5971 (株)共和工業所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 313 | 314 | 313 | 314 | 2,000 | 1,570 |
| 2008-12-29 | 303 | 305 | 303 | 305 | 3,000 | 1,525 |
| 2008-12-26 | 306 | 306 | 301 | 301 | 3,000 | 1,505 |
| 2008-12-25 | 310 | 310 | 306 | 306 | 11,000 | 1,530 |
| 2008-12-24 | 292 | 292 | 290 | 290 | 2,000 | 1,450 |
| 2008-12-22 | 290 | 295 | 285 | 292 | 8,000 | 1,460 |
| 2008-12-19 | 292 | 292 | 270 | 280 | 29,000 | 1,400 |
| 2008-12-18 | 299 | 299 | 288 | 299 | 6,000 | 1,495 |
| 2008-12-17 | 303 | 305 | 300 | 300 | 11,000 | 1,500 |
| 2008-12-16 | 310 | 310 | 301 | 309 | 10,000 | 1,545 |
| 2008-12-15 | 320 | 323 | 305 | 313 | 12,000 | 1,565 |
| 2008-12-12 | 304 | 313 | 299 | 305 | 30,000 | 1,525 |
| 2008-12-11 | 321 | 321 | 310 | 315 | 42,000 | 1,575 |
| 2008-12-10 | 349 | 349 | 325 | 330 | 23,000 | 1,650 |
| 2008-12-09 | 378 | 378 | 372 | 374 | 10,000 | 1,870 |
| 2008-12-08 | 364 | 370 | 364 | 370 | 3,000 | 1,850 |
| 2008-12-05 | 370 | 370 | 364 | 364 | 8,000 | 1,820 |
| 2008-12-04 | 377 | 382 | 377 | 382 | 2,000 | 1,910 |
| 2008-12-03 | 370 | 380 | 370 | 377 | 6,000 | 1,885 |
| 2008-12-02 | 371 | 371 | 356 | 364 | 17,000 | 1,820 |
| 2008-12-01 | 381 | 381 | 367 | 371 | 16,000 | 1,855 |
| 2008-11-28 | 370 | 396 | 370 | 396 | 21,000 | 1,980 |
| 2008-11-27 | 365 | 370 | 365 | 368 | 3,000 | 1,840 |
| 2008-11-26 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-11-25 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2008-11-21 | 333 | 343 | 333 | 343 | 7,000 | 1,715 |
| 2008-11-20 | 358 | 358 | 343 | 343 | 6,000 | 1,715 |
| 2008-11-19 | 360 | 360 | 359 | 359 | 7,000 | 1,795 |
| 2008-11-18 | 360 | 360 | 359 | 360 | 7,000 | 1,800 |
| 2008-11-17 | 358 | 360 | 358 | 360 | 10,000 | 1,800 |
| 2008-11-14 | 356 | 360 | 356 | 360 | 4,000 | 1,800 |
| 2008-11-13 | 367 | 367 | 351 | 351 | 9,000 | 1,755 |
| 2008-11-12 | 375 | 375 | 375 | 375 | 20,000 | 1,875 |
| 2008-11-11 | 380 | 380 | 375 | 375 | 17,000 | 1,875 |
| 2008-11-10 | 379 | 385 | 378 | 379 | 39,000 | 1,895 |
| 2008-11-07 | 388 | 388 | 384 | 384 | 20,000 | 1,920 |
| 2008-11-06 | 409 | 409 | 396 | 396 | 3,000 | 1,980 |
| 2008-11-05 | 413 | 429 | 413 | 429 | 8,000 | 2,145 |
| 2008-11-04 | 415 | 415 | 405 | 405 | 6,000 | 2,025 |
| 2008-10-31 | 387 | 398 | 387 | 395 | 13,000 | 1,975 |
| 2008-10-30 | 350 | 387 | 350 | 385 | 43,000 | 1,925 |
| 2008-10-29 | 350 | 361 | 349 | 355 | 19,000 | 1,775 |
| 2008-10-28 | 322 | 322 | 315 | 320 | 19,000 | 1,600 |
| 2008-10-27 | 335 | 335 | 323 | 323 | 19,000 | 1,615 |
| 2008-10-24 | 370 | 370 | 340 | 340 | 16,000 | 1,700 |
| 2008-10-23 | 375 | 375 | 365 | 370 | 8,000 | 1,850 |
| 2008-10-22 | 390 | 390 | 388 | 388 | 2,000 | 1,940 |
| 2008-10-21 | 397 | 405 | 397 | 400 | 16,000 | 2,000 |
| 2008-10-20 | 395 | 395 | 386 | 386 | 6,000 | 1,930 |
| 2008-10-17 | 387 | 387 | 380 | 380 | 7,000 | 1,900 |
| 2008-10-16 | 380 | 380 | 363 | 363 | 11,000 | 1,815 |
| 2008-10-15 | 408 | 409 | 400 | 400 | 24,000 | 2,000 |
| 2008-10-14 | 410 | 410 | 399 | 409 | 68,000 | 2,045 |
| 2008-10-10 | 350 | 361 | 336 | 360 | 19,000 | 1,800 |
| 2008-10-09 | 410 | 410 | 360 | 380 | 83,000 | 1,900 |
| 2008-10-08 | 437 | 437 | 410 | 410 | 26,000 | 2,050 |
| 2008-10-07 | 455 | 467 | 445 | 467 | 18,000 | 2,335 |
| 2008-10-06 | 560 | 560 | 490 | 495 | 25,000 | 2,475 |
| 2008-10-03 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-10-02 | 625 | 625 | 590 | 590 | 2,000 | 2,950 |
| 2008-10-01 | 621 | 635 | 610 | 635 | 6,000 | 3,175 |
| 2008-09-30 | 601 | 640 | 600 | 605 | 13,000 | 3,025 |
| 2008-09-29 | 682 | 682 | 661 | 661 | 19,000 | 3,305 |
| 2008-09-26 | 697 | 697 | 695 | 695 | 11,000 | 3,475 |
| 2008-09-25 | 697 | 697 | 696 | 696 | 2,000 | 3,480 |
| 2008-09-24 | 735 | 735 | 700 | 700 | 3,000 | 3,500 |
| 2008-09-22 | 769 | 769 | 725 | 725 | 7,000 | 3,625 |
| 2008-09-19 | 682 | 720 | 682 | 719 | 8,000 | 3,595 |
| 2008-09-18 | 672 | 690 | 672 | 690 | 6,000 | 3,450 |
| 2008-09-17 | 701 | 706 | 701 | 701 | 8,000 | 3,505 |
| 2008-09-16 | 674 | 804 | 674 | 692 | 33,000 | 3,460 |
| 2008-09-12 | 770 | 770 | 748 | 763 | 15,000 | 3,815 |
| 2008-09-11 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 2008-09-09 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2008-09-08 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 2008-09-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2008-08-29 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2008-08-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2008-08-26 | 680 | 680 | 659 | 680 | 7,000 | 3,400 |
| 2008-08-25 | 675 | 675 | 665 | 672 | 4,000 | 3,360 |
| 2008-08-22 | 710 | 710 | 705 | 705 | 2,000 | 3,525 |
| 2008-08-21 | 730 | 730 | 710 | 710 | 8,000 | 3,550 |
| 2008-08-20 | 749 | 749 | 720 | 740 | 7,000 | 3,700 |
| 2008-08-19 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 2008-08-18 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2008-08-15 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2008-08-14 | 765 | 765 | 750 | 750 | 5,000 | 3,750 |
| 2008-08-12 | 781 | 781 | 755 | 755 | 3,000 | 3,775 |
| 2008-08-11 | 810 | 810 | 750 | 751 | 10,000 | 3,755 |
| 2008-08-08 | 830 | 830 | 800 | 800 | 3,000 | 4,000 |
| 2008-08-06 | 836 | 836 | 835 | 835 | 7,000 | 4,175 |
| 2008-08-04 | 848 | 850 | 848 | 850 | 10,000 | 4,250 |
| 2008-08-01 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2008-07-31 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2008-07-30 | 920 | 920 | 890 | 890 | 2,000 | 4,450 |
| 2008-07-29 | 930 | 930 | 920 | 920 | 2,000 | 4,600 |
| 2008-07-28 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 2008-07-25 | 894 | 894 | 894 | 894 | 3,000 | 4,470 |
| 2008-07-24 | 880 | 882 | 870 | 872 | 4,000 | 4,360 |
| 2008-07-23 | 845 | 860 | 845 | 860 | 12,000 | 4,300 |
| 2008-07-22 | 830 | 848 | 830 | 848 | 3,000 | 4,240 |
| 2008-07-18 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 2008-07-17 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2008-07-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2008-07-15 | 835 | 835 | 803 | 803 | 8,000 | 4,015 |
| 2008-07-14 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2008-07-11 | 820 | 829 | 811 | 829 | 6,000 | 4,145 |
| 2008-07-10 | 812 | 828 | 811 | 828 | 4,000 | 4,140 |
| 2008-07-09 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 2008-07-08 | 825 | 825 | 820 | 820 | 2,000 | 4,100 |
| 2008-07-07 | 810 | 825 | 800 | 825 | 3,000 | 4,125 |
| 2008-07-04 | 824 | 830 | 810 | 820 | 10,000 | 4,100 |
| 2008-07-03 | 821 | 825 | 820 | 820 | 4,000 | 4,100 |
| 2008-07-02 | 910 | 910 | 860 | 861 | 15,000 | 4,305 |
| 2008-07-01 | 890 | 910 | 890 | 905 | 8,000 | 4,525 |
| 2008-06-30 | 960 | 960 | 940 | 940 | 7,000 | 4,700 |
| 2008-06-27 | 1,000 | 1,000 | 980 | 980 | 2,000 | 4,900 |
| 2008-06-26 | 1,020 | 1,030 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2008-06-25 | 1,040 | 1,040 | 981 | 1,000 | 6,000 | 5,000 |
| 2008-06-24 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 5,195 |
| 2008-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 2008-06-20 | 1,041 | 1,041 | 1,000 | 1,000 | 11,000 | 5,000 |
| 2008-06-19 | 1,094 | 1,094 | 1,041 | 1,041 | 13,000 | 5,205 |
| 2008-06-18 | 1,061 | 1,098 | 1,061 | 1,098 | 13,000 | 5,490 |
| 2008-06-17 | 981 | 1,053 | 981 | 1,041 | 27,000 | 5,205 |
| 2008-06-16 | 932 | 985 | 929 | 980 | 25,000 | 4,900 |
| 2008-06-13 | 915 | 935 | 886 | 935 | 31,000 | 4,675 |
| 2008-06-12 | 923 | 940 | 902 | 915 | 53,000 | 4,575 |
| 2008-06-11 | 1,054 | 1,054 | 1,054 | 1,054 | 5,000 | 5,270 |
| 2008-06-10 | 1,244 | 1,254 | 1,244 | 1,254 | 8,000 | 6,270 |
| 2008-06-09 | 1,290 | 1,290 | 1,220 | 1,260 | 19,000 | 6,300 |
| 2008-06-06 | 1,265 | 1,329 | 1,250 | 1,291 | 16,000 | 6,455 |
| 2008-06-05 | 1,330 | 1,330 | 1,261 | 1,285 | 10,000 | 6,425 |
| 2008-06-04 | 1,350 | 1,380 | 1,350 | 1,350 | 10,000 | 6,750 |
| 2008-06-03 | 1,398 | 1,398 | 1,350 | 1,350 | 12,000 | 6,750 |
| 2008-06-02 | 1,419 | 1,419 | 1,390 | 1,398 | 4,000 | 6,990 |
| 2008-05-30 | 1,410 | 1,410 | 1,390 | 1,405 | 3,000 | 7,025 |
| 2008-05-29 | 1,386 | 1,386 | 1,370 | 1,370 | 4,000 | 6,850 |
| 2008-05-28 | 1,446 | 1,446 | 1,386 | 1,406 | 8,000 | 7,030 |
| 2008-05-27 | 1,371 | 1,371 | 1,370 | 1,371 | 3,000 | 6,855 |
| 2008-05-26 | 1,360 | 1,375 | 1,360 | 1,369 | 5,000 | 6,845 |
| 2008-05-23 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 7,000 |
| 2008-05-22 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 7,100 |
| 2008-05-21 | 1,340 | 1,416 | 1,320 | 1,393 | 26,000 | 6,965 |
| 2008-05-20 | 1,347 | 1,351 | 1,261 | 1,350 | 22,000 | 6,750 |
| 2008-05-19 | 1,362 | 1,420 | 1,350 | 1,350 | 27,000 | 6,750 |
| 2008-05-16 | 1,321 | 1,380 | 1,321 | 1,357 | 36,000 | 6,785 |
| 2008-05-15 | 1,250 | 1,315 | 1,250 | 1,310 | 27,000 | 6,550 |
| 2008-05-14 | 1,200 | 1,218 | 1,180 | 1,204 | 23,000 | 6,020 |
| 2008-05-13 | 1,155 | 1,178 | 1,135 | 1,178 | 19,000 | 5,890 |
| 2008-05-12 | 1,115 | 1,119 | 1,084 | 1,119 | 20,000 | 5,595 |
| 2008-05-09 | 1,130 | 1,145 | 1,110 | 1,115 | 20,000 | 5,575 |
| 2008-05-08 | 1,051 | 1,096 | 1,040 | 1,096 | 23,000 | 5,480 |
| 2008-05-07 | 1,100 | 1,100 | 1,086 | 1,086 | 9,000 | 5,430 |
| 2008-05-02 | 1,100 | 1,120 | 1,077 | 1,086 | 17,000 | 5,430 |
| 2008-05-01 | 1,025 | 1,089 | 1,020 | 1,050 | 37,000 | 5,250 |
| 2008-04-30 | 980 | 1,010 | 980 | 995 | 37,000 | 4,975 |
| 2008-04-28 | 938 | 990 | 938 | 965 | 36,000 | 4,825 |
| 2008-04-25 | 910 | 935 | 900 | 935 | 22,000 | 4,675 |
| 2008-04-24 | 917 | 917 | 900 | 900 | 12,000 | 4,500 |
| 2008-04-23 | 880 | 930 | 880 | 930 | 25,000 | 4,650 |
| 2008-04-22 | 871 | 888 | 871 | 871 | 22,000 | 4,355 |
| 2008-04-21 | 866 | 877 | 861 | 870 | 19,000 | 4,350 |
| 2008-04-18 | 860 | 860 | 842 | 860 | 7,000 | 4,300 |
| 2008-04-17 | 845 | 864 | 845 | 864 | 12,000 | 4,320 |
| 2008-04-16 | 845 | 845 | 820 | 830 | 12,000 | 4,150 |
| 2008-04-15 | 820 | 840 | 820 | 840 | 6,000 | 4,200 |
| 2008-04-14 | 820 | 835 | 820 | 835 | 6,000 | 4,175 |
| 2008-04-11 | 832 | 849 | 832 | 849 | 5,000 | 4,245 |
| 2008-04-10 | 830 | 830 | 821 | 822 | 4,000 | 4,110 |
| 2008-04-09 | 850 | 850 | 825 | 835 | 9,000 | 4,175 |
| 2008-04-08 | 856 | 860 | 850 | 860 | 16,000 | 4,300 |
| 2008-04-07 | 880 | 880 | 870 | 875 | 14,000 | 4,375 |
| 2008-04-04 | 885 | 900 | 878 | 878 | 14,000 | 4,390 |
| 2008-04-03 | 875 | 875 | 875 | 875 | 5,000 | 4,375 |
| 2008-04-02 | 883 | 890 | 882 | 882 | 5,000 | 4,410 |
| 2008-04-01 | 866 | 870 | 853 | 853 | 8,000 | 4,265 |
| 2008-03-31 | 855 | 890 | 855 | 884 | 7,000 | 4,420 |
| 2008-03-28 | 900 | 900 | 880 | 880 | 5,000 | 4,400 |
| 2008-03-27 | 900 | 900 | 888 | 888 | 7,000 | 4,440 |
| 2008-03-26 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 2008-03-25 | 910 | 920 | 908 | 920 | 12,000 | 4,600 |
| 2008-03-24 | 890 | 940 | 890 | 940 | 10,000 | 4,700 |
| 2008-03-21 | 890 | 891 | 862 | 862 | 12,000 | 4,310 |
| 2008-03-19 | 860 | 886 | 858 | 860 | 16,000 | 4,300 |
| 2008-03-18 | 881 | 881 | 845 | 860 | 14,000 | 4,300 |
| 2008-03-17 | 894 | 894 | 826 | 880 | 25,000 | 4,400 |
| 2008-03-14 | 925 | 926 | 890 | 890 | 12,000 | 4,450 |
| 2008-03-13 | 959 | 960 | 918 | 926 | 20,000 | 4,630 |
| 2008-03-12 | 972 | 991 | 965 | 966 | 16,000 | 4,830 |
| 2008-03-11 | 894 | 958 | 880 | 958 | 41,000 | 4,790 |
| 2008-03-10 | 963 | 964 | 875 | 880 | 33,000 | 4,400 |
| 2008-03-07 | 976 | 999 | 924 | 970 | 74,000 | 4,850 |
| 2008-03-06 | 940 | 993 | 940 | 980 | 96,000 | 4,900 |
| 2008-03-05 | 868 | 928 | 866 | 928 | 128,000 | 4,640 |
| 2008-03-04 | 850 | 880 | 839 | 857 | 237,000 | 4,285 |
| 2008-03-03 | 884 | 885 | 837 | 840 | 66,000 | 4,200 |
| 2008-02-29 | 818 | 851 | 818 | 850 | 6,000 | 4,250 |
| 2008-02-28 | 851 | 852 | 850 | 850 | 39,000 | 4,250 |
| 2008-02-27 | 840 | 845 | 840 | 845 | 2,000 | 4,225 |
| 2008-02-26 | 819 | 820 | 800 | 800 | 15,000 | 4,000 |
| 2008-02-25 | 801 | 801 | 796 | 796 | 2,000 | 3,980 |
| 2008-02-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-02-21 | 779 | 780 | 760 | 779 | 6,000 | 3,895 |
| 2008-02-20 | 790 | 800 | 780 | 780 | 16,000 | 3,900 |
| 2008-02-19 | 810 | 820 | 779 | 790 | 39,000 | 3,950 |
| 2008-02-18 | 741 | 794 | 741 | 790 | 56,000 | 3,950 |
| 2008-02-15 | 742 | 745 | 741 | 741 | 8,000 | 3,705 |
| 2008-02-14 | 730 | 755 | 730 | 744 | 27,000 | 3,720 |
| 2008-02-13 | 704 | 753 | 704 | 730 | 33,000 | 3,650 |
| 2008-02-12 | 750 | 750 | 740 | 740 | 15,000 | 3,700 |
| 2008-02-08 | 880 | 880 | 749 | 780 | 28,000 | 3,900 |
| 2008-02-06 | 860 | 875 | 850 | 874 | 6,000 | 4,370 |
| 2008-02-05 | 900 | 900 | 885 | 885 | 12,000 | 4,425 |
| 2008-02-04 | 900 | 903 | 899 | 900 | 17,000 | 4,500 |
| 2008-02-01 | 890 | 912 | 890 | 900 | 6,000 | 4,500 |
| 2008-01-31 | 889 | 889 | 880 | 880 | 4,000 | 4,400 |
| 2008-01-30 | 899 | 899 | 872 | 873 | 4,000 | 4,365 |
| 2008-01-29 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2008-01-28 | 890 | 892 | 889 | 892 | 7,000 | 4,460 |
| 2008-01-25 | 872 | 910 | 872 | 900 | 25,000 | 4,500 |
| 2008-01-24 | 894 | 900 | 890 | 900 | 9,000 | 4,500 |
| 2008-01-23 | 880 | 885 | 880 | 885 | 6,000 | 4,425 |
| 2008-01-22 | 873 | 874 | 873 | 874 | 3,000 | 4,370 |
| 2008-01-21 | 899 | 909 | 872 | 875 | 12,000 | 4,375 |
| 2008-01-18 | 883 | 964 | 883 | 900 | 11,000 | 4,500 |
| 2008-01-17 | 904 | 905 | 900 | 900 | 7,000 | 4,500 |
| 2008-01-16 | 911 | 920 | 892 | 905 | 15,000 | 4,525 |
| 2008-01-15 | 999 | 1,000 | 965 | 970 | 34,000 | 4,850 |
| 2008-01-11 | 991 | 1,002 | 924 | 990 | 16,000 | 4,950 |
| 2008-01-10 | 986 | 990 | 985 | 990 | 13,000 | 4,950 |
| 2008-01-09 | 990 | 990 | 967 | 985 | 6,000 | 4,925 |
| 2008-01-08 | 990 | 990 | 985 | 990 | 3,000 | 4,950 |
| 2008-01-07 | 1,047 | 1,047 | 1,010 | 1,020 | 12,000 | 5,100 |
| 2008-01-04 | 1,017 | 1,047 | 1,017 | 1,047 | 2,000 | 5,235 |
分割・併合履歴 ： [2017-10-27]1株→0.2株