5971 (株)共和工業所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,330 | 1,330 | 1,300 | 1,325 | 8,000 | 6,625 |
| 2006-12-28 | 1,297 | 1,339 | 1,297 | 1,330 | 70,000 | 6,650 |
| 2006-12-27 | 1,334 | 1,335 | 1,293 | 1,293 | 76,000 | 6,465 |
| 2006-12-26 | 1,285 | 1,370 | 1,280 | 1,335 | 101,000 | 6,675 |
| 2006-12-25 | 1,250 | 1,270 | 1,249 | 1,270 | 24,000 | 6,350 |
| 2006-12-22 | 1,196 | 1,250 | 1,196 | 1,250 | 63,000 | 6,250 |
| 2006-12-21 | 1,180 | 1,215 | 1,180 | 1,201 | 80,000 | 6,005 |
| 2006-12-20 | 1,179 | 1,181 | 1,168 | 1,180 | 20,000 | 5,900 |
| 2006-12-19 | 1,152 | 1,173 | 1,152 | 1,166 | 58,000 | 5,830 |
| 2006-12-18 | 1,170 | 1,201 | 1,169 | 1,201 | 18,000 | 6,005 |
| 2006-12-15 | 1,159 | 1,165 | 1,159 | 1,165 | 18,000 | 5,825 |
| 2006-12-14 | 1,161 | 1,165 | 1,160 | 1,160 | 19,000 | 5,800 |
| 2006-12-13 | 1,174 | 1,175 | 1,165 | 1,165 | 20,000 | 5,825 |
| 2006-12-12 | 1,176 | 1,176 | 1,160 | 1,165 | 18,000 | 5,825 |
| 2006-12-11 | 1,155 | 1,176 | 1,154 | 1,176 | 22,000 | 5,880 |
| 2006-12-08 | 1,150 | 1,160 | 1,144 | 1,155 | 28,000 | 5,775 |
| 2006-12-07 | 1,131 | 1,164 | 1,130 | 1,164 | 63,000 | 5,820 |
| 2006-12-06 | 1,138 | 1,140 | 1,131 | 1,140 | 16,000 | 5,700 |
| 2006-12-05 | 1,140 | 1,157 | 1,125 | 1,140 | 59,000 | 5,700 |
| 2006-12-04 | 1,090 | 1,133 | 1,090 | 1,130 | 66,000 | 5,650 |
| 2006-12-01 | 1,100 | 1,101 | 1,086 | 1,099 | 33,000 | 5,495 |
| 2006-11-30 | 1,131 | 1,155 | 1,090 | 1,100 | 168,000 | 5,500 |
| 2006-11-29 | 1,090 | 1,092 | 1,080 | 1,080 | 16,000 | 5,400 |
| 2006-11-28 | 1,089 | 1,089 | 1,080 | 1,080 | 3,000 | 5,400 |
| 2006-11-27 | 1,104 | 1,105 | 1,100 | 1,100 | 7,000 | 5,500 |
| 2006-11-24 | 1,101 | 1,101 | 1,098 | 1,101 | 17,000 | 5,505 |
| 2006-11-22 | 1,099 | 1,100 | 1,099 | 1,100 | 7,000 | 5,500 |
| 2006-11-21 | 1,062 | 1,099 | 1,062 | 1,099 | 9,000 | 5,495 |
| 2006-11-20 | 1,060 | 1,062 | 1,053 | 1,060 | 13,000 | 5,300 |
| 2006-11-17 | 1,054 | 1,056 | 1,049 | 1,055 | 12,000 | 5,275 |
| 2006-11-16 | 1,054 | 1,056 | 1,054 | 1,056 | 6,000 | 5,280 |
| 2006-11-15 | 1,045 | 1,055 | 1,045 | 1,052 | 32,000 | 5,260 |
| 2006-11-14 | 1,055 | 1,071 | 1,055 | 1,060 | 14,000 | 5,300 |
| 2006-11-13 | 1,060 | 1,061 | 1,051 | 1,060 | 9,000 | 5,300 |
| 2006-11-10 | 1,064 | 1,065 | 1,058 | 1,060 | 9,000 | 5,300 |
| 2006-11-08 | 1,069 | 1,070 | 1,055 | 1,063 | 14,000 | 5,315 |
| 2006-11-07 | 1,069 | 1,081 | 1,069 | 1,080 | 10,000 | 5,400 |
| 2006-11-06 | 1,060 | 1,062 | 1,060 | 1,062 | 8,000 | 5,310 |
| 2006-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-11-01 | 1,041 | 1,050 | 1,041 | 1,050 | 3,000 | 5,250 |
| 2006-10-31 | 1,040 | 1,054 | 1,040 | 1,053 | 6,000 | 5,265 |
| 2006-10-30 | 1,060 | 1,060 | 1,030 | 1,033 | 5,000 | 5,165 |
| 2006-10-27 | 1,019 | 1,060 | 1,019 | 1,060 | 19,000 | 5,300 |
| 2006-10-26 | 1,030 | 1,030 | 1,010 | 1,021 | 12,000 | 5,105 |
| 2006-10-24 | 1,065 | 1,067 | 1,050 | 1,050 | 11,000 | 5,250 |
| 2006-10-23 | 1,065 | 1,065 | 1,050 | 1,050 | 14,000 | 5,250 |
| 2006-10-20 | 1,010 | 1,090 | 1,010 | 1,080 | 69,000 | 5,400 |
| 2006-10-19 | 1,058 | 1,120 | 1,058 | 1,120 | 86,000 | 5,600 |
| 2006-10-18 | 1,064 | 1,065 | 1,050 | 1,056 | 18,000 | 5,280 |
| 2006-10-17 | 1,061 | 1,062 | 1,060 | 1,060 | 16,000 | 5,300 |
| 2006-10-16 | 1,049 | 1,081 | 1,049 | 1,060 | 80,000 | 5,300 |
| 2006-10-13 | 1,051 | 1,053 | 1,049 | 1,050 | 12,000 | 5,250 |
| 2006-10-12 | 1,060 | 1,062 | 1,054 | 1,060 | 12,000 | 5,300 |
| 2006-10-11 | 1,050 | 1,051 | 1,050 | 1,051 | 2,000 | 5,255 |
| 2006-10-10 | 1,081 | 1,085 | 1,080 | 1,080 | 5,000 | 5,400 |
| 2006-10-05 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 5,640 |
| 2006-10-04 | 1,135 | 1,136 | 1,124 | 1,125 | 13,000 | 5,625 |
| 2006-10-03 | 1,119 | 1,131 | 1,119 | 1,130 | 33,000 | 5,650 |
| 2006-10-02 | 1,111 | 1,115 | 1,104 | 1,115 | 39,000 | 5,575 |
| 2006-09-29 | 1,117 | 1,135 | 1,104 | 1,117 | 23,000 | 5,585 |
| 2006-09-27 | 1,129 | 1,130 | 1,115 | 1,117 | 25,000 | 5,585 |
| 2006-09-26 | 1,130 | 1,130 | 1,104 | 1,120 | 19,000 | 5,600 |
| 2006-09-25 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 5,800 |
| 2006-09-22 | 1,170 | 1,180 | 1,165 | 1,165 | 10,000 | 5,825 |
| 2006-09-21 | 1,175 | 1,185 | 1,160 | 1,185 | 17,000 | 5,925 |
| 2006-09-20 | 1,184 | 1,200 | 1,150 | 1,150 | 165,000 | 5,750 |
| 2006-09-19 | 1,104 | 1,195 | 1,104 | 1,190 | 96,000 | 5,950 |
| 2006-09-15 | 1,089 | 1,105 | 1,089 | 1,105 | 251,000 | 5,525 |
| 2006-09-14 | 1,090 | 1,097 | 1,070 | 1,095 | 110,000 | 5,475 |
| 2006-09-13 | 1,101 | 1,123 | 1,060 | 1,090 | 139,000 | 5,450 |
| 2006-09-12 | 1,149 | 1,150 | 1,087 | 1,096 | 176,000 | 5,480 |
| 2006-09-11 | 1,130 | 1,170 | 1,074 | 1,087 | 418,000 | 5,435 |
| 2006-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-09-07 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 5,025 |
| 2006-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 5,250 |
| 2006-09-05 | 1,052 | 1,052 | 1,050 | 1,050 | 6,000 | 5,250 |
| 2006-09-04 | 1,026 | 1,051 | 1,026 | 1,050 | 4,000 | 5,250 |
| 2006-08-30 | 1,040 | 1,050 | 1,035 | 1,050 | 6,000 | 5,250 |
| 2006-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 2006-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-08-25 | 1,060 | 1,065 | 1,059 | 1,060 | 9,000 | 5,300 |
| 2006-08-24 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 | 5,400 |
| 2006-08-23 | 1,089 | 1,090 | 1,049 | 1,050 | 4,000 | 5,250 |
| 2006-08-22 | 1,090 | 1,092 | 1,059 | 1,060 | 12,000 | 5,300 |
| 2006-08-21 | 1,040 | 1,090 | 1,040 | 1,090 | 12,000 | 5,450 |
| 2006-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2006-08-16 | 1,012 | 1,012 | 995 | 995 | 3,000 | 4,975 |
| 2006-08-15 | 980 | 995 | 980 | 995 | 11,000 | 4,975 |
| 2006-08-10 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2006-08-07 | 1,000 | 1,050 | 1,000 | 1,000 | 9,000 | 5,000 |
| 2006-08-04 | 1,002 | 1,002 | 990 | 990 | 3,000 | 4,950 |
| 2006-08-02 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 2006-08-01 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2006-07-27 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2006-07-25 | 999 | 999 | 998 | 998 | 3,000 | 4,990 |
| 2006-07-20 | 950 | 951 | 950 | 951 | 2,000 | 4,755 |
| 2006-07-19 | 930 | 941 | 930 | 940 | 3,000 | 4,700 |
| 2006-07-18 | 998 | 999 | 940 | 940 | 7,000 | 4,700 |
| 2006-07-13 | 1,005 | 1,005 | 994 | 994 | 4,000 | 4,970 |
| 2006-07-12 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 | 5,025 |
| 2006-07-10 | 1,008 | 1,010 | 1,005 | 1,010 | 7,000 | 5,050 |
| 2006-07-06 | 1,050 | 1,052 | 1,018 | 1,050 | 15,000 | 5,250 |
| 2006-07-05 | 1,040 | 1,090 | 1,040 | 1,080 | 17,000 | 5,400 |
| 2006-07-04 | 991 | 1,065 | 991 | 1,065 | 33,000 | 5,325 |
| 2006-06-30 | 978 | 980 | 978 | 978 | 4,000 | 4,890 |
| 2006-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2006-06-22 | 1,040 | 1,040 | 1,039 | 1,040 | 4,000 | 5,200 |
| 2006-06-20 | 1,039 | 1,040 | 1,039 | 1,039 | 8,000 | 5,195 |
| 2006-06-19 | 989 | 1,040 | 989 | 1,040 | 20,000 | 5,200 |
| 2006-06-16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 2006-06-15 | 906 | 1,008 | 906 | 1,008 | 25,000 | 5,040 |
| 2006-06-14 | 900 | 960 | 900 | 960 | 3,000 | 4,800 |
| 2006-06-13 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 5,025 |
| 2006-06-12 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2006-06-09 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 2006-06-08 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 2006-06-07 | 1,028 | 1,030 | 980 | 1,010 | 5,000 | 5,050 |
| 2006-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-06-02 | 1,035 | 1,036 | 1,010 | 1,030 | 7,000 | 5,150 |
| 2006-06-01 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 | 5,205 |
| 2006-05-25 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 5,250 |
| 2006-05-24 | 1,080 | 1,090 | 1,050 | 1,090 | 9,000 | 5,450 |
| 2006-05-23 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 5,695 |
| 2006-05-22 | 1,149 | 1,150 | 1,149 | 1,150 | 11,000 | 5,750 |
| 2006-05-19 | 1,088 | 1,100 | 1,088 | 1,100 | 7,000 | 5,500 |
| 2006-05-18 | 1,088 | 1,088 | 1,050 | 1,050 | 4,000 | 5,250 |
| 2006-05-17 | 1,119 | 1,120 | 1,100 | 1,100 | 6,000 | 5,500 |
| 2006-05-16 | 1,118 | 1,120 | 1,111 | 1,120 | 5,000 | 5,600 |
| 2006-05-15 | 1,120 | 1,130 | 1,110 | 1,120 | 11,000 | 5,600 |
| 2006-05-12 | 1,152 | 1,160 | 1,148 | 1,160 | 17,000 | 5,800 |
| 2006-05-11 | 1,155 | 1,170 | 1,155 | 1,160 | 13,000 | 5,800 |
| 2006-05-10 | 1,140 | 1,155 | 1,140 | 1,155 | 18,000 | 5,775 |
| 2006-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2006-05-08 | 1,110 | 1,112 | 1,110 | 1,112 | 8,000 | 5,560 |
| 2006-05-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2006-04-28 | 1,091 | 1,110 | 1,080 | 1,100 | 14,000 | 5,500 |
| 2006-04-27 | 1,100 | 1,101 | 1,060 | 1,080 | 8,000 | 5,400 |
| 2006-04-24 | 1,160 | 1,160 | 1,125 | 1,150 | 8,000 | 5,750 |
| 2006-04-21 | 1,140 | 1,174 | 1,140 | 1,174 | 10,000 | 5,870 |
| 2006-04-20 | 1,149 | 1,160 | 1,147 | 1,160 | 14,000 | 5,800 |
| 2006-04-19 | 1,152 | 1,152 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2006-04-18 | 1,150 | 1,155 | 1,140 | 1,150 | 6,000 | 5,750 |
| 2006-04-17 | 1,173 | 1,174 | 1,169 | 1,170 | 17,000 | 5,850 |
| 2006-04-14 | 1,166 | 1,180 | 1,165 | 1,174 | 18,000 | 5,870 |
| 2006-04-13 | 1,160 | 1,185 | 1,158 | 1,170 | 35,000 | 5,850 |
| 2006-04-12 | 1,100 | 1,165 | 1,099 | 1,160 | 34,000 | 5,800 |
| 2006-04-11 | 1,109 | 1,110 | 1,100 | 1,110 | 23,000 | 5,550 |
| 2006-04-10 | 1,100 | 1,130 | 1,100 | 1,130 | 48,000 | 5,650 |
| 2006-04-07 | 1,120 | 1,121 | 1,100 | 1,100 | 24,000 | 5,500 |
| 2006-04-06 | 1,060 | 1,135 | 1,060 | 1,135 | 53,000 | 5,675 |
| 2006-04-05 | 1,038 | 1,060 | 1,038 | 1,060 | 27,000 | 5,300 |
| 2006-04-04 | 1,019 | 1,069 | 1,019 | 1,040 | 63,000 | 5,200 |
| 2006-04-03 | 989 | 1,019 | 989 | 1,019 | 51,000 | 5,095 |
| 2006-03-31 | 955 | 990 | 939 | 970 | 39,000 | 4,850 |
| 2006-03-30 | 948 | 956 | 947 | 955 | 20,000 | 4,775 |
| 2006-03-29 | 905 | 955 | 905 | 948 | 20,000 | 4,740 |
| 2006-03-28 | 900 | 905 | 860 | 877 | 54,000 | 4,385 |
| 2006-03-27 | 900 | 905 | 900 | 902 | 11,000 | 4,510 |
| 2006-03-23 | 900 | 900 | 898 | 899 | 4,000 | 4,495 |
| 2006-03-20 | 895 | 900 | 895 | 900 | 7,000 | 4,500 |
| 2006-03-17 | 894 | 895 | 894 | 895 | 2,000 | 4,475 |
| 2006-03-16 | 900 | 900 | 894 | 895 | 3,000 | 4,475 |
| 2006-03-15 | 869 | 895 | 869 | 895 | 17,000 | 4,475 |
| 2006-03-14 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 2006-03-13 | 915 | 917 | 902 | 902 | 14,000 | 4,510 |
| 2006-03-10 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2006-03-09 | 925 | 932 | 920 | 930 | 5,000 | 4,650 |
| 2006-03-06 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2006-03-03 | 940 | 941 | 940 | 941 | 2,000 | 4,705 |
| 2006-03-02 | 940 | 945 | 940 | 940 | 4,000 | 4,700 |
| 2006-02-28 | 952 | 952 | 950 | 951 | 3,000 | 4,755 |
| 2006-02-27 | 948 | 950 | 940 | 950 | 14,000 | 4,750 |
| 2006-02-24 | 912 | 930 | 910 | 930 | 3,000 | 4,650 |
| 2006-02-22 | 875 | 900 | 875 | 900 | 2,000 | 4,500 |
| 2006-02-21 | 899 | 900 | 850 | 851 | 23,000 | 4,255 |
| 2006-02-20 | 961 | 962 | 920 | 925 | 45,000 | 4,625 |
| 2006-02-17 | 964 | 965 | 960 | 960 | 9,000 | 4,800 |
| 2006-02-16 | 970 | 971 | 970 | 970 | 20,000 | 4,850 |
| 2006-02-15 | 970 | 980 | 950 | 971 | 25,000 | 4,855 |
| 2006-02-14 | 1,000 | 1,000 | 956 | 970 | 30,000 | 4,850 |
| 2006-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 2006-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 2006-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2006-02-08 | 1,000 | 1,000 | 993 | 993 | 4,000 | 4,965 |
| 2006-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 2006-02-03 | 990 | 990 | 986 | 988 | 10,000 | 4,940 |
| 2006-02-02 | 988 | 990 | 988 | 990 | 4,000 | 4,950 |
| 2006-02-01 | 1,000 | 1,002 | 1,000 | 1,000 | 8,000 | 5,000 |
| 2006-01-31 | 955 | 1,000 | 955 | 1,000 | 3,000 | 5,000 |
| 2006-01-30 | 954 | 980 | 954 | 960 | 18,000 | 4,800 |
| 2006-01-27 | 954 | 955 | 954 | 955 | 2,000 | 4,775 |
| 2006-01-26 | 954 | 955 | 954 | 955 | 2,000 | 4,775 |
| 2006-01-25 | 990 | 991 | 965 | 965 | 8,000 | 4,825 |
| 2006-01-23 | 970 | 970 | 950 | 954 | 8,000 | 4,770 |
| 2006-01-20 | 1,000 | 1,020 | 975 | 975 | 19,000 | 4,875 |
| 2006-01-19 | 886 | 955 | 880 | 950 | 33,000 | 4,750 |
| 2006-01-18 | 963 | 965 | 890 | 890 | 24,000 | 4,450 |
| 2006-01-17 | 999 | 1,000 | 970 | 970 | 14,000 | 4,850 |
| 2006-01-16 | 989 | 1,015 | 989 | 990 | 15,000 | 4,950 |
| 2006-01-13 | 1,000 | 1,015 | 999 | 1,000 | 25,000 | 5,000 |
| 2006-01-12 | 999 | 1,002 | 990 | 1,000 | 18,000 | 5,000 |
| 2006-01-11 | 1,019 | 1,032 | 1,000 | 1,000 | 23,000 | 5,000 |
| 2006-01-10 | 989 | 1,011 | 989 | 1,010 | 11,000 | 5,050 |
| 2006-01-06 | 961 | 1,000 | 961 | 985 | 3,000 | 4,925 |
| 2006-01-05 | 932 | 950 | 932 | 950 | 16,000 | 4,750 |
| 2006-01-04 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
分割・併合履歴 ： [2017-10-27]1株→0.2株