5971 (株)共和工業所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2011-12-26 | 804 | 804 | 804 | 804 | 4,000 | 4,020 |
| 2011-12-22 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 2011-12-20 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 2011-12-19 | 750 | 760 | 750 | 760 | 3,000 | 3,800 |
| 2011-12-16 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2011-12-15 | 761 | 761 | 750 | 750 | 2,000 | 3,750 |
| 2011-12-14 | 790 | 790 | 761 | 761 | 2,000 | 3,805 |
| 2011-12-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-12-09 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2011-12-08 | 785 | 785 | 780 | 780 | 2,000 | 3,900 |
| 2011-12-07 | 770 | 785 | 770 | 785 | 3,000 | 3,925 |
| 2011-12-06 | 788 | 796 | 781 | 796 | 3,000 | 3,980 |
| 2011-12-05 | 773 | 788 | 773 | 788 | 2,000 | 3,940 |
| 2011-12-02 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 2011-12-01 | 744 | 760 | 744 | 760 | 2,000 | 3,800 |
| 2011-11-29 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 2011-11-21 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2011-11-18 | 759 | 775 | 759 | 775 | 6,000 | 3,875 |
| 2011-11-15 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 2011-11-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2011-11-10 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2011-11-09 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2011-10-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-10-21 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2011-10-20 | 798 | 798 | 798 | 798 | 2,000 | 3,990 |
| 2011-10-19 | 785 | 800 | 785 | 800 | 2,000 | 4,000 |
| 2011-10-17 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 2011-10-14 | 710 | 735 | 710 | 735 | 3,000 | 3,675 |
| 2011-10-13 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2011-10-12 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2011-10-06 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2011-10-05 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2011-10-04 | 725 | 725 | 702 | 710 | 5,000 | 3,550 |
| 2011-09-28 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2011-09-27 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2011-09-26 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2011-09-20 | 789 | 789 | 775 | 775 | 3,000 | 3,875 |
| 2011-09-16 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2011-09-15 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2011-09-13 | 770 | 770 | 765 | 765 | 5,000 | 3,825 |
| 2011-09-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-09-08 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2011-09-07 | 780 | 785 | 780 | 785 | 2,000 | 3,925 |
| 2011-09-05 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2011-09-02 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2011-09-01 | 780 | 790 | 780 | 785 | 5,000 | 3,925 |
| 2011-08-30 | 781 | 782 | 781 | 782 | 2,000 | 3,910 |
| 2011-08-25 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 2011-08-24 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 2011-08-23 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2011-08-22 | 779 | 780 | 767 | 767 | 6,000 | 3,835 |
| 2011-08-19 | 815 | 824 | 815 | 824 | 2,000 | 4,120 |
| 2011-08-15 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-08-12 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2011-08-10 | 787 | 800 | 787 | 800 | 5,000 | 4,000 |
| 2011-08-09 | 774 | 810 | 774 | 800 | 4,000 | 4,000 |
| 2011-08-08 | 849 | 849 | 849 | 849 | 7,000 | 4,245 |
| 2011-08-05 | 851 | 851 | 851 | 851 | 8,000 | 4,255 |
| 2011-08-03 | 855 | 855 | 852 | 852 | 2,000 | 4,260 |
| 2011-08-02 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2011-08-01 | 871 | 873 | 857 | 873 | 4,000 | 4,365 |
| 2011-07-29 | 861 | 871 | 861 | 871 | 3,000 | 4,355 |
| 2011-07-28 | 871 | 871 | 871 | 871 | 5,000 | 4,355 |
| 2011-07-27 | 880 | 880 | 872 | 872 | 6,000 | 4,360 |
| 2011-07-26 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2011-07-25 | 885 | 885 | 881 | 881 | 2,000 | 4,405 |
| 2011-07-22 | 885 | 885 | 885 | 885 | 6,000 | 4,425 |
| 2011-07-21 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2011-07-20 | 900 | 901 | 900 | 901 | 4,000 | 4,505 |
| 2011-07-19 | 915 | 915 | 900 | 900 | 3,000 | 4,500 |
| 2011-07-15 | 911 | 911 | 900 | 900 | 3,000 | 4,500 |
| 2011-07-14 | 896 | 896 | 885 | 896 | 5,000 | 4,480 |
| 2011-07-13 | 885 | 896 | 880 | 896 | 9,000 | 4,480 |
| 2011-07-12 | 903 | 909 | 895 | 896 | 6,000 | 4,480 |
| 2011-07-11 | 911 | 911 | 911 | 911 | 3,000 | 4,555 |
| 2011-07-08 | 900 | 930 | 900 | 911 | 6,000 | 4,555 |
| 2011-07-07 | 900 | 900 | 900 | 900 | 9,000 | 4,500 |
| 2011-07-06 | 900 | 910 | 900 | 900 | 4,000 | 4,500 |
| 2011-07-05 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 2011-06-29 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2011-06-27 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2011-06-24 | 881 | 881 | 881 | 881 | 2,000 | 4,405 |
| 2011-06-23 | 890 | 890 | 880 | 880 | 6,000 | 4,400 |
| 2011-06-22 | 880 | 900 | 880 | 900 | 3,000 | 4,500 |
| 2011-06-20 | 895 | 895 | 850 | 850 | 3,000 | 4,250 |
| 2011-06-17 | 870 | 885 | 870 | 880 | 6,000 | 4,400 |
| 2011-06-16 | 920 | 920 | 885 | 885 | 6,000 | 4,425 |
| 2011-06-15 | 945 | 945 | 934 | 940 | 5,000 | 4,700 |
| 2011-06-14 | 960 | 960 | 920 | 945 | 6,000 | 4,725 |
| 2011-06-13 | 998 | 998 | 960 | 960 | 3,000 | 4,800 |
| 2011-06-09 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 5,240 |
| 2011-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2011-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2011-06-02 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 5,065 |
| 2011-06-01 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 | 5,215 |
| 2011-05-31 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 5,215 |
| 2011-05-30 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 5,195 |
| 2011-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 2011-05-25 | 1,001 | 1,011 | 1,001 | 1,005 | 8,000 | 5,025 |
| 2011-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2011-05-23 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 5,200 |
| 2011-05-20 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 5,250 |
| 2011-05-19 | 1,110 | 1,110 | 1,070 | 1,070 | 3,000 | 5,350 |
| 2011-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2011-05-17 | 1,101 | 1,110 | 1,101 | 1,110 | 2,000 | 5,550 |
| 2011-05-16 | 1,189 | 1,189 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2011-05-13 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 5,800 |
| 2011-05-12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 2011-05-10 | 1,239 | 1,239 | 1,220 | 1,220 | 2,000 | 6,100 |
| 2011-05-09 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2011-05-06 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 5,750 |
| 2011-05-02 | 1,200 | 1,240 | 1,200 | 1,205 | 8,000 | 6,025 |
| 2011-04-28 | 1,120 | 1,200 | 1,120 | 1,200 | 17,000 | 6,000 |
| 2011-04-27 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 5,450 |
| 2011-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2011-04-25 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 5,250 |
| 2011-04-22 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 5,000 |
| 2011-04-21 | 1,028 | 1,030 | 1,028 | 1,030 | 6,000 | 5,150 |
| 2011-04-20 | 996 | 998 | 990 | 998 | 4,000 | 4,990 |
| 2011-04-19 | 985 | 990 | 985 | 988 | 4,000 | 4,940 |
| 2011-04-18 | 995 | 998 | 995 | 998 | 3,000 | 4,990 |
| 2011-04-15 | 980 | 988 | 980 | 986 | 5,000 | 4,930 |
| 2011-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2011-04-13 | 981 | 981 | 981 | 981 | 1,000 | 4,905 |
| 2011-04-12 | 960 | 975 | 960 | 975 | 2,000 | 4,875 |
| 2011-04-11 | 990 | 990 | 961 | 961 | 2,000 | 4,805 |
| 2011-04-08 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2011-04-07 | 950 | 970 | 950 | 970 | 2,000 | 4,850 |
| 2011-04-06 | 965 | 980 | 920 | 980 | 11,000 | 4,900 |
| 2011-04-05 | 975 | 975 | 967 | 967 | 4,000 | 4,835 |
| 2011-04-04 | 980 | 990 | 980 | 990 | 3,000 | 4,950 |
| 2011-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2011-03-31 | 1,010 | 1,010 | 992 | 1,000 | 3,000 | 5,000 |
| 2011-03-30 | 1,030 | 1,030 | 1,000 | 1,010 | 4,000 | 5,050 |
| 2011-03-29 | 1,000 | 1,000 | 960 | 1,000 | 6,000 | 5,000 |
| 2011-03-28 | 1,041 | 1,041 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2011-03-25 | 1,060 | 1,080 | 1,011 | 1,011 | 10,000 | 5,055 |
| 2011-03-24 | 990 | 1,030 | 990 | 1,030 | 13,000 | 5,150 |
| 2011-03-23 | 946 | 990 | 940 | 990 | 14,000 | 4,950 |
| 2011-03-22 | 902 | 970 | 902 | 940 | 11,000 | 4,700 |
| 2011-03-18 | 831 | 870 | 830 | 845 | 15,000 | 4,225 |
| 2011-03-17 | 807 | 820 | 804 | 820 | 7,000 | 4,100 |
| 2011-03-16 | 765 | 830 | 765 | 830 | 13,000 | 4,150 |
| 2011-03-15 | 900 | 900 | 780 | 780 | 27,000 | 3,900 |
| 2011-03-14 | 900 | 940 | 885 | 930 | 12,000 | 4,650 |
| 2011-03-10 | 1,047 | 1,047 | 1,000 | 1,030 | 7,000 | 5,150 |
| 2011-03-09 | 998 | 1,047 | 997 | 1,047 | 15,000 | 5,235 |
| 2011-03-07 | 980 | 998 | 980 | 998 | 7,000 | 4,990 |
| 2011-03-04 | 970 | 986 | 958 | 980 | 6,000 | 4,900 |
| 2011-03-03 | 918 | 960 | 918 | 960 | 8,000 | 4,800 |
| 2011-03-02 | 910 | 918 | 910 | 918 | 2,000 | 4,590 |
| 2011-03-01 | 908 | 909 | 908 | 909 | 3,000 | 4,545 |
| 2011-02-28 | 881 | 895 | 881 | 885 | 7,000 | 4,425 |
| 2011-02-24 | 900 | 900 | 870 | 870 | 13,000 | 4,350 |
| 2011-02-23 | 899 | 905 | 899 | 905 | 3,000 | 4,525 |
| 2011-02-22 | 905 | 910 | 900 | 900 | 5,000 | 4,500 |
| 2011-02-21 | 909 | 916 | 907 | 915 | 16,000 | 4,575 |
| 2011-02-18 | 901 | 915 | 901 | 902 | 5,000 | 4,510 |
| 2011-02-17 | 905 | 905 | 900 | 901 | 14,000 | 4,505 |
| 2011-02-16 | 910 | 917 | 910 | 917 | 9,000 | 4,585 |
| 2011-02-15 | 919 | 919 | 905 | 905 | 7,000 | 4,525 |
| 2011-02-14 | 880 | 908 | 880 | 908 | 9,000 | 4,540 |
| 2011-02-10 | 857 | 865 | 857 | 865 | 4,000 | 4,325 |
| 2011-02-09 | 885 | 885 | 870 | 885 | 17,000 | 4,425 |
| 2011-02-08 | 860 | 885 | 860 | 885 | 9,000 | 4,425 |
| 2011-02-07 | 840 | 878 | 836 | 836 | 11,000 | 4,180 |
| 2011-02-04 | 815 | 820 | 815 | 820 | 4,000 | 4,100 |
| 2011-02-03 | 815 | 815 | 810 | 810 | 2,000 | 4,050 |
| 2011-02-02 | 810 | 825 | 810 | 815 | 13,000 | 4,075 |
| 2011-02-01 | 785 | 820 | 785 | 806 | 14,000 | 4,030 |
| 2011-01-31 | 771 | 775 | 770 | 775 | 5,000 | 3,875 |
| 2011-01-28 | 770 | 775 | 769 | 775 | 7,000 | 3,875 |
| 2011-01-27 | 787 | 790 | 780 | 780 | 11,000 | 3,900 |
| 2011-01-26 | 786 | 789 | 785 | 787 | 5,000 | 3,935 |
| 2011-01-25 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 2011-01-24 | 785 | 785 | 780 | 780 | 5,000 | 3,900 |
| 2011-01-21 | 812 | 812 | 785 | 790 | 6,000 | 3,950 |
| 2011-01-20 | 810 | 817 | 808 | 817 | 11,000 | 4,085 |
| 2011-01-19 | 816 | 817 | 812 | 817 | 13,000 | 4,085 |
| 2011-01-18 | 817 | 817 | 817 | 817 | 4,000 | 4,085 |
| 2011-01-17 | 838 | 842 | 836 | 836 | 11,000 | 4,180 |
| 2011-01-14 | 832 | 844 | 830 | 844 | 8,000 | 4,220 |
| 2011-01-13 | 841 | 841 | 841 | 841 | 3,000 | 4,205 |
| 2011-01-12 | 853 | 869 | 839 | 854 | 6,000 | 4,270 |
| 2011-01-11 | 850 | 855 | 850 | 853 | 12,000 | 4,265 |
| 2011-01-07 | 836 | 858 | 836 | 858 | 5,000 | 4,290 |
| 2011-01-06 | 834 | 836 | 834 | 836 | 4,000 | 4,180 |
| 2011-01-05 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 2011-01-04 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
分割・併合履歴 ： [2017-10-27]1株→0.2株