5971 (株)共和工業所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 537 | 544 | 537 | 544 | 2,000 | 2,720 |
| 2015-12-29 | 545 | 545 | 533 | 533 | 13,000 | 2,665 |
| 2015-12-28 | 542 | 542 | 540 | 540 | 23,000 | 2,700 |
| 2015-12-25 | 540 | 540 | 525 | 537 | 17,000 | 2,685 |
| 2015-12-24 | 535 | 535 | 525 | 532 | 10,000 | 2,660 |
| 2015-12-22 | 546 | 547 | 532 | 532 | 32,000 | 2,660 |
| 2015-12-21 | 560 | 560 | 546 | 546 | 8,000 | 2,730 |
| 2015-12-18 | 562 | 563 | 560 | 560 | 9,000 | 2,800 |
| 2015-12-17 | 570 | 570 | 562 | 562 | 6,000 | 2,810 |
| 2015-12-16 | 564 | 570 | 564 | 570 | 4,000 | 2,850 |
| 2015-12-15 | 570 | 570 | 569 | 569 | 5,000 | 2,845 |
| 2015-12-14 | 570 | 570 | 560 | 570 | 11,000 | 2,850 |
| 2015-12-11 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-12-10 | 576 | 576 | 572 | 572 | 13,000 | 2,860 |
| 2015-12-09 | 595 | 595 | 580 | 580 | 10,000 | 2,900 |
| 2015-12-08 | 599 | 599 | 595 | 595 | 12,000 | 2,975 |
| 2015-12-07 | 604 | 604 | 600 | 600 | 11,000 | 3,000 |
| 2015-12-04 | 604 | 605 | 604 | 604 | 4,000 | 3,020 |
| 2015-12-03 | 606 | 610 | 606 | 610 | 2,000 | 3,050 |
| 2015-12-02 | 614 | 614 | 612 | 612 | 2,000 | 3,060 |
| 2015-12-01 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2015-11-30 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2015-11-27 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2015-11-26 | 621 | 621 | 617 | 617 | 4,000 | 3,085 |
| 2015-11-25 | 620 | 627 | 620 | 627 | 2,000 | 3,135 |
| 2015-11-24 | 627 | 627 | 618 | 618 | 2,000 | 3,090 |
| 2015-11-20 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2015-11-16 | 635 | 640 | 635 | 640 | 4,000 | 3,200 |
| 2015-11-13 | 626 | 626 | 625 | 625 | 3,000 | 3,125 |
| 2015-11-12 | 630 | 631 | 630 | 631 | 5,000 | 3,155 |
| 2015-11-11 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2015-11-10 | 615 | 629 | 615 | 629 | 7,000 | 3,145 |
| 2015-11-09 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2015-11-06 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2015-11-05 | 620 | 620 | 619 | 620 | 5,000 | 3,100 |
| 2015-11-04 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2015-10-30 | 617 | 620 | 617 | 620 | 2,000 | 3,100 |
| 2015-10-29 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2015-10-28 | 616 | 620 | 616 | 620 | 2,000 | 3,100 |
| 2015-10-27 | 619 | 620 | 617 | 617 | 5,000 | 3,085 |
| 2015-10-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-10-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-10-22 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-10-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-10-20 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2015-10-19 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 2015-10-16 | 635 | 635 | 630 | 630 | 2,000 | 3,150 |
| 2015-10-15 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2015-10-13 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2015-10-09 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2015-10-07 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2015-10-06 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2015-10-05 | 624 | 633 | 624 | 633 | 2,000 | 3,165 |
| 2015-10-02 | 631 | 631 | 624 | 624 | 3,000 | 3,120 |
| 2015-09-29 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2015-09-28 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2015-09-25 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 2015-09-24 | 688 | 688 | 688 | 688 | 2,000 | 3,440 |
| 2015-09-18 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2015-09-15 | 680 | 680 | 679 | 679 | 3,000 | 3,395 |
| 2015-09-14 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2015-09-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2015-09-10 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2015-09-09 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 2015-09-08 | 660 | 660 | 640 | 640 | 7,000 | 3,200 |
| 2015-09-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2015-09-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2015-09-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2015-09-02 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2015-09-01 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2015-08-31 | 679 | 679 | 672 | 672 | 2,000 | 3,360 |
| 2015-08-28 | 670 | 679 | 670 | 679 | 3,000 | 3,395 |
| 2015-08-27 | 673 | 673 | 664 | 664 | 2,000 | 3,320 |
| 2015-08-26 | 675 | 675 | 663 | 663 | 6,000 | 3,315 |
| 2015-08-25 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2015-08-24 | 705 | 705 | 670 | 670 | 5,000 | 3,350 |
| 2015-08-21 | 718 | 718 | 706 | 706 | 2,000 | 3,530 |
| 2015-08-20 | 733 | 733 | 710 | 710 | 4,000 | 3,550 |
| 2015-08-19 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 2015-08-18 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2015-08-17 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2015-08-14 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2015-08-13 | 702 | 715 | 702 | 715 | 2,000 | 3,575 |
| 2015-08-12 | 725 | 725 | 702 | 702 | 7,000 | 3,510 |
| 2015-08-11 | 724 | 725 | 724 | 725 | 2,000 | 3,625 |
| 2015-08-10 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2015-08-07 | 732 | 732 | 724 | 724 | 3,000 | 3,620 |
| 2015-08-06 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 2015-08-05 | 745 | 745 | 725 | 726 | 12,000 | 3,630 |
| 2015-08-04 | 730 | 730 | 725 | 725 | 5,000 | 3,625 |
| 2015-08-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2015-07-31 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2015-07-28 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 2015-07-27 | 729 | 742 | 729 | 742 | 2,000 | 3,710 |
| 2015-07-23 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2015-07-21 | 738 | 738 | 738 | 738 | 2,000 | 3,690 |
| 2015-07-17 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2015-07-16 | 730 | 738 | 730 | 738 | 2,000 | 3,690 |
| 2015-07-15 | 738 | 738 | 730 | 730 | 2,000 | 3,650 |
| 2015-07-14 | 731 | 738 | 731 | 738 | 2,000 | 3,690 |
| 2015-07-13 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2015-07-10 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2015-07-09 | 742 | 742 | 717 | 717 | 2,000 | 3,585 |
| 2015-07-08 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 2015-07-07 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
| 2015-07-06 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2015-07-03 | 730 | 730 | 716 | 716 | 3,000 | 3,580 |
| 2015-07-02 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2015-07-01 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2015-06-30 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2015-06-29 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2015-06-26 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2015-06-25 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2015-06-24 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2015-06-23 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2015-06-22 | 731 | 731 | 731 | 731 | 3,000 | 3,655 |
| 2015-06-19 | 719 | 719 | 716 | 716 | 2,000 | 3,580 |
| 2015-06-18 | 720 | 720 | 710 | 713 | 3,000 | 3,565 |
| 2015-06-17 | 719 | 719 | 710 | 710 | 2,000 | 3,550 |
| 2015-06-16 | 724 | 724 | 707 | 707 | 11,000 | 3,535 |
| 2015-06-15 | 721 | 721 | 708 | 710 | 8,000 | 3,550 |
| 2015-06-12 | 730 | 730 | 707 | 707 | 5,000 | 3,535 |
| 2015-06-11 | 715 | 716 | 715 | 716 | 3,000 | 3,580 |
| 2015-06-10 | 707 | 707 | 707 | 707 | 6,000 | 3,535 |
| 2015-06-09 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2015-06-08 | 749 | 749 | 749 | 749 | 5,000 | 3,745 |
| 2015-06-02 | 704 | 715 | 704 | 715 | 2,000 | 3,575 |
| 2015-05-29 | 706 | 709 | 706 | 709 | 2,000 | 3,545 |
| 2015-05-21 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2015-05-20 | 702 | 719 | 699 | 719 | 6,000 | 3,595 |
| 2015-05-19 | 714 | 714 | 700 | 700 | 6,000 | 3,500 |
| 2015-05-15 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 2015-05-14 | 735 | 740 | 735 | 735 | 10,000 | 3,675 |
| 2015-05-13 | 739 | 739 | 730 | 730 | 3,000 | 3,650 |
| 2015-05-12 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2015-05-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2015-05-08 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2015-05-07 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2015-05-01 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 2015-04-30 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2015-04-28 | 720 | 720 | 705 | 710 | 4,000 | 3,550 |
| 2015-04-27 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2015-04-24 | 745 | 747 | 745 | 747 | 3,000 | 3,735 |
| 2015-04-23 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2015-04-20 | 756 | 756 | 756 | 756 | 2,000 | 3,780 |
| 2015-04-17 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2015-04-16 | 754 | 760 | 754 | 760 | 10,000 | 3,800 |
| 2015-04-15 | 753 | 753 | 750 | 750 | 2,000 | 3,750 |
| 2015-04-14 | 750 | 755 | 750 | 755 | 4,000 | 3,775 |
| 2015-04-13 | 744 | 750 | 739 | 750 | 7,000 | 3,750 |
| 2015-04-10 | 743 | 744 | 743 | 744 | 4,000 | 3,720 |
| 2015-04-08 | 741 | 743 | 741 | 743 | 2,000 | 3,715 |
| 2015-04-07 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 2015-04-06 | 736 | 742 | 736 | 741 | 5,000 | 3,705 |
| 2015-04-03 | 735 | 735 | 731 | 731 | 3,000 | 3,655 |
| 2015-04-02 | 733 | 736 | 733 | 736 | 2,000 | 3,680 |
| 2015-04-01 | 734 | 734 | 729 | 733 | 5,000 | 3,665 |
| 2015-03-31 | 727 | 727 | 726 | 726 | 2,000 | 3,630 |
| 2015-03-30 | 716 | 717 | 716 | 717 | 2,000 | 3,585 |
| 2015-03-27 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2015-03-26 | 719 | 719 | 716 | 716 | 3,000 | 3,580 |
| 2015-03-25 | 723 | 723 | 722 | 722 | 2,000 | 3,610 |
| 2015-03-24 | 724 | 725 | 724 | 725 | 2,000 | 3,625 |
| 2015-03-23 | 718 | 718 | 715 | 716 | 4,000 | 3,580 |
| 2015-03-20 | 717 | 717 | 715 | 715 | 6,000 | 3,575 |
| 2015-03-19 | 718 | 718 | 717 | 717 | 4,000 | 3,585 |
| 2015-03-18 | 718 | 718 | 718 | 718 | 2,000 | 3,590 |
| 2015-03-17 | 718 | 718 | 718 | 718 | 3,000 | 3,590 |
| 2015-03-16 | 719 | 719 | 718 | 718 | 4,000 | 3,590 |
| 2015-03-13 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2015-03-12 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2015-03-11 | 713 | 713 | 711 | 711 | 2,000 | 3,555 |
| 2015-03-10 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2015-03-09 | 712 | 720 | 712 | 720 | 4,000 | 3,600 |
| 2015-03-06 | 730 | 730 | 720 | 720 | 2,000 | 3,600 |
| 2015-03-05 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 2015-03-03 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 2015-03-02 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2015-02-27 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2015-02-26 | 700 | 713 | 700 | 713 | 2,000 | 3,565 |
| 2015-02-20 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2015-02-19 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2015-02-18 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2015-02-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-02-16 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2015-02-13 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2015-02-12 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2015-02-10 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2015-02-06 | 685 | 686 | 671 | 671 | 15,000 | 3,355 |
| 2015-02-05 | 686 | 686 | 685 | 685 | 3,000 | 3,425 |
| 2015-02-03 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 2015-02-02 | 695 | 695 | 685 | 685 | 9,000 | 3,425 |
| 2015-01-30 | 695 | 697 | 695 | 697 | 3,000 | 3,485 |
| 2015-01-29 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2015-01-28 | 704 | 704 | 694 | 699 | 21,000 | 3,495 |
| 2015-01-27 | 710 | 710 | 708 | 708 | 10,000 | 3,540 |
| 2015-01-22 | 710 | 723 | 710 | 723 | 5,000 | 3,615 |
| 2015-01-20 | 710 | 716 | 710 | 716 | 8,000 | 3,580 |
| 2015-01-19 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2015-01-15 | 735 | 735 | 714 | 714 | 2,000 | 3,570 |
| 2015-01-14 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2015-01-08 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2015-01-06 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2015-01-05 | 716 | 716 | 715 | 716 | 8,000 | 3,580 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
