5971 (株)共和工業所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 826 | 826 | 821 | 821 | 2,000 | 4,105 |
| 2010-12-29 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2010-12-28 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2010-12-27 | 822 | 839 | 822 | 839 | 5,000 | 4,195 |
| 2010-12-24 | 807 | 807 | 807 | 807 | 2,000 | 4,035 |
| 2010-12-22 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2010-12-21 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2010-12-20 | 885 | 885 | 870 | 870 | 2,000 | 4,350 |
| 2010-12-17 | 874 | 874 | 871 | 871 | 2,000 | 4,355 |
| 2010-12-15 | 889 | 889 | 889 | 889 | 2,000 | 4,445 |
| 2010-12-14 | 853 | 854 | 853 | 853 | 4,000 | 4,265 |
| 2010-12-13 | 860 | 890 | 860 | 890 | 2,000 | 4,450 |
| 2010-12-10 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 2010-12-09 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2010-12-08 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 2010-12-07 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2010-12-02 | 820 | 830 | 820 | 830 | 3,000 | 4,150 |
| 2010-12-01 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2010-11-30 | 830 | 830 | 801 | 829 | 3,000 | 4,145 |
| 2010-11-29 | 835 | 835 | 830 | 830 | 5,000 | 4,150 |
| 2010-11-25 | 810 | 825 | 810 | 825 | 3,000 | 4,125 |
| 2010-11-22 | 800 | 815 | 800 | 815 | 4,000 | 4,075 |
| 2010-11-19 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2010-11-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2010-11-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2010-11-16 | 770 | 790 | 770 | 790 | 2,000 | 3,950 |
| 2010-11-15 | 770 | 778 | 770 | 778 | 4,000 | 3,890 |
| 2010-11-12 | 769 | 769 | 769 | 769 | 2,000 | 3,845 |
| 2010-11-09 | 745 | 745 | 745 | 745 | 4,000 | 3,725 |
| 2010-11-08 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2010-11-05 | 720 | 742 | 720 | 740 | 5,000 | 3,700 |
| 2010-11-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2010-10-29 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2010-10-27 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-10-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-10-22 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2010-10-20 | 768 | 768 | 765 | 765 | 2,000 | 3,825 |
| 2010-10-19 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2010-10-18 | 750 | 750 | 749 | 749 | 2,000 | 3,745 |
| 2010-10-15 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2010-10-13 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2010-10-12 | 714 | 720 | 714 | 720 | 5,000 | 3,600 |
| 2010-10-01 | 720 | 720 | 713 | 713 | 10,000 | 3,565 |
| 2010-09-30 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 2010-09-29 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2010-09-28 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 2010-09-27 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2010-09-24 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2010-09-22 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2010-09-21 | 741 | 741 | 741 | 741 | 3,000 | 3,705 |
| 2010-09-17 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 2010-09-16 | 700 | 708 | 700 | 708 | 4,000 | 3,540 |
| 2010-09-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-09-14 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 2010-09-13 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2010-08-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2010-08-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2010-08-20 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2010-08-19 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2010-08-17 | 645 | 646 | 645 | 646 | 5,000 | 3,230 |
| 2010-08-16 | 690 | 700 | 665 | 665 | 5,000 | 3,325 |
| 2010-08-13 | 656 | 660 | 654 | 660 | 4,000 | 3,300 |
| 2010-08-12 | 700 | 700 | 654 | 654 | 3,000 | 3,270 |
| 2010-08-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2010-08-09 | 738 | 740 | 738 | 740 | 10,000 | 3,700 |
| 2010-08-06 | 723 | 723 | 723 | 723 | 10,000 | 3,615 |
| 2010-08-03 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2010-08-02 | 710 | 710 | 698 | 698 | 5,000 | 3,490 |
| 2010-07-29 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 2010-07-28 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 2010-07-27 | 671 | 680 | 671 | 680 | 3,000 | 3,400 |
| 2010-07-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2010-07-22 | 663 | 663 | 663 | 663 | 2,000 | 3,315 |
| 2010-07-21 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-07-20 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2010-07-16 | 695 | 695 | 690 | 690 | 2,000 | 3,450 |
| 2010-07-15 | 700 | 700 | 690 | 690 | 4,000 | 3,450 |
| 2010-07-07 | 670 | 670 | 661 | 661 | 2,000 | 3,305 |
| 2010-07-01 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2010-06-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-06-29 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2010-06-28 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2010-06-24 | 710 | 710 | 701 | 701 | 2,000 | 3,505 |
| 2010-06-21 | 719 | 720 | 719 | 720 | 3,000 | 3,600 |
| 2010-06-18 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 2010-06-16 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2010-06-15 | 678 | 678 | 668 | 672 | 9,000 | 3,360 |
| 2010-06-14 | 660 | 670 | 660 | 670 | 8,000 | 3,350 |
| 2010-06-11 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2010-06-08 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2010-06-07 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2010-06-04 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2010-06-03 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2010-06-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2010-05-31 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2010-05-28 | 600 | 609 | 600 | 609 | 2,000 | 3,045 |
| 2010-05-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2010-05-26 | 608 | 608 | 598 | 598 | 2,000 | 2,990 |
| 2010-05-25 | 609 | 609 | 609 | 609 | 6,000 | 3,045 |
| 2010-05-21 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2010-05-20 | 632 | 632 | 622 | 622 | 4,000 | 3,110 |
| 2010-05-19 | 650 | 650 | 612 | 612 | 6,000 | 3,060 |
| 2010-05-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2010-05-17 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2010-05-11 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2010-05-10 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2010-05-07 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2010-04-30 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2010-04-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2010-04-27 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2010-04-20 | 658 | 658 | 650 | 650 | 5,000 | 3,250 |
| 2010-04-19 | 636 | 655 | 636 | 655 | 4,000 | 3,275 |
| 2010-04-16 | 666 | 666 | 660 | 660 | 3,000 | 3,300 |
| 2010-04-15 | 666 | 666 | 665 | 665 | 3,000 | 3,325 |
| 2010-04-14 | 631 | 657 | 631 | 657 | 3,000 | 3,285 |
| 2010-04-13 | 682 | 682 | 670 | 670 | 8,000 | 3,350 |
| 2010-04-09 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 2010-04-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2010-04-07 | 663 | 700 | 663 | 700 | 4,000 | 3,500 |
| 2010-04-06 | 670 | 673 | 670 | 673 | 2,000 | 3,365 |
| 2010-04-05 | 670 | 690 | 650 | 690 | 13,000 | 3,450 |
| 2010-04-02 | 590 | 620 | 590 | 620 | 10,000 | 3,100 |
| 2010-04-01 | 585 | 585 | 584 | 584 | 2,000 | 2,920 |
| 2010-03-31 | 565 | 565 | 561 | 561 | 2,000 | 2,805 |
| 2010-03-29 | 535 | 550 | 535 | 550 | 3,000 | 2,750 |
| 2010-03-25 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2010-03-23 | 545 | 545 | 544 | 544 | 4,000 | 2,720 |
| 2010-03-19 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2010-03-17 | 535 | 535 | 515 | 515 | 4,000 | 2,575 |
| 2010-03-16 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2010-03-15 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2010-03-12 | 500 | 500 | 475 | 475 | 4,000 | 2,375 |
| 2010-03-11 | 485 | 515 | 485 | 490 | 13,000 | 2,450 |
| 2010-03-09 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 2010-02-22 | 451 | 451 | 421 | 421 | 5,000 | 2,105 |
| 2010-02-19 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2010-02-15 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 2010-02-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2010-02-05 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2010-01-29 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2010-01-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2010-01-20 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2010-01-19 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2010-01-15 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
分割・併合履歴 ： [2017-10-27]1株→0.2株