5971 (株)共和工業所 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 660 | 670 | 655 | 660 | 6,000 | 3,300 |
2016-12-28 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
2016-12-27 | 700 | 700 | 693 | 693 | 6,000 | 3,465 |
2016-12-26 | 703 | 703 | 690 | 700 | 14,000 | 3,500 |
2016-12-22 | 694 | 694 | 693 | 693 | 2,000 | 3,465 |
2016-12-21 | 684 | 694 | 681 | 694 | 6,000 | 3,470 |
2016-12-20 | 693 | 694 | 684 | 684 | 5,000 | 3,420 |
2016-12-19 | 686 | 694 | 685 | 694 | 5,000 | 3,470 |
2016-12-16 | 710 | 711 | 695 | 695 | 10,000 | 3,475 |
2016-12-15 | 671 | 681 | 671 | 680 | 14,000 | 3,400 |
2016-12-14 | 651 | 660 | 651 | 660 | 4,000 | 3,300 |
2016-12-13 | 645 | 660 | 632 | 660 | 25,000 | 3,300 |
2016-12-12 | 627 | 640 | 627 | 640 | 5,000 | 3,200 |
2016-12-09 | 616 | 633 | 616 | 626 | 9,000 | 3,130 |
2016-12-08 | 590 | 636 | 590 | 615 | 62,000 | 3,075 |
2016-12-07 | 590 | 592 | 567 | 583 | 17,000 | 2,915 |
2016-12-06 | 622 | 622 | 582 | 590 | 70,000 | 2,950 |
2016-12-05 | 623 | 623 | 623 | 623 | 30,000 | 3,115 |
2016-12-02 | 520 | 523 | 520 | 523 | 4,000 | 2,615 |
2016-12-01 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
2016-11-21 | 543 | 543 | 528 | 538 | 5,000 | 2,690 |
2016-11-17 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
2016-11-15 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
2016-11-11 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
2016-11-10 | 527 | 527 | 526 | 526 | 2,000 | 2,630 |
2016-11-09 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
2016-11-04 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
2016-10-31 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
2016-10-28 | 515 | 526 | 515 | 525 | 6,000 | 2,625 |
2016-10-26 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
2016-10-24 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
2016-10-21 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
2016-10-20 | 518 | 518 | 508 | 508 | 5,000 | 2,540 |
2016-10-19 | 505 | 513 | 505 | 510 | 5,000 | 2,550 |
2016-10-18 | 496 | 502 | 496 | 502 | 3,000 | 2,510 |
2016-10-17 | 516 | 516 | 496 | 496 | 8,000 | 2,480 |
2016-10-13 | 500 | 500 | 499 | 499 | 3,000 | 2,495 |
2016-10-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2016-10-05 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
2016-10-04 | 505 | 505 | 500 | 500 | 5,000 | 2,500 |
2016-10-03 | 504 | 513 | 504 | 505 | 6,000 | 2,525 |
2016-09-26 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
2016-09-20 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
2016-09-16 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
2016-09-15 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
2016-08-31 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
2016-08-23 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
2016-08-22 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
2016-08-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
2016-08-15 | 520 | 525 | 520 | 520 | 4,000 | 2,600 |
2016-08-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
2016-08-08 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
2016-08-03 | 574 | 574 | 535 | 535 | 23,000 | 2,675 |
2016-08-02 | 522 | 524 | 522 | 524 | 5,000 | 2,620 |
2016-08-01 | 522 | 532 | 522 | 522 | 6,000 | 2,610 |
2016-07-29 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
2016-07-28 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
2016-07-26 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
2016-07-25 | 510 | 515 | 510 | 515 | 3,000 | 2,575 |
2016-07-22 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
2016-07-20 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
2016-07-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
2016-07-15 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
2016-07-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2016-06-20 | 517 | 517 | 517 | 517 | 3,000 | 2,585 |
2016-06-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
2016-06-15 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
2016-06-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
2016-06-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
2016-06-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
2016-06-06 | 498 | 498 | 490 | 490 | 2,000 | 2,450 |
2016-06-01 | 492 | 492 | 486 | 486 | 3,000 | 2,430 |
2016-05-31 | 490 | 498 | 490 | 498 | 2,000 | 2,490 |
2016-05-25 | 500 | 500 | 490 | 490 | 4,000 | 2,450 |
2016-05-20 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
2016-05-19 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
2016-05-16 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
2016-05-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2016-05-12 | 500 | 506 | 500 | 503 | 6,000 | 2,515 |
2016-05-10 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
2016-05-06 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
2016-04-25 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
2016-04-21 | 552 | 554 | 552 | 554 | 2,000 | 2,770 |
2016-04-20 | 551 | 551 | 546 | 546 | 4,000 | 2,730 |
2016-04-19 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
2016-04-15 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
2016-04-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-04-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
2016-04-01 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
2016-03-31 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
2016-03-25 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
2016-03-24 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
2016-03-22 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
2016-03-18 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
2016-03-16 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
2016-03-15 | 554 | 554 | 554 | 554 | 3,000 | 2,770 |
2016-03-14 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
2016-03-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
2016-03-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-03-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-03-07 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
2016-03-03 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-03-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-03-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-02-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-02-26 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
2016-02-25 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
2016-02-24 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
2016-02-23 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
2016-02-22 | 548 | 548 | 548 | 548 | 4,000 | 2,740 |
2016-02-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
2016-02-18 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
2016-02-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
2016-02-15 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
2016-02-12 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
2016-02-10 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
2016-02-09 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
2016-02-08 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
2016-02-05 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
2016-02-04 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
2016-02-03 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
2016-01-29 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
2016-01-28 | 552 | 562 | 552 | 562 | 3,000 | 2,810 |
2016-01-27 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
2016-01-26 | 503 | 503 | 492 | 503 | 4,000 | 2,515 |
2016-01-25 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
2016-01-22 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
2016-01-21 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
2016-01-20 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
2016-01-19 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
2016-01-18 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
2016-01-15 | 529 | 539 | 529 | 535 | 5,000 | 2,675 |
2016-01-14 | 521 | 521 | 516 | 516 | 2,000 | 2,580 |
2016-01-13 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
2016-01-12 | 525 | 526 | 516 | 526 | 4,000 | 2,630 |
2016-01-08 | 535 | 535 | 526 | 526 | 3,000 | 2,630 |
2016-01-07 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
2016-01-06 | 539 | 539 | 538 | 538 | 3,000 | 2,690 |
2016-01-05 | 538 | 539 | 538 | 539 | 2,000 | 2,695 |
2016-01-04 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
分割・併合履歴 : [2017-10-27]1株→0.2株