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
2006-12-291,3301,3301,3001,3258,0006,625
2006-12-281,2971,3391,2971,33070,0006,650
2006-12-271,3341,3351,2931,29376,0006,465
2006-12-261,2851,3701,2801,335101,0006,675
2006-12-251,2501,2701,2491,27024,0006,350
2006-12-221,1961,2501,1961,25063,0006,250
2006-12-211,1801,2151,1801,20180,0006,005
2006-12-201,1791,1811,1681,18020,0005,900
2006-12-191,1521,1731,1521,16658,0005,830
2006-12-181,1701,2011,1691,20118,0006,005
2006-12-151,1591,1651,1591,16518,0005,825
2006-12-141,1611,1651,1601,16019,0005,800
2006-12-131,1741,1751,1651,16520,0005,825
2006-12-121,1761,1761,1601,16518,0005,825
2006-12-111,1551,1761,1541,17622,0005,880
2006-12-081,1501,1601,1441,15528,0005,775
2006-12-071,1311,1641,1301,16463,0005,820
2006-12-061,1381,1401,1311,14016,0005,700
2006-12-051,1401,1571,1251,14059,0005,700
2006-12-041,0901,1331,0901,13066,0005,650
2006-12-011,1001,1011,0861,09933,0005,495
2006-11-301,1311,1551,0901,100168,0005,500
2006-11-291,0901,0921,0801,08016,0005,400
2006-11-281,0891,0891,0801,0803,0005,400
2006-11-271,1041,1051,1001,1007,0005,500
2006-11-241,1011,1011,0981,10117,0005,505
2006-11-221,0991,1001,0991,1007,0005,500
2006-11-211,0621,0991,0621,0999,0005,495
2006-11-201,0601,0621,0531,06013,0005,300
2006-11-171,0541,0561,0491,05512,0005,275
2006-11-161,0541,0561,0541,0566,0005,280
2006-11-151,0451,0551,0451,05232,0005,260
2006-11-141,0551,0711,0551,06014,0005,300
2006-11-131,0601,0611,0511,0609,0005,300
2006-11-101,0641,0651,0581,0609,0005,300
2006-11-081,0691,0701,0551,06314,0005,315
2006-11-071,0691,0811,0691,08010,0005,400
2006-11-061,0601,0621,0601,0628,0005,310
2006-11-021,0501,0501,0501,0502,0005,250
2006-11-011,0411,0501,0411,0503,0005,250
2006-10-311,0401,0541,0401,0536,0005,265
2006-10-301,0601,0601,0301,0335,0005,165
2006-10-271,0191,0601,0191,06019,0005,300
2006-10-261,0301,0301,0101,02112,0005,105
2006-10-241,0651,0671,0501,05011,0005,250
2006-10-231,0651,0651,0501,05014,0005,250
2006-10-201,0101,0901,0101,08069,0005,400
2006-10-191,0581,1201,0581,12086,0005,600
2006-10-181,0641,0651,0501,05618,0005,280
2006-10-171,0611,0621,0601,06016,0005,300
2006-10-161,0491,0811,0491,06080,0005,300
2006-10-131,0511,0531,0491,05012,0005,250
2006-10-121,0601,0621,0541,06012,0005,300
2006-10-111,0501,0511,0501,0512,0005,255
2006-10-101,0811,0851,0801,0805,0005,400
2006-10-051,1281,1281,1281,1281,0005,640
2006-10-041,1351,1361,1241,12513,0005,625
2006-10-031,1191,1311,1191,13033,0005,650
2006-10-021,1111,1151,1041,11539,0005,575
2006-09-291,1171,1351,1041,11723,0005,585
2006-09-271,1291,1301,1151,11725,0005,585
2006-09-261,1301,1301,1041,12019,0005,600
2006-09-251,1701,1701,1601,1606,0005,800
2006-09-221,1701,1801,1651,16510,0005,825
2006-09-211,1751,1851,1601,18517,0005,925
2006-09-201,1841,2001,1501,150165,0005,750
2006-09-191,1041,1951,1041,19096,0005,950
2006-09-151,0891,1051,0891,105251,0005,525
2006-09-141,0901,0971,0701,095110,0005,475
2006-09-131,1011,1231,0601,090139,0005,450
2006-09-121,1491,1501,0871,096176,0005,480
2006-09-111,1301,1701,0741,087418,0005,435
2006-09-081,0501,0501,0501,0502,0005,250
2006-09-071,0001,0051,0001,0052,0005,025
2006-09-061,0501,0501,0501,0508,0005,250
2006-09-051,0521,0521,0501,0506,0005,250
2006-09-041,0261,0511,0261,0504,0005,250
2006-08-301,0401,0501,0351,0506,0005,250
2006-08-291,0501,0501,0501,0503,0005,250
2006-08-281,0501,0501,0501,0502,0005,250
2006-08-251,0601,0651,0591,0609,0005,300
2006-08-241,0791,0801,0791,0806,0005,400
2006-08-231,0891,0901,0491,0504,0005,250
2006-08-221,0901,0921,0591,06012,0005,300
2006-08-211,0401,0901,0401,09012,0005,450
2006-08-181,0301,0301,0301,0301,0005,150
2006-08-161,0121,0129959953,0004,975
2006-08-1598099598099511,0004,975
2006-08-109809809809801,0004,900
2006-08-071,0001,0501,0001,0009,0005,000
2006-08-041,0021,0029909903,0004,950
2006-08-021,0301,0301,0301,0305,0005,150
2006-08-019809809809801,0004,900
2006-07-279509509509501,0004,750
2006-07-259999999989983,0004,990
2006-07-209509519509512,0004,755
2006-07-199309419309403,0004,700
2006-07-189989999409407,0004,700
2006-07-131,0051,0059949944,0004,970
2006-07-121,0031,0051,0031,0053,0005,025
2006-07-101,0081,0101,0051,0107,0005,050
2006-07-061,0501,0521,0181,05015,0005,250
2006-07-051,0401,0901,0401,08017,0005,400
2006-07-049911,0659911,06533,0005,325
2006-06-309789809789784,0004,890
2006-06-261,0001,0001,0001,0002,0005,000
2006-06-221,0401,0401,0391,0404,0005,200
2006-06-201,0391,0401,0391,0398,0005,195
2006-06-199891,0409891,04020,0005,200
2006-06-161,0301,0501,0301,0504,0005,250
2006-06-159061,0089061,00825,0005,040
2006-06-149009609009603,0004,800
2006-06-131,0001,0051,0001,0052,0005,025
2006-06-129809809809801,0004,900
2006-06-099409409409404,0004,700
2006-06-089759759759752,0004,875
2006-06-071,0281,0309801,0105,0005,050
2006-06-051,0501,0501,0501,0502,0005,250
2006-06-021,0351,0361,0101,0307,0005,150
2006-06-011,0401,0411,0401,0413,0005,205
2006-05-251,0701,0701,0501,0503,0005,250
2006-05-241,0801,0901,0501,0909,0005,450
2006-05-231,1391,1391,1391,1391,0005,695
2006-05-221,1491,1501,1491,15011,0005,750
2006-05-191,0881,1001,0881,1007,0005,500
2006-05-181,0881,0881,0501,0504,0005,250
2006-05-171,1191,1201,1001,1006,0005,500
2006-05-161,1181,1201,1111,1205,0005,600
2006-05-151,1201,1301,1101,12011,0005,600
2006-05-121,1521,1601,1481,16017,0005,800
2006-05-111,1551,1701,1551,16013,0005,800
2006-05-101,1401,1551,1401,15518,0005,775
2006-05-091,1301,1301,1301,1301,0005,650
2006-05-081,1101,1121,1101,1128,0005,560
2006-05-021,1101,1101,1101,1101,0005,550
2006-04-281,0911,1101,0801,10014,0005,500
2006-04-271,1001,1011,0601,0808,0005,400
2006-04-241,1601,1601,1251,1508,0005,750
2006-04-211,1401,1741,1401,17410,0005,870
2006-04-201,1491,1601,1471,16014,0005,800
2006-04-191,1521,1521,1501,1502,0005,750
2006-04-181,1501,1551,1401,1506,0005,750
2006-04-171,1731,1741,1691,17017,0005,850
2006-04-141,1661,1801,1651,17418,0005,870
2006-04-131,1601,1851,1581,17035,0005,850
2006-04-121,1001,1651,0991,16034,0005,800
2006-04-111,1091,1101,1001,11023,0005,550
2006-04-101,1001,1301,1001,13048,0005,650
2006-04-071,1201,1211,1001,10024,0005,500
2006-04-061,0601,1351,0601,13553,0005,675
2006-04-051,0381,0601,0381,06027,0005,300
2006-04-041,0191,0691,0191,04063,0005,200
2006-04-039891,0199891,01951,0005,095
2006-03-3195599093997039,0004,850
2006-03-3094895694795520,0004,775
2006-03-2990595590594820,0004,740
2006-03-2890090586087754,0004,385
2006-03-2790090590090211,0004,510
2006-03-239009008988994,0004,495
2006-03-208959008959007,0004,500
2006-03-178948958948952,0004,475
2006-03-169009008948953,0004,475
2006-03-1586989586989517,0004,475
2006-03-149059059059052,0004,525
2006-03-1391591790290214,0004,510
2006-03-109209209209202,0004,600
2006-03-099259329209305,0004,650
2006-03-069209209209201,0004,600
2006-03-039409419409412,0004,705
2006-03-029409459409404,0004,700
2006-02-289529529509513,0004,755
2006-02-2794895094095014,0004,750
2006-02-249129309109303,0004,650
2006-02-228759008759002,0004,500
2006-02-2189990085085123,0004,255
2006-02-2096196292092545,0004,625
2006-02-179649659609609,0004,800
2006-02-1697097197097020,0004,850
2006-02-1597098095097125,0004,855
2006-02-141,0001,00095697030,0004,850
2006-02-131,0001,0001,0001,0007,0005,000
2006-02-101,0001,0001,0001,0006,0005,000
2006-02-091,0001,0001,0001,0003,0005,000
2006-02-081,0001,0009939934,0004,965
2006-02-071,0001,0001,0001,00011,0005,000
2006-02-0399099098698810,0004,940
2006-02-029889909889904,0004,950
2006-02-011,0001,0021,0001,0008,0005,000
2006-01-319551,0009551,0003,0005,000
2006-01-3095498095496018,0004,800
2006-01-279549559549552,0004,775
2006-01-269549559549552,0004,775
2006-01-259909919659658,0004,825
2006-01-239709709509548,0004,770
2006-01-201,0001,02097597519,0004,875
2006-01-1988695588095033,0004,750
2006-01-1896396589089024,0004,450
2006-01-179991,00097097014,0004,850
2006-01-169891,01598999015,0004,950
2006-01-131,0001,0159991,00025,0005,000
2006-01-129991,0029901,00018,0005,000
2006-01-111,0191,0321,0001,00023,0005,000
2006-01-109891,0119891,01011,0005,050
2006-01-069611,0009619853,0004,925
2006-01-0593295093295016,0004,750
2006-01-049209209209203,0004,600

分割・併合履歴 : [2017-10-27]1株→0.2株