5971 (株)共和工業所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2012-12-27 | 629 | 629 | 629 | 629 | 5,000 | 3,145 |
| 2012-12-21 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2012-12-20 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2012-12-19 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 2012-12-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2012-12-17 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2012-12-13 | 590 | 598 | 590 | 598 | 4,000 | 2,990 |
| 2012-12-12 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2012-12-11 | 599 | 599 | 571 | 580 | 7,000 | 2,900 |
| 2012-12-03 | 590 | 635 | 590 | 635 | 15,000 | 3,175 |
| 2012-11-29 | 600 | 600 | 589 | 589 | 3,000 | 2,945 |
| 2012-11-26 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2012-11-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2012-11-20 | 619 | 619 | 619 | 619 | 3,000 | 3,095 |
| 2012-11-15 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2012-11-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2012-11-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2012-11-07 | 572 | 599 | 570 | 599 | 8,000 | 2,995 |
| 2012-11-02 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2012-11-01 | 580 | 580 | 565 | 565 | 2,000 | 2,825 |
| 2012-10-29 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2012-10-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2012-10-24 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2012-10-23 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2012-10-22 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2012-10-19 | 598 | 598 | 585 | 585 | 2,000 | 2,925 |
| 2012-10-15 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2012-09-20 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 2012-09-19 | 602 | 610 | 601 | 610 | 6,000 | 3,050 |
| 2012-09-18 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2012-09-10 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 2012-09-07 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2012-09-05 | 657 | 657 | 650 | 650 | 3,000 | 3,250 |
| 2012-09-03 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2012-08-31 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2012-08-30 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2012-08-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2012-08-17 | 717 | 720 | 717 | 720 | 2,000 | 3,600 |
| 2012-08-15 | 732 | 732 | 732 | 732 | 2,000 | 3,660 |
| 2012-08-06 | 750 | 750 | 735 | 735 | 9,000 | 3,675 |
| 2012-08-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2012-07-31 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 2012-07-27 | 752 | 752 | 752 | 752 | 4,000 | 3,760 |
| 2012-07-20 | 707 | 707 | 707 | 707 | 2,000 | 3,535 |
| 2012-07-18 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2012-07-17 | 682 | 683 | 682 | 682 | 6,000 | 3,410 |
| 2012-07-13 | 695 | 695 | 675 | 675 | 4,000 | 3,375 |
| 2012-07-12 | 700 | 700 | 698 | 698 | 2,000 | 3,490 |
| 2012-07-10 | 702 | 717 | 702 | 717 | 2,000 | 3,585 |
| 2012-07-09 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 2012-07-05 | 750 | 750 | 730 | 730 | 4,000 | 3,650 |
| 2012-07-02 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 2012-06-27 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2012-06-25 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2012-06-20 | 764 | 764 | 764 | 764 | 2,000 | 3,820 |
| 2012-06-19 | 760 | 765 | 760 | 765 | 5,000 | 3,825 |
| 2012-06-18 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2012-06-15 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2012-06-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2012-06-06 | 753 | 755 | 753 | 755 | 3,000 | 3,775 |
| 2012-06-01 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2012-05-31 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2012-05-30 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2012-05-28 | 753 | 753 | 750 | 750 | 3,000 | 3,750 |
| 2012-05-22 | 768 | 768 | 768 | 768 | 2,000 | 3,840 |
| 2012-05-21 | 768 | 768 | 768 | 768 | 2,000 | 3,840 |
| 2012-05-18 | 760 | 760 | 745 | 745 | 5,000 | 3,725 |
| 2012-05-17 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 2012-05-16 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2012-05-15 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2012-05-10 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2012-05-09 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 2012-05-07 | 838 | 838 | 820 | 833 | 3,000 | 4,165 |
| 2012-05-01 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2012-04-27 | 825 | 838 | 825 | 838 | 2,000 | 4,190 |
| 2012-04-25 | 861 | 861 | 840 | 840 | 4,000 | 4,200 |
| 2012-04-24 | 855 | 855 | 852 | 852 | 3,000 | 4,260 |
| 2012-04-23 | 868 | 868 | 868 | 868 | 1,000 | 4,340 |
| 2012-04-20 | 858 | 860 | 855 | 855 | 15,000 | 4,275 |
| 2012-04-19 | 858 | 858 | 858 | 858 | 1,000 | 4,290 |
| 2012-04-18 | 869 | 869 | 860 | 863 | 4,000 | 4,315 |
| 2012-04-16 | 858 | 864 | 856 | 864 | 5,000 | 4,320 |
| 2012-04-13 | 863 | 863 | 863 | 863 | 1,000 | 4,315 |
| 2012-04-12 | 860 | 860 | 859 | 859 | 2,000 | 4,295 |
| 2012-04-09 | 873 | 873 | 873 | 873 | 3,000 | 4,365 |
| 2012-04-06 | 891 | 891 | 885 | 885 | 4,000 | 4,425 |
| 2012-04-05 | 899 | 899 | 891 | 891 | 3,000 | 4,455 |
| 2012-04-04 | 896 | 906 | 891 | 906 | 3,000 | 4,530 |
| 2012-04-03 | 920 | 930 | 894 | 900 | 8,000 | 4,500 |
| 2012-04-02 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2012-03-30 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2012-03-29 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2012-03-26 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2012-03-23 | 879 | 880 | 879 | 880 | 2,000 | 4,400 |
| 2012-03-21 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2012-03-19 | 890 | 894 | 880 | 894 | 5,000 | 4,470 |
| 2012-03-16 | 889 | 890 | 889 | 890 | 2,000 | 4,450 |
| 2012-03-15 | 877 | 877 | 875 | 875 | 4,000 | 4,375 |
| 2012-03-14 | 845 | 859 | 845 | 859 | 2,000 | 4,295 |
| 2012-03-13 | 837 | 837 | 837 | 837 | 4,000 | 4,185 |
| 2012-03-12 | 880 | 880 | 830 | 836 | 17,000 | 4,180 |
| 2012-03-09 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2012-03-08 | 889 | 889 | 880 | 880 | 4,000 | 4,400 |
| 2012-03-07 | 884 | 884 | 884 | 884 | 1,000 | 4,420 |
| 2012-03-06 | 881 | 884 | 870 | 884 | 3,000 | 4,420 |
| 2012-03-05 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2012-03-01 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2012-02-29 | 920 | 920 | 891 | 900 | 3,000 | 4,500 |
| 2012-02-27 | 921 | 930 | 921 | 929 | 4,000 | 4,645 |
| 2012-02-24 | 900 | 903 | 888 | 903 | 6,000 | 4,515 |
| 2012-02-22 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2012-02-20 | 909 | 910 | 891 | 910 | 6,000 | 4,550 |
| 2012-02-17 | 880 | 900 | 880 | 900 | 3,000 | 4,500 |
| 2012-02-15 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2012-02-14 | 831 | 850 | 831 | 850 | 4,000 | 4,250 |
| 2012-02-13 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2012-02-10 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2012-02-09 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2012-02-08 | 785 | 829 | 785 | 829 | 3,000 | 4,145 |
| 2012-02-07 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2012-02-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2012-01-31 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2012-01-26 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2012-01-20 | 904 | 904 | 904 | 904 | 1,000 | 4,520 |
| 2012-01-19 | 868 | 875 | 868 | 875 | 2,000 | 4,375 |
| 2012-01-17 | 800 | 815 | 800 | 815 | 2,000 | 4,075 |
| 2012-01-16 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2012-01-13 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2012-01-12 | 815 | 815 | 800 | 800 | 2,000 | 4,000 |
| 2012-01-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2012-01-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2012-01-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2012-01-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
