5971 (株)共和工業所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 7,810 | 7,820 | 7,520 | 7,660 | 1,400 | 7,660 |
| 2017-12-28 | 7,650 | 7,930 | 7,590 | 7,720 | 4,700 | 7,720 |
| 2017-12-27 | 7,580 | 7,580 | 7,410 | 7,410 | 1,000 | 7,410 |
| 2017-12-26 | 7,920 | 7,920 | 7,600 | 7,600 | 1,000 | 7,600 |
| 2017-12-25 | 7,930 | 7,930 | 7,670 | 7,870 | 3,100 | 7,870 |
| 2017-12-22 | 7,590 | 7,950 | 7,590 | 7,780 | 5,000 | 7,780 |
| 2017-12-21 | 7,560 | 7,590 | 7,440 | 7,590 | 1,700 | 7,590 |
| 2017-12-20 | 7,280 | 7,640 | 7,180 | 7,630 | 3,200 | 7,630 |
| 2017-12-19 | 7,430 | 7,430 | 7,230 | 7,350 | 7,500 | 7,350 |
| 2017-12-18 | 7,700 | 7,780 | 7,400 | 7,540 | 5,700 | 7,540 |
| 2017-12-15 | 8,050 | 8,050 | 7,610 | 7,700 | 3,400 | 7,700 |
| 2017-12-14 | 7,730 | 7,850 | 7,700 | 7,840 | 1,700 | 7,840 |
| 2017-12-13 | 8,070 | 8,070 | 7,730 | 7,790 | 7,900 | 7,790 |
| 2017-12-12 | 8,200 | 8,200 | 7,790 | 8,010 | 7,200 | 8,010 |
| 2017-12-11 | 8,360 | 8,490 | 7,930 | 8,110 | 10,300 | 8,110 |
| 2017-12-08 | 7,700 | 9,170 | 7,510 | 8,350 | 100,500 | 8,350 |
| 2017-12-07 | 7,700 | 7,700 | 7,700 | 7,700 | 4,600 | 7,700 |
| 2017-12-06 | 6,600 | 6,700 | 6,400 | 6,700 | 6,400 | 6,700 |
| 2017-12-05 | 6,640 | 6,650 | 6,480 | 6,500 | 4,400 | 6,500 |
| 2017-12-04 | 6,540 | 6,700 | 6,540 | 6,620 | 3,300 | 6,620 |
| 2017-12-01 | 6,420 | 6,500 | 6,320 | 6,500 | 3,400 | 6,500 |
| 2017-11-30 | 6,510 | 6,570 | 6,410 | 6,470 | 2,600 | 6,470 |
| 2017-11-29 | 6,500 | 6,500 | 6,390 | 6,500 | 2,700 | 6,500 |
| 2017-11-28 | 6,290 | 6,470 | 6,290 | 6,390 | 5,000 | 6,390 |
| 2017-11-27 | 6,250 | 6,400 | 6,250 | 6,400 | 3,300 | 6,400 |
| 2017-11-24 | 6,210 | 6,290 | 6,150 | 6,150 | 2,200 | 6,150 |
| 2017-11-22 | 6,120 | 6,290 | 6,120 | 6,270 | 2,200 | 6,270 |
| 2017-11-21 | 5,870 | 6,100 | 5,870 | 6,100 | 1,300 | 6,100 |
| 2017-11-20 | 5,790 | 5,790 | 5,790 | 5,790 | 200 | 5,790 |
| 2017-11-17 | 5,710 | 5,740 | 5,680 | 5,740 | 500 | 5,740 |
| 2017-11-15 | 5,840 | 5,840 | 5,600 | 5,610 | 2,100 | 5,610 |
| 2017-11-14 | 5,990 | 5,990 | 5,650 | 5,780 | 5,600 | 5,780 |
| 2017-11-13 | 6,160 | 6,160 | 5,960 | 5,980 | 2,100 | 5,980 |
| 2017-11-10 | 6,000 | 6,100 | 6,000 | 6,100 | 2,500 | 6,100 |
| 2017-11-09 | 5,820 | 6,180 | 5,820 | 5,950 | 5,300 | 5,950 |
| 2017-11-08 | 5,720 | 5,900 | 5,720 | 5,820 | 5,500 | 5,820 |
| 2017-11-07 | 5,600 | 5,620 | 5,600 | 5,620 | 1,300 | 5,620 |
| 2017-11-06 | 5,650 | 5,650 | 5,590 | 5,600 | 1,800 | 5,600 |
| 2017-11-02 | 5,650 | 5,700 | 5,600 | 5,600 | 1,800 | 5,600 |
| 2017-11-01 | 5,550 | 5,630 | 5,550 | 5,610 | 800 | 5,610 |
| 2017-10-31 | 5,510 | 5,530 | 5,510 | 5,530 | 500 | 5,530 |
| 2017-10-27 | 5,500 | 5,700 | 5,500 | 5,650 | 1,600 | 5,650 |
| 2017-10-26 | 1,071 | 1,110 | 1,071 | 1,110 | 5,000 | 5,550 |
| 2017-10-25 | 1,064 | 1,080 | 1,064 | 1,080 | 5,000 | 5,400 |
| 2017-10-24 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 5,320 |
| 2017-10-20 | 1,063 | 1,064 | 1,051 | 1,051 | 4,000 | 5,255 |
| 2017-10-18 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 5,270 |
| 2017-10-17 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 5,320 |
| 2017-10-16 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 5,355 |
| 2017-10-13 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 5,325 |
| 2017-10-12 | 1,028 | 1,035 | 1,028 | 1,035 | 3,000 | 5,175 |
| 2017-10-11 | 1,041 | 1,041 | 1,035 | 1,041 | 3,000 | 5,205 |
| 2017-10-03 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 5,395 |
| 2017-09-29 | 1,036 | 1,036 | 1,031 | 1,031 | 3,000 | 5,155 |
| 2017-09-28 | 1,044 | 1,045 | 1,044 | 1,045 | 2,000 | 5,225 |
| 2017-09-27 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 5,220 |
| 2017-09-26 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 5,220 |
| 2017-09-25 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 5,105 |
| 2017-09-21 | 1,040 | 1,040 | 1,021 | 1,021 | 3,000 | 5,105 |
| 2017-09-20 | 1,066 | 1,067 | 1,052 | 1,052 | 6,000 | 5,260 |
| 2017-09-19 | 1,046 | 1,069 | 1,046 | 1,069 | 9,000 | 5,345 |
| 2017-09-15 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 5,275 |
| 2017-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2017-09-13 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 5,175 |
| 2017-09-11 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 5,105 |
| 2017-09-08 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 | 5,150 |
| 2017-09-07 | 1,014 | 1,016 | 995 | 1,001 | 13,000 | 5,005 |
| 2017-09-06 | 1,000 | 1,014 | 990 | 1,014 | 40,000 | 5,070 |
| 2017-09-05 | 1,080 | 1,085 | 1,013 | 1,023 | 18,000 | 5,115 |
| 2017-09-04 | 1,138 | 1,138 | 1,060 | 1,080 | 11,000 | 5,400 |
| 2017-09-01 | 1,083 | 1,164 | 1,071 | 1,110 | 98,000 | 5,550 |
| 2017-08-31 | 1,006 | 1,024 | 991 | 1,023 | 12,000 | 5,115 |
| 2017-08-30 | 1,029 | 1,037 | 1,029 | 1,033 | 5,000 | 5,165 |
| 2017-08-29 | 995 | 1,029 | 995 | 1,029 | 14,000 | 5,145 |
| 2017-08-28 | 984 | 984 | 984 | 984 | 1,000 | 4,920 |
| 2017-08-24 | 983 | 983 | 983 | 983 | 1,000 | 4,915 |
| 2017-08-23 | 981 | 981 | 981 | 981 | 1,000 | 4,905 |
| 2017-08-22 | 982 | 990 | 982 | 990 | 5,000 | 4,950 |
| 2017-08-21 | 987 | 987 | 982 | 982 | 5,000 | 4,910 |
| 2017-08-18 | 983 | 983 | 976 | 976 | 6,000 | 4,880 |
| 2017-08-16 | 980 | 985 | 978 | 985 | 7,000 | 4,925 |
| 2017-08-15 | 967 | 980 | 963 | 980 | 9,000 | 4,900 |
| 2017-08-14 | 930 | 967 | 930 | 944 | 8,000 | 4,720 |
| 2017-08-10 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2017-08-07 | 932 | 940 | 904 | 904 | 10,000 | 4,520 |
| 2017-08-04 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 2017-08-02 | 947 | 947 | 935 | 937 | 9,000 | 4,685 |
| 2017-08-01 | 934 | 934 | 932 | 932 | 2,000 | 4,660 |
| 2017-07-31 | 953 | 953 | 934 | 934 | 7,000 | 4,670 |
| 2017-07-28 | 961 | 968 | 955 | 955 | 7,000 | 4,775 |
| 2017-07-27 | 988 | 988 | 974 | 974 | 11,000 | 4,870 |
| 2017-07-26 | 942 | 960 | 942 | 960 | 10,000 | 4,800 |
| 2017-07-25 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2017-07-24 | 915 | 918 | 915 | 918 | 2,000 | 4,590 |
| 2017-07-21 | 916 | 916 | 914 | 916 | 4,000 | 4,580 |
| 2017-07-20 | 931 | 931 | 916 | 916 | 2,000 | 4,580 |
| 2017-07-19 | 910 | 916 | 910 | 916 | 2,000 | 4,580 |
| 2017-07-18 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2017-07-13 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2017-07-12 | 912 | 912 | 899 | 899 | 3,000 | 4,495 |
| 2017-07-05 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2017-07-04 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 2017-07-03 | 893 | 900 | 893 | 900 | 3,000 | 4,500 |
| 2017-06-29 | 909 | 909 | 900 | 908 | 10,000 | 4,540 |
| 2017-06-28 | 910 | 910 | 908 | 908 | 2,000 | 4,540 |
| 2017-06-27 | 911 | 911 | 910 | 910 | 2,000 | 4,550 |
| 2017-06-26 | 924 | 924 | 924 | 924 | 1,000 | 4,620 |
| 2017-06-22 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2017-06-21 | 915 | 920 | 915 | 920 | 2,000 | 4,600 |
| 2017-06-20 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 2017-06-16 | 912 | 912 | 911 | 911 | 2,000 | 4,555 |
| 2017-06-15 | 941 | 941 | 920 | 920 | 4,000 | 4,600 |
| 2017-06-14 | 911 | 911 | 910 | 911 | 5,000 | 4,555 |
| 2017-06-13 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 2017-06-12 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2017-06-09 | 905 | 912 | 905 | 908 | 6,000 | 4,540 |
| 2017-06-08 | 902 | 905 | 902 | 905 | 2,000 | 4,525 |
| 2017-06-07 | 922 | 922 | 898 | 910 | 19,000 | 4,550 |
| 2017-06-06 | 976 | 976 | 924 | 937 | 17,000 | 4,685 |
| 2017-06-05 | 974 | 989 | 961 | 977 | 69,000 | 4,885 |
| 2017-06-02 | 1,005 | 1,089 | 1,005 | 1,049 | 52,000 | 5,245 |
| 2017-06-01 | 1,000 | 1,008 | 990 | 991 | 10,000 | 4,955 |
| 2017-05-31 | 997 | 1,000 | 997 | 997 | 11,000 | 4,985 |
| 2017-05-30 | 981 | 998 | 981 | 997 | 8,000 | 4,985 |
| 2017-05-29 | 1,000 | 1,000 | 987 | 987 | 13,000 | 4,935 |
| 2017-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2017-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2017-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2017-05-23 | 1,014 | 1,014 | 999 | 1,004 | 8,000 | 5,020 |
| 2017-05-22 | 1,012 | 1,019 | 1,012 | 1,019 | 5,000 | 5,095 |
| 2017-05-19 | 998 | 1,007 | 998 | 1,007 | 2,000 | 5,035 |
| 2017-05-18 | 999 | 999 | 985 | 985 | 5,000 | 4,925 |
| 2017-05-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2017-05-16 | 1,008 | 1,015 | 1,008 | 1,015 | 10,000 | 5,075 |
| 2017-05-15 | 1,014 | 1,014 | 1,009 | 1,009 | 4,000 | 5,045 |
| 2017-05-12 | 998 | 998 | 992 | 992 | 4,000 | 4,960 |
| 2017-05-11 | 1,012 | 1,012 | 1,000 | 1,008 | 8,000 | 5,040 |
| 2017-05-10 | 1,011 | 1,011 | 1,007 | 1,007 | 3,000 | 5,035 |
| 2017-05-09 | 990 | 1,011 | 990 | 1,011 | 3,000 | 5,055 |
| 2017-05-08 | 991 | 1,013 | 991 | 1,000 | 9,000 | 5,000 |
| 2017-05-02 | 988 | 988 | 988 | 988 | 2,000 | 4,940 |
| 2017-05-01 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 5,070 |
| 2017-04-28 | 983 | 983 | 983 | 983 | 1,000 | 4,915 |
| 2017-04-27 | 991 | 991 | 991 | 991 | 2,000 | 4,955 |
| 2017-04-26 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 2017-04-25 | 990 | 1,005 | 989 | 1,004 | 13,000 | 5,020 |
| 2017-04-24 | 1,005 | 1,012 | 1,000 | 1,000 | 10,000 | 5,000 |
| 2017-04-21 | 1,003 | 1,019 | 1,003 | 1,008 | 5,000 | 5,040 |
| 2017-04-20 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 | 5,145 |
| 2017-04-19 | 1,012 | 1,028 | 1,012 | 1,028 | 4,000 | 5,140 |
| 2017-04-18 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 5,210 |
| 2017-04-17 | 1,008 | 1,023 | 1,008 | 1,023 | 5,000 | 5,115 |
| 2017-04-14 | 1,040 | 1,040 | 1,008 | 1,008 | 32,000 | 5,040 |
| 2017-04-13 | 1,040 | 1,044 | 985 | 1,044 | 9,000 | 5,220 |
| 2017-04-12 | 1,051 | 1,051 | 1,036 | 1,050 | 8,000 | 5,250 |
| 2017-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2017-04-07 | 1,100 | 1,100 | 1,055 | 1,098 | 20,000 | 5,490 |
| 2017-04-06 | 1,150 | 1,155 | 1,108 | 1,108 | 17,000 | 5,540 |
| 2017-04-05 | 1,198 | 1,198 | 1,180 | 1,180 | 5,000 | 5,900 |
| 2017-04-03 | 1,167 | 1,188 | 1,167 | 1,182 | 19,000 | 5,910 |
| 2017-03-31 | 1,179 | 1,180 | 1,150 | 1,168 | 7,000 | 5,840 |
| 2017-03-30 | 1,159 | 1,170 | 1,150 | 1,170 | 11,000 | 5,850 |
| 2017-03-29 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 5,700 |
| 2017-03-28 | 1,124 | 1,140 | 1,120 | 1,140 | 30,000 | 5,700 |
| 2017-03-27 | 1,124 | 1,124 | 1,124 | 1,124 | 3,000 | 5,620 |
| 2017-03-23 | 1,057 | 1,057 | 1,043 | 1,043 | 6,000 | 5,215 |
| 2017-03-22 | 1,070 | 1,070 | 1,035 | 1,070 | 12,000 | 5,350 |
| 2017-03-21 | 1,120 | 1,120 | 1,111 | 1,111 | 6,000 | 5,555 |
| 2017-03-17 | 1,120 | 1,120 | 1,090 | 1,100 | 5,000 | 5,500 |
| 2017-03-16 | 1,148 | 1,151 | 1,148 | 1,150 | 9,000 | 5,750 |
| 2017-03-15 | 1,097 | 1,104 | 1,096 | 1,104 | 3,000 | 5,520 |
| 2017-03-14 | 1,050 | 1,084 | 1,050 | 1,084 | 12,000 | 5,420 |
| 2017-03-13 | 1,061 | 1,064 | 1,030 | 1,037 | 26,000 | 5,185 |
| 2017-03-10 | 1,115 | 1,145 | 1,105 | 1,106 | 44,000 | 5,530 |
| 2017-03-09 | 1,205 | 1,235 | 1,066 | 1,145 | 45,000 | 5,725 |
| 2017-03-08 | 972 | 1,095 | 965 | 1,085 | 101,000 | 5,425 |
| 2017-03-07 | 900 | 973 | 881 | 957 | 143,000 | 4,785 |
| 2017-03-06 | 822 | 855 | 822 | 855 | 38,000 | 4,275 |
| 2017-03-02 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2017-03-01 | 796 | 800 | 791 | 800 | 7,000 | 4,000 |
| 2017-02-28 | 790 | 795 | 790 | 791 | 11,000 | 3,955 |
| 2017-02-27 | 789 | 791 | 789 | 790 | 8,000 | 3,950 |
| 2017-02-24 | 789 | 789 | 788 | 789 | 4,000 | 3,945 |
| 2017-02-23 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2017-02-22 | 790 | 790 | 789 | 789 | 3,000 | 3,945 |
| 2017-02-20 | 790 | 790 | 783 | 789 | 7,000 | 3,945 |
| 2017-02-17 | 798 | 798 | 791 | 791 | 15,000 | 3,955 |
| 2017-02-16 | 797 | 800 | 797 | 797 | 12,000 | 3,985 |
| 2017-02-14 | 790 | 798 | 784 | 797 | 6,000 | 3,985 |
| 2017-02-13 | 790 | 800 | 783 | 790 | 11,000 | 3,950 |
| 2017-02-10 | 791 | 791 | 790 | 790 | 6,000 | 3,950 |
| 2017-02-09 | 829 | 829 | 775 | 782 | 8,000 | 3,910 |
| 2017-02-08 | 740 | 837 | 740 | 837 | 25,000 | 4,185 |
| 2017-02-07 | 737 | 737 | 727 | 736 | 8,000 | 3,680 |
| 2017-02-06 | 737 | 737 | 737 | 737 | 5,000 | 3,685 |
| 2017-02-01 | 690 | 703 | 681 | 703 | 10,000 | 3,515 |
| 2017-01-31 | 680 | 697 | 680 | 690 | 12,000 | 3,450 |
| 2017-01-30 | 670 | 684 | 670 | 680 | 15,000 | 3,400 |
| 2017-01-27 | 660 | 670 | 660 | 670 | 4,000 | 3,350 |
| 2017-01-24 | 661 | 667 | 660 | 661 | 6,000 | 3,305 |
| 2017-01-23 | 669 | 670 | 663 | 667 | 9,000 | 3,335 |
| 2017-01-20 | 678 | 689 | 678 | 689 | 4,000 | 3,445 |
| 2017-01-19 | 675 | 675 | 669 | 670 | 5,000 | 3,350 |
| 2017-01-16 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 2017-01-13 | 661 | 685 | 660 | 685 | 8,000 | 3,425 |
| 2017-01-11 | 686 | 686 | 686 | 686 | 2,000 | 3,430 |
| 2017-01-06 | 678 | 678 | 677 | 677 | 3,000 | 3,385 |
| 2017-01-05 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2017-01-04 | 670 | 695 | 670 | 690 | 9,000 | 3,450 |
分割・併合履歴 ： [2017-10-27]1株→0.2株