5971 (株)共和工業所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2014-12-26 | 719 | 719 | 715 | 715 | 2,000 | 3,575 |
| 2014-12-25 | 735 | 735 | 713 | 713 | 9,000 | 3,565 |
| 2014-12-24 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 2014-12-22 | 732 | 732 | 730 | 730 | 5,000 | 3,650 |
| 2014-12-19 | 729 | 741 | 729 | 732 | 13,000 | 3,660 |
| 2014-12-18 | 730 | 730 | 721 | 721 | 5,000 | 3,605 |
| 2014-12-17 | 730 | 730 | 725 | 730 | 5,000 | 3,650 |
| 2014-12-16 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 2014-12-15 | 730 | 730 | 725 | 725 | 6,000 | 3,625 |
| 2014-12-12 | 730 | 730 | 729 | 729 | 5,000 | 3,645 |
| 2014-12-11 | 726 | 730 | 726 | 730 | 2,000 | 3,650 |
| 2014-12-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2014-12-09 | 747 | 747 | 730 | 730 | 10,000 | 3,650 |
| 2014-12-08 | 733 | 735 | 716 | 735 | 20,000 | 3,675 |
| 2014-12-05 | 733 | 733 | 730 | 733 | 17,000 | 3,665 |
| 2014-12-04 | 740 | 740 | 733 | 733 | 9,000 | 3,665 |
| 2014-12-03 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2014-12-02 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 2014-12-01 | 740 | 750 | 740 | 750 | 4,000 | 3,750 |
| 2014-11-28 | 753 | 753 | 753 | 753 | 2,000 | 3,765 |
| 2014-11-27 | 743 | 743 | 743 | 743 | 6,000 | 3,715 |
| 2014-11-26 | 743 | 743 | 743 | 743 | 10,000 | 3,715 |
| 2014-11-25 | 745 | 745 | 743 | 743 | 2,000 | 3,715 |
| 2014-11-20 | 745 | 747 | 745 | 745 | 12,000 | 3,725 |
| 2014-11-19 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 2014-11-18 | 744 | 744 | 744 | 744 | 3,000 | 3,720 |
| 2014-11-17 | 756 | 759 | 756 | 759 | 2,000 | 3,795 |
| 2014-11-14 | 748 | 757 | 748 | 757 | 3,000 | 3,785 |
| 2014-11-13 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2014-11-11 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2014-11-07 | 748 | 748 | 748 | 748 | 3,000 | 3,740 |
| 2014-11-06 | 750 | 750 | 748 | 748 | 2,000 | 3,740 |
| 2014-11-04 | 750 | 765 | 750 | 765 | 2,000 | 3,825 |
| 2014-10-31 | 741 | 741 | 740 | 740 | 2,000 | 3,700 |
| 2014-10-30 | 741 | 742 | 741 | 742 | 3,000 | 3,710 |
| 2014-10-28 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2014-10-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2014-10-23 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2014-10-20 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2014-10-17 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2014-10-15 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 2014-10-14 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2014-10-10 | 755 | 755 | 741 | 741 | 3,000 | 3,705 |
| 2014-10-08 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2014-10-07 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2014-10-06 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2014-10-02 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2014-09-26 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2014-09-24 | 756 | 756 | 756 | 756 | 3,000 | 3,780 |
| 2014-09-22 | 792 | 792 | 769 | 769 | 4,000 | 3,845 |
| 2014-09-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2014-09-16 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 2014-09-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2014-09-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2014-09-08 | 758 | 760 | 758 | 760 | 5,000 | 3,800 |
| 2014-09-04 | 780 | 780 | 780 | 780 | 9,000 | 3,900 |
| 2014-09-03 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 2014-09-02 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 2014-08-26 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2014-08-25 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2014-08-20 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 2014-08-19 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2014-08-15 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2014-08-14 | 785 | 785 | 770 | 785 | 4,000 | 3,925 |
| 2014-08-13 | 771 | 785 | 771 | 785 | 6,000 | 3,925 |
| 2014-08-07 | 855 | 855 | 855 | 855 | 7,000 | 4,275 |
| 2014-08-05 | 813 | 813 | 813 | 813 | 8,000 | 4,065 |
| 2014-08-01 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2014-07-30 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2014-07-29 | 756 | 756 | 756 | 756 | 4,000 | 3,780 |
| 2014-07-24 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2014-07-22 | 759 | 759 | 759 | 759 | 2,000 | 3,795 |
| 2014-07-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2014-07-16 | 760 | 760 | 730 | 750 | 24,000 | 3,750 |
| 2014-07-15 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2014-07-11 | 762 | 765 | 760 | 765 | 4,000 | 3,825 |
| 2014-07-08 | 766 | 766 | 766 | 766 | 5,000 | 3,830 |
| 2014-06-30 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2014-06-26 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 2014-06-24 | 768 | 768 | 763 | 763 | 3,000 | 3,815 |
| 2014-06-20 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2014-06-19 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2014-06-16 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2014-06-13 | 763 | 777 | 763 | 777 | 2,000 | 3,885 |
| 2014-06-06 | 770 | 770 | 756 | 756 | 4,000 | 3,780 |
| 2014-06-05 | 768 | 768 | 768 | 768 | 2,000 | 3,840 |
| 2014-06-03 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2014-05-20 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2014-05-15 | 770 | 785 | 770 | 785 | 2,000 | 3,925 |
| 2014-05-14 | 755 | 770 | 755 | 770 | 2,000 | 3,850 |
| 2014-05-13 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2014-05-12 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2014-05-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2014-04-24 | 798 | 805 | 790 | 792 | 4,000 | 3,960 |
| 2014-04-23 | 806 | 806 | 806 | 806 | 2,000 | 4,030 |
| 2014-04-22 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2014-04-21 | 813 | 813 | 798 | 798 | 3,000 | 3,990 |
| 2014-04-15 | 807 | 807 | 807 | 807 | 2,000 | 4,035 |
| 2014-04-11 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 2014-04-09 | 801 | 801 | 792 | 792 | 2,000 | 3,960 |
| 2014-04-07 | 808 | 808 | 806 | 806 | 2,000 | 4,030 |
| 2014-04-01 | 813 | 813 | 813 | 813 | 3,000 | 4,065 |
| 2014-03-31 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2014-03-20 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2014-03-19 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 2014-03-17 | 824 | 824 | 824 | 824 | 2,000 | 4,120 |
| 2014-03-13 | 800 | 810 | 800 | 810 | 2,000 | 4,050 |
| 2014-03-11 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 2014-03-07 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2014-03-04 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2014-02-27 | 815 | 815 | 814 | 815 | 3,000 | 4,075 |
| 2014-02-25 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 2014-02-20 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2014-02-19 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2014-02-17 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 2014-02-04 | 831 | 831 | 831 | 831 | 2,000 | 4,155 |
| 2014-01-30 | 825 | 840 | 825 | 840 | 3,000 | 4,200 |
| 2014-01-24 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 2014-01-23 | 850 | 860 | 845 | 845 | 8,000 | 4,225 |
| 2014-01-22 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2014-01-21 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 2014-01-20 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 2014-01-17 | 820 | 830 | 820 | 830 | 3,000 | 4,150 |
| 2014-01-15 | 830 | 830 | 815 | 815 | 2,000 | 4,075 |
| 2014-01-14 | 817 | 817 | 817 | 817 | 1,000 | 4,085 |
| 2014-01-10 | 824 | 839 | 820 | 820 | 4,000 | 4,100 |
分割・併合履歴 ： [2017-10-27]1株→0.2株