 | 680 | 680 | 2,000 | 3,400 |
| 2005-09-27 | 677 | 677 | 675 | 675 | 4,000 | 3,375 |
| 2005-09-26 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 2005-09-22 | 681 | 683 | 680 | 680 | 6,000 | 3,400 |
| 2005-09-21 | 681 | 688 | 681 | 685 | 5,000 | 3,425 |
| 2005-09-20 | 696 | 696 | 690 | 690 | 7,000 | 3,450 |
| 2005-09-16 | 698 | 698 | 681 | 681 | 6,000 | 3,405 |
| 2005-09-15 | 678 | 685 | 648 | 685 | 10,000 | 3,425 |
| 2005-09-14 | 664 | 665 | 664 | 665 | 3,000 | 3,325 |
| 2005-09-13 | 674 | 690 | 670 | 670 | 9,000 | 3,350 |
| 2005-09-12 | 671 | 685 | 671 | 674 | 7,000 | 3,370 |
| 2005-09-09 | 653 | 671 | 653 | 670 | 9,000 | 3,350 |
| 2005-09-06 | 671 | 671 | 654 | 655 | 8,000 | 3,275 |
| 2005-09-05 | 645 | 651 | 645 | 651 | 3,000 | 3,255 |
| 2005-09-02 | 650 | 651 | 640 | 650 | 12,000 | 3,250 |
| 2005-09-01 | 641 | 641 | 640 | 640 | 3,000 | 3,200 |
| 2005-08-31 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2005-08-24 | 637 | 637 | 635 | 635 | 2,000 | 3,175 |
| 2005-08-23 | 640 | 640 | 625 | 625 | 2,000 | 3,125 |
| 2005-08-22 | 638 | 639 | 638 | 639 | 4,000 | 3,195 |
| 2005-08-19 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2005-08-16 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2005-08-15 | 620 | 621 | 600 | 610 | 7,000 | 3,050 |
| 2005-08-12 | 644 | 644 | 630 | 630 | 4,000 | 3,150 |
| 2005-08-11 | 640 | 651 | 625 | 650 | 7,000 | 3,250 |
| 2005-08-10 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2005-08-05 | 659 | 710 | 600 | 630 | 19,000 | 3,150 |
| 2005-08-04 | 652 | 652 | 650 | 650 | 2,000 | 3,250 |
| 2005-08-03 | 670 | 700 | 620 | 650 | 14,000 | 3,250 |
| 2005-08-02 | 695 | 702 | 650 | 650 | 32,000 | 3,250 |
| 2005-08-01 | 650 | 663 | 640 | 663 | 19,000 | 3,315 |
| 2005-07-29 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2005-07-28 | 615 | 616 | 615 | 616 | 4,000 | 3,080 |
| 2005-07-26 | 614 | 615 | 614 | 615 | 2,000 | 3,075 |
| 2005-07-25 | 615 | 619 | 615 | 615 | 5,000 | 3,075 |
| 2005-07-22 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2005-07-21 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2005-07-20 | 615 | 616 | 610 | 610 | 4,000 | 3,050 |
| 2005-07-19 | 614 | 614 | 610 | 610 | 2,000 | 3,050 |
| 2005-07-15 | 610 | 620 | 610 | 620 | 22,000 | 3,100 |
| 2005-07-14 | 648 | 650 | 640 | 650 | 5,000 | 3,250 |
| 2005-07-13 | 633 | 635 | 630 | 633 | 14,000 | 3,165 |
| 2005-07-12 | 635 | 635 | 627 | 632 | 19,000 | 3,160 |
| 2005-07-11 | 630 | 632 | 630 | 632 | 5,000 | 3,160 |
| 2005-07-01 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2005-06-30 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 2005-06-29 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2005-06-28 | 609 | 610 | 605 | 610 | 5,000 | 3,050 |
| 2005-06-27 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2005-06-21 | 610 | 610 | 604 | 606 | 6,000 | 3,030 |
| 2005-06-20 | 614 | 615 | 610 | 610 | 5,000 | 3,050 |
| 2005-06-17 | 607 | 610 | 607 | 610 | 32,000 | 3,050 |
| 2005-06-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2005-06-15 | 605 | 606 | 605 | 606 | 13,000 | 3,030 |
| 2005-06-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-06-13 | 613 | 615 | 609 | 615 | 12,000 | 3,075 |
| 2005-06-10 | 613 | 620 | 613 | 620 | 3,000 | 3,100 |
| 2005-06-09 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 2005-06-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-06-07 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-06-06 | 610 | 615 | 610 | 615 | 4,000 | 3,075 |
| 2005-06-03 | 611 | 611 | 610 | 610 | 6,000 | 3,050 |
| 2005-06-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-06-01 | 615 | 615 | 610 | 610 | 3,000 | 3,050 |
| 2005-05-31 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-05-30 | 610 | 610 | 610 | 610 | 18,000 | 3,050 |
| 2005-05-23 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 2005-05-20 | 630 | 630 | 618 | 620 | 6,000 | 3,100 |
| 2005-05-19 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2005-05-16 | 624 | 640 | 624 | 640 | 17,000 | 3,200 |
| 2005-05-13 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2005-05-10 | 615 | 620 | 615 | 620 | 16,000 | 3,100 |
| 2005-05-09 | 610 | 613 | 610 | 613 | 2,000 | 3,065 |
| 2005-05-06 | 610 | 610 | 609 | 610 | 5,000 | 3,050 |
| 2005-05-02 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2005-04-28 | 609 | 610 | 608 | 610 | 10,000 | 3,050 |
| 2005-04-26 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-04-25 | 610 | 610 | 609 | 610 | 7,000 | 3,050 |
| 2005-04-20 | 600 | 620 | 600 | 615 | 7,000 | 3,075 |
| 2005-04-19 | 594 | 595 | 594 | 595 | 2,000 | 2,975 |
| 2005-04-18 | 594 | 595 | 590 | 590 | 7,000 | 2,950 |
| 2005-04-15 | 589 | 600 | 580 | 600 | 49,000 | 3,000 |
| 2005-04-14 | 600 | 610 | 590 | 590 | 17,000 | 2,950 |
| 2005-04-13 | 610 | 610 | 609 | 610 | 12,000 | 3,050 |
| 2005-04-12 | 619 | 620 | 600 | 610 | 10,000 | 3,050 |
| 2005-04-11 | 641 | 645 | 620 | 625 | 9,000 | 3,125 |
| 2005-04-08 | 655 | 655 | 650 | 650 | 18,000 | 3,250 |
| 2005-04-07 | 640 | 660 | 640 | 650 | 22,000 | 3,250 |
| 2005-04-06 | 645 | 645 | 640 | 640 | 4,000 | 3,200 |
| 2005-04-05 | 635 | 637 | 630 | 630 | 8,000 | 3,150 |
| 2005-04-04 | 620 | 630 | 620 | 630 | 6,000 | 3,150 |
| 2005-04-01 | 622 | 622 | 620 | 620 | 6,000 | 3,100 |
| 2005-03-31 | 628 | 630 | 622 | 630 | 10,000 | 3,150 |
| 2005-03-30 | 599 | 615 | 599 | 615 | 14,000 | 3,075 |
| 2005-03-29 | 602 | 603 | 598 | 600 | 13,000 | 3,000 |
| 2005-03-28 | 605 | 606 | 600 | 600 | 11,000 | 3,000 |
| 2005-03-25 | 600 | 605 | 590 | 605 | 23,000 | 3,025 |
| 2005-03-24 | 610 | 610 | 608 | 610 | 5,000 | 3,050 |
| 2005-03-23 | 600 | 607 | 598 | 605 | 20,000 | 3,025 |
| 2005-03-22 | 575 | 590 | 575 | 590 | 11,000 | 2,950 |
| 2005-03-18 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-03-17 | 582 | 583 | 570 | 570 | 9,000 | 2,850 |
| 2005-03-16 | 581 | 582 | 580 | 582 | 8,000 | 2,910 |
| 2005-03-15 | 550 | 580 | 546 | 580 | 45,000 | 2,900 |
| 2005-03-14 | 545 | 570 | 545 | 565 | 12,000 | 2,825 |
| 2005-03-11 | 540 | 540 | 539 | 540 | 6,000 | 2,700 |
| 2005-03-09 | 539 | 540 | 539 | 540 | 3,000 | 2,700 |
| 2005-03-08 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 2005-03-07 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 2005-03-04 | 545 | 545 | 540 | 540 | 20,000 | 2,700 |
| 2005-03-03 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2005-03-02 | 539 | 550 | 535 | 545 | 28,000 | 2,725 |
| 2005-03-01 | 531 | 537 | 529 | 530 | 9,000 | 2,650 |
| 2005-02-28 | 530 | 535 | 524 | 535 | 12,000 | 2,675 |
| 2005-02-25 | 522 | 525 | 522 | 525 | 13,000 | 2,625 |
| 2005-02-24 | 526 | 526 | 520 | 521 | 22,000 | 2,605 |
| 2005-02-23 | 549 | 549 | 520 | 521 | 26,000 | 2,605 |
| 2005-02-22 | 535 | 550 | 535 | 545 | 25,000 | 2,725 |
| 2005-02-21 | 521 | 531 | 521 | 530 | 19,000 | 2,650 |
| 2005-02-18 | 495 | 512 | 495 | 510 | 18,000 | 2,550 |
| 2005-02-17 | 497 | 497 | 495 | 495 | 6,000 | 2,475 |
| 2005-02-16 | 485 | 495 | 483 | 495 | 25,000 | 2,475 |
| 2005-02-15 | 471 | 485 | 471 | 485 | 41,000 | 2,425 |
| 2005-02-14 | 478 | 480 | 478 | 480 | 12,000 | 2,400 |
| 2005-02-10 | 487 | 487 | 478 | 478 | 20,000 | 2,390 |
| 2005-02-09 | 460 | 480 | 460 | 480 | 23,000 | 2,400 |
| 2005-02-08 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2005-02-07 | 450 | 477 | 450 | 475 | 22,000 | 2,375 |
| 2005-02-04 | 445 | 449 | 445 | 448 | 17,000 | 2,240 |
| 2005-02-03 | 441 | 446 | 440 | 440 | 11,000 | 2,200 |
| 2005-02-02 | 433 | 440 | 433 | 440 | 17,000 | 2,200 |
| 2005-02-01 | 430 | 432 | 430 | 430 | 7,000 | 2,150 |
| 2005-01-31 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2005-01-28 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2005-01-27 | 433 | 433 | 430 | 430 | 3,000 | 2,150 |
| 2005-01-26 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 2005-01-24 | 427 | 427 | 425 | 425 | 2,000 | 2,125 |
| 2005-01-21 | 430 | 430 | 425 | 425 | 6,000 | 2,125 |
| 2005-01-20 | 422 | 430 | 422 | 430 | 8,000 | 2,150 |
| 2005-01-19 | 420 | 421 | 420 | 421 | 3,000 | 2,105 |
| 2005-01-18 | 420 | 420 | 419 | 420 | 3,000 | 2,100 |
| 2005-01-17 | 406 | 420 | 406 | 420 | 6,000 | 2,100 |
| 2005-01-14 | 400 | 405 | 400 | 405 | 7,000 | 2,025 |
| 2005-01-13 | 415 | 415 | 400 | 400 | 21,000 | 2,000 |
| 2005-01-12 | 415 | 415 | 413 | 415 | 4,000 | 2,075 |
| 2005-01-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2005-01-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-01-05 | 391 | 400 | 390 | 400 | 5,000 | 2,000 |
| 2005-01-04 | 395 | 395 | 390 | 395 | 3,000 | 1,975 |
分割・併合履歴 ： [2017-10-27]1株→0.2株