5971 (株)共和工業所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 816 | 816 | 811 | 811 | 3,000 | 4,055 |
| 2013-12-26 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-12-25 | 840 | 840 | 811 | 811 | 9,000 | 4,055 |
| 2013-12-24 | 819 | 830 | 819 | 830 | 5,000 | 4,150 |
| 2013-12-20 | 837 | 837 | 820 | 822 | 7,000 | 4,110 |
| 2013-12-19 | 822 | 822 | 822 | 822 | 21,000 | 4,110 |
| 2013-12-18 | 828 | 828 | 827 | 827 | 3,000 | 4,135 |
| 2013-12-16 | 849 | 849 | 821 | 835 | 4,000 | 4,175 |
| 2013-12-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2013-12-12 | 829 | 830 | 814 | 830 | 4,000 | 4,150 |
| 2013-12-11 | 828 | 828 | 824 | 825 | 6,000 | 4,125 |
| 2013-12-10 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2013-12-09 | 818 | 831 | 818 | 821 | 3,000 | 4,105 |
| 2013-12-06 | 845 | 849 | 835 | 848 | 10,000 | 4,240 |
| 2013-12-05 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 2013-12-04 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2013-12-02 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2013-11-28 | 816 | 835 | 816 | 835 | 9,000 | 4,175 |
| 2013-11-26 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 2013-11-25 | 853 | 853 | 850 | 850 | 3,000 | 4,250 |
| 2013-11-20 | 853 | 853 | 853 | 853 | 1,000 | 4,265 |
| 2013-11-19 | 808 | 808 | 808 | 808 | 2,000 | 4,040 |
| 2013-11-15 | 809 | 809 | 809 | 809 | 3,000 | 4,045 |
| 2013-11-14 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 2013-11-13 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 2013-11-12 | 790 | 791 | 790 | 790 | 14,000 | 3,950 |
| 2013-11-11 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2013-11-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2013-11-07 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2013-11-06 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2013-11-05 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2013-11-01 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2013-10-31 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2013-10-28 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2013-10-25 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2013-10-22 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2013-10-21 | 900 | 900 | 870 | 870 | 23,000 | 4,350 |
| 2013-10-18 | 880 | 881 | 880 | 880 | 4,000 | 4,400 |
| 2013-10-17 | 870 | 880 | 870 | 880 | 5,000 | 4,400 |
| 2013-10-16 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 2013-10-15 | 870 | 870 | 870 | 870 | 8,000 | 4,350 |
| 2013-10-11 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2013-10-10 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 2013-10-09 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 2013-10-08 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2013-10-04 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2013-10-02 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 2013-09-26 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2013-09-20 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2013-09-19 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2013-09-18 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 2013-09-17 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-09-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2013-09-11 | 820 | 848 | 820 | 848 | 10,000 | 4,240 |
| 2013-09-10 | 820 | 820 | 805 | 820 | 8,000 | 4,100 |
| 2013-09-09 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 2013-09-06 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 2013-09-05 | 820 | 821 | 820 | 821 | 3,000 | 4,105 |
| 2013-09-04 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2013-09-03 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2013-09-02 | 820 | 829 | 820 | 820 | 3,000 | 4,100 |
| 2013-08-30 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 2013-08-29 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-08-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-08-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-08-26 | 811 | 814 | 811 | 814 | 2,000 | 4,070 |
| 2013-08-23 | 844 | 850 | 840 | 840 | 12,000 | 4,200 |
| 2013-08-21 | 829 | 842 | 827 | 842 | 6,000 | 4,210 |
| 2013-08-20 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2013-08-19 | 815 | 824 | 815 | 815 | 5,000 | 4,075 |
| 2013-08-16 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2013-08-14 | 800 | 815 | 800 | 815 | 2,000 | 4,075 |
| 2013-08-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2013-08-12 | 850 | 850 | 775 | 790 | 22,000 | 3,950 |
| 2013-08-09 | 860 | 860 | 815 | 850 | 3,000 | 4,250 |
| 2013-08-07 | 870 | 870 | 860 | 860 | 2,000 | 4,300 |
| 2013-08-06 | 865 | 865 | 865 | 865 | 7,000 | 4,325 |
| 2013-08-02 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 2013-08-01 | 870 | 870 | 870 | 870 | 9,000 | 4,350 |
| 2013-07-26 | 825 | 825 | 810 | 810 | 5,000 | 4,050 |
| 2013-07-25 | 815 | 820 | 815 | 820 | 3,000 | 4,100 |
| 2013-07-23 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2013-07-22 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 2013-07-19 | 812 | 812 | 811 | 811 | 2,000 | 4,055 |
| 2013-07-18 | 820 | 820 | 805 | 805 | 5,000 | 4,025 |
| 2013-07-16 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 2013-07-12 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2013-07-11 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2013-07-04 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2013-07-02 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2013-06-27 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2013-06-25 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2013-06-21 | 800 | 800 | 791 | 791 | 2,000 | 3,955 |
| 2013-06-20 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-06-17 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 2013-06-14 | 792 | 792 | 792 | 792 | 3,000 | 3,960 |
| 2013-06-12 | 793 | 793 | 792 | 792 | 5,000 | 3,960 |
| 2013-06-10 | 792 | 795 | 785 | 795 | 6,000 | 3,975 |
| 2013-06-07 | 764 | 764 | 762 | 762 | 5,000 | 3,810 |
| 2013-06-06 | 800 | 800 | 791 | 794 | 3,000 | 3,970 |
| 2013-06-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2013-06-04 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2013-05-30 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2013-05-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2013-05-24 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2013-05-23 | 778 | 785 | 778 | 785 | 4,000 | 3,925 |
| 2013-05-22 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2013-05-21 | 788 | 800 | 788 | 800 | 5,000 | 4,000 |
| 2013-05-20 | 782 | 797 | 782 | 788 | 4,000 | 3,940 |
| 2013-05-17 | 760 | 765 | 752 | 752 | 4,000 | 3,760 |
| 2013-05-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2013-05-15 | 747 | 760 | 735 | 760 | 9,000 | 3,800 |
| 2013-05-14 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2013-05-13 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 2013-05-10 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 2013-05-09 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2013-05-08 | 698 | 719 | 698 | 719 | 2,000 | 3,595 |
| 2013-05-07 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 2013-04-30 | 702 | 702 | 700 | 700 | 4,000 | 3,500 |
| 2013-04-26 | 707 | 709 | 707 | 709 | 2,000 | 3,545 |
| 2013-04-25 | 709 | 709 | 702 | 702 | 2,000 | 3,510 |
| 2013-04-22 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2013-04-16 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2013-04-15 | 705 | 720 | 705 | 720 | 10,000 | 3,600 |
| 2013-04-09 | 705 | 705 | 704 | 704 | 2,000 | 3,520 |
| 2013-04-08 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2013-04-05 | 679 | 685 | 679 | 685 | 2,000 | 3,425 |
| 2013-04-04 | 670 | 670 | 665 | 670 | 5,000 | 3,350 |
| 2013-04-03 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 2013-04-02 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2013-04-01 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2013-03-29 | 669 | 670 | 669 | 670 | 5,000 | 3,350 |
| 2013-03-28 | 705 | 713 | 685 | 685 | 19,000 | 3,425 |
| 2013-03-26 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2013-03-25 | 685 | 690 | 685 | 690 | 4,000 | 3,450 |
| 2013-03-21 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 2013-03-19 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 2013-03-18 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2013-03-15 | 698 | 698 | 662 | 683 | 18,000 | 3,415 |
| 2013-03-14 | 685 | 698 | 685 | 698 | 6,000 | 3,490 |
| 2013-03-13 | 685 | 685 | 685 | 685 | 6,000 | 3,425 |
| 2013-03-12 | 694 | 694 | 680 | 680 | 6,000 | 3,400 |
| 2013-03-11 | 660 | 680 | 660 | 675 | 9,000 | 3,375 |
| 2013-03-08 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 2013-03-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2013-03-06 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2013-03-05 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2013-03-04 | 655 | 655 | 651 | 651 | 4,000 | 3,255 |
| 2013-02-28 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2013-02-27 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2013-02-26 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2013-02-25 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2013-02-22 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 2013-02-21 | 651 | 651 | 651 | 651 | 4,000 | 3,255 |
| 2013-02-20 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 2013-02-19 | 649 | 649 | 649 | 649 | 10,000 | 3,245 |
| 2013-02-18 | 649 | 649 | 649 | 649 | 6,000 | 3,245 |
| 2013-02-15 | 660 | 660 | 649 | 649 | 8,000 | 3,245 |
| 2013-02-14 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 2013-02-13 | 672 | 672 | 648 | 648 | 10,000 | 3,240 |
| 2013-02-12 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2013-02-07 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2013-02-06 | 671 | 688 | 671 | 678 | 7,000 | 3,390 |
| 2013-02-04 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 2013-02-01 | 650 | 660 | 650 | 660 | 8,000 | 3,300 |
| 2013-01-31 | 650 | 651 | 650 | 650 | 7,000 | 3,250 |
| 2013-01-30 | 641 | 650 | 641 | 650 | 5,000 | 3,250 |
| 2013-01-28 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2013-01-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2013-01-23 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 2013-01-21 | 709 | 709 | 694 | 694 | 3,000 | 3,470 |
| 2013-01-18 | 734 | 735 | 734 | 735 | 21,000 | 3,675 |
| 2013-01-16 | 735 | 735 | 734 | 734 | 2,000 | 3,670 |
| 2013-01-15 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 2013-01-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2013-01-08 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2013-01-04 | 650 | 660 | 650 | 660 | 3,000 | 3,300 |
分割・併合履歴 ： [2017-10-27]1株→0.2株