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

5971 (株)共和工業所 の時系列データ [2016年度]

5971 (株)共和工業所の時系列データ [2016年度]