5971 (株)共和工業所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2009-12-25 | 465 | 465 | 445 | 445 | 7,000 | 2,225 |
| 2009-12-21 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2009-12-18 | 410 | 420 | 410 | 410 | 5,000 | 2,050 |
| 2009-12-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-12-15 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2009-12-11 | 415 | 415 | 400 | 400 | 3,000 | 2,000 |
| 2009-12-07 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-12-03 | 401 | 401 | 400 | 401 | 3,000 | 2,005 |
| 2009-12-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-11-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-11-20 | 420 | 420 | 395 | 395 | 4,000 | 1,975 |
| 2009-11-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-11-18 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-11-16 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2009-11-10 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2009-11-09 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2009-11-06 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2009-11-05 | 421 | 421 | 420 | 420 | 5,000 | 2,100 |
| 2009-11-04 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2009-11-02 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2009-10-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-10-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-10-26 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 2009-10-21 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 2009-10-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2009-10-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-10-15 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2009-10-13 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-10-09 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2009-10-08 | 402 | 405 | 402 | 405 | 3,000 | 2,025 |
| 2009-10-07 | 405 | 405 | 396 | 396 | 10,000 | 1,980 |
| 2009-10-06 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2009-10-05 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2009-10-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-10-01 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-09-24 | 445 | 450 | 445 | 450 | 3,000 | 2,250 |
| 2009-09-17 | 416 | 416 | 413 | 413 | 5,000 | 2,065 |
| 2009-09-15 | 427 | 428 | 427 | 428 | 3,000 | 2,140 |
| 2009-09-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-09-11 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-09-08 | 422 | 422 | 419 | 419 | 2,000 | 2,095 |
| 2009-09-07 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2009-09-04 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-08-28 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2009-08-25 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2009-08-20 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2009-08-19 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
| 2009-08-17 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 2009-08-12 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-08-10 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 2009-08-07 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 2009-08-06 | 500 | 520 | 490 | 490 | 26,000 | 2,450 |
| 2009-08-05 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-08-03 | 480 | 480 | 477 | 478 | 4,000 | 2,390 |
| 2009-07-31 | 470 | 479 | 470 | 470 | 4,000 | 2,350 |
| 2009-07-30 | 445 | 455 | 445 | 455 | 2,000 | 2,275 |
| 2009-07-29 | 450 | 450 | 430 | 430 | 7,000 | 2,150 |
| 2009-07-28 | 455 | 470 | 450 | 450 | 13,000 | 2,250 |
| 2009-07-27 | 430 | 450 | 430 | 450 | 2,000 | 2,250 |
| 2009-07-24 | 431 | 436 | 430 | 430 | 3,000 | 2,150 |
| 2009-07-23 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2009-07-22 | 394 | 400 | 377 | 380 | 7,000 | 1,900 |
| 2009-07-21 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2009-07-17 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2009-07-16 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2009-07-15 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2009-07-13 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 2009-07-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2009-07-06 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2009-07-02 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2009-07-01 | 421 | 424 | 420 | 423 | 5,000 | 2,115 |
| 2009-06-30 | 430 | 430 | 417 | 417 | 4,000 | 2,085 |
| 2009-06-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2009-06-26 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2009-06-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-06-24 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 2009-06-23 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2009-06-22 | 436 | 436 | 436 | 436 | 5,000 | 2,180 |
| 2009-06-19 | 424 | 427 | 418 | 418 | 5,000 | 2,090 |
| 2009-06-18 | 427 | 427 | 424 | 424 | 3,000 | 2,120 |
| 2009-06-17 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2009-06-16 | 439 | 439 | 425 | 430 | 37,000 | 2,150 |
| 2009-06-15 | 456 | 456 | 434 | 434 | 8,000 | 2,170 |
| 2009-06-12 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2009-06-11 | 455 | 460 | 450 | 456 | 18,000 | 2,280 |
| 2009-06-10 | 490 | 490 | 481 | 485 | 5,000 | 2,425 |
| 2009-06-09 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2009-06-08 | 490 | 495 | 490 | 490 | 5,000 | 2,450 |
| 2009-06-04 | 470 | 480 | 470 | 475 | 8,000 | 2,375 |
| 2009-06-03 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 2009-06-02 | 475 | 485 | 470 | 470 | 11,000 | 2,350 |
| 2009-06-01 | 450 | 450 | 441 | 445 | 3,000 | 2,225 |
| 2009-05-28 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
| 2009-05-27 | 445 | 446 | 445 | 445 | 5,000 | 2,225 |
| 2009-05-26 | 423 | 430 | 423 | 430 | 5,000 | 2,150 |
| 2009-05-25 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2009-05-22 | 424 | 424 | 423 | 423 | 2,000 | 2,115 |
| 2009-05-21 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-05-20 | 426 | 426 | 420 | 425 | 6,000 | 2,125 |
| 2009-05-19 | 400 | 412 | 399 | 412 | 3,000 | 2,060 |
| 2009-05-18 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2009-05-15 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2009-05-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-05-13 | 393 | 393 | 380 | 380 | 3,000 | 1,900 |
| 2009-05-12 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2009-05-11 | 379 | 379 | 378 | 378 | 4,000 | 1,890 |
| 2009-05-08 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2009-05-07 | 398 | 398 | 380 | 380 | 6,000 | 1,900 |
| 2009-05-01 | 377 | 377 | 370 | 373 | 4,000 | 1,865 |
| 2009-04-28 | 384 | 385 | 354 | 374 | 8,000 | 1,870 |
| 2009-04-27 | 402 | 402 | 386 | 386 | 6,000 | 1,930 |
| 2009-04-24 | 404 | 408 | 403 | 403 | 3,000 | 2,015 |
| 2009-04-23 | 410 | 412 | 410 | 410 | 4,000 | 2,050 |
| 2009-04-21 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2009-04-20 | 436 | 446 | 435 | 445 | 12,000 | 2,225 |
| 2009-04-16 | 420 | 425 | 401 | 401 | 11,000 | 2,005 |
| 2009-04-15 | 400 | 420 | 400 | 420 | 10,000 | 2,100 |
| 2009-04-14 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2009-04-13 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2009-04-10 | 400 | 415 | 400 | 405 | 14,000 | 2,025 |
| 2009-04-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2009-04-08 | 365 | 376 | 365 | 376 | 3,000 | 1,880 |
| 2009-04-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-04-06 | 360 | 366 | 360 | 366 | 4,000 | 1,830 |
| 2009-04-03 | 350 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2009-04-02 | 316 | 335 | 316 | 335 | 4,000 | 1,675 |
| 2009-04-01 | 330 | 330 | 316 | 318 | 6,000 | 1,590 |
| 2009-03-31 | 319 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2009-03-30 | 321 | 321 | 318 | 318 | 4,000 | 1,590 |
| 2009-03-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2009-03-25 | 327 | 327 | 313 | 313 | 5,000 | 1,565 |
| 2009-03-24 | 310 | 322 | 310 | 322 | 5,000 | 1,610 |
| 2009-03-23 | 304 | 305 | 300 | 305 | 6,000 | 1,525 |
| 2009-03-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-03-18 | 310 | 310 | 280 | 300 | 25,000 | 1,500 |
| 2009-03-16 | 299 | 330 | 299 | 330 | 25,000 | 1,650 |
| 2009-03-12 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 2009-03-11 | 300 | 300 | 297 | 297 | 4,000 | 1,485 |
| 2009-03-10 | 294 | 294 | 293 | 294 | 10,000 | 1,470 |
| 2009-03-09 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2009-03-05 | 295 | 295 | 295 | 295 | 8,000 | 1,475 |
| 2009-03-04 | 292 | 295 | 292 | 295 | 4,000 | 1,475 |
| 2009-03-03 | 294 | 295 | 294 | 295 | 2,000 | 1,475 |
| 2009-03-02 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-02-27 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2009-02-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-02-23 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2009-02-20 | 313 | 315 | 313 | 315 | 4,000 | 1,575 |
| 2009-02-19 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2009-02-18 | 303 | 306 | 303 | 306 | 3,000 | 1,530 |
| 2009-02-17 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2009-02-16 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2009-02-13 | 315 | 315 | 309 | 310 | 3,000 | 1,550 |
| 2009-02-12 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2009-02-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-02-09 | 325 | 325 | 321 | 321 | 3,000 | 1,605 |
| 2009-02-04 | 330 | 330 | 328 | 328 | 10,000 | 1,640 |
| 2009-02-03 | 320 | 325 | 320 | 325 | 12,000 | 1,625 |
| 2009-02-02 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2009-01-30 | 313 | 315 | 313 | 315 | 4,000 | 1,575 |
| 2009-01-29 | 310 | 315 | 310 | 315 | 5,000 | 1,575 |
| 2009-01-28 | 316 | 316 | 310 | 310 | 4,000 | 1,550 |
| 2009-01-27 | 330 | 330 | 315 | 320 | 4,000 | 1,600 |
| 2009-01-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-01-23 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2009-01-22 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2009-01-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-01-20 | 342 | 342 | 339 | 340 | 6,000 | 1,700 |
| 2009-01-19 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2009-01-16 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2009-01-15 | 323 | 323 | 322 | 323 | 5,000 | 1,615 |
| 2009-01-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2009-01-13 | 338 | 338 | 322 | 322 | 9,000 | 1,610 |
| 2009-01-09 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2009-01-08 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 2009-01-07 | 329 | 345 | 329 | 345 | 17,000 | 1,725 |
| 2009-01-06 | 330 | 330 | 328 | 329 | 7,000 | 1,645 |
| 2009-01-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
