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
2017-12-297,8107,8207,5207,6601,4007,660
2017-12-287,6507,9307,5907,7204,7007,720
2017-12-277,5807,5807,4107,4101,0007,410
2017-12-267,9207,9207,6007,6001,0007,600
2017-12-257,9307,9307,6707,8703,1007,870
2017-12-227,5907,9507,5907,7805,0007,780
2017-12-217,5607,5907,4407,5901,7007,590
2017-12-207,2807,6407,1807,6303,2007,630
2017-12-197,4307,4307,2307,3507,5007,350
2017-12-187,7007,7807,4007,5405,7007,540
2017-12-158,0508,0507,6107,7003,4007,700
2017-12-147,7307,8507,7007,8401,7007,840
2017-12-138,0708,0707,7307,7907,9007,790
2017-12-128,2008,2007,7908,0107,2008,010
2017-12-118,3608,4907,9308,11010,3008,110
2017-12-087,7009,1707,5108,350100,5008,350
2017-12-077,7007,7007,7007,7004,6007,700
2017-12-066,6006,7006,4006,7006,4006,700
2017-12-056,6406,6506,4806,5004,4006,500
2017-12-046,5406,7006,5406,6203,3006,620
2017-12-016,4206,5006,3206,5003,4006,500
2017-11-306,5106,5706,4106,4702,6006,470
2017-11-296,5006,5006,3906,5002,7006,500
2017-11-286,2906,4706,2906,3905,0006,390
2017-11-276,2506,4006,2506,4003,3006,400
2017-11-246,2106,2906,1506,1502,2006,150
2017-11-226,1206,2906,1206,2702,2006,270
2017-11-215,8706,1005,8706,1001,3006,100
2017-11-205,7905,7905,7905,7902005,790
2017-11-175,7105,7405,6805,7405005,740
2017-11-155,8405,8405,6005,6102,1005,610
2017-11-145,9905,9905,6505,7805,6005,780
2017-11-136,1606,1605,9605,9802,1005,980
2017-11-106,0006,1006,0006,1002,5006,100
2017-11-095,8206,1805,8205,9505,3005,950
2017-11-085,7205,9005,7205,8205,5005,820
2017-11-075,6005,6205,6005,6201,3005,620
2017-11-065,6505,6505,5905,6001,8005,600
2017-11-025,6505,7005,6005,6001,8005,600
2017-11-015,5505,6305,5505,6108005,610
2017-10-315,5105,5305,5105,5305005,530
2017-10-275,5005,7005,5005,6501,6005,650
2017-10-261,0711,1101,0711,1105,0005,550
2017-10-251,0641,0801,0641,0805,0005,400
2017-10-241,0641,0641,0641,0641,0005,320
2017-10-201,0631,0641,0511,0514,0005,255
2017-10-181,0541,0541,0541,0541,0005,270
2017-10-171,0641,0641,0641,0641,0005,320
2017-10-161,0711,0711,0711,0711,0005,355
2017-10-131,0651,0651,0651,0651,0005,325
2017-10-121,0281,0351,0281,0353,0005,175
2017-10-111,0411,0411,0351,0413,0005,205
2017-10-031,0791,0791,0791,0791,0005,395
2017-09-291,0361,0361,0311,0313,0005,155
2017-09-281,0441,0451,0441,0452,0005,225
2017-09-271,0441,0441,0441,0441,0005,220
2017-09-261,0441,0441,0441,0441,0005,220
2017-09-251,0211,0211,0211,0211,0005,105
2017-09-211,0401,0401,0211,0213,0005,105
2017-09-201,0661,0671,0521,0526,0005,260
2017-09-191,0461,0691,0461,0699,0005,345
2017-09-151,0551,0551,0551,0551,0005,275
2017-09-141,0301,0301,0301,0301,0005,150
2017-09-131,0351,0351,0351,0351,0005,175
2017-09-111,0211,0211,0211,0211,0005,105
2017-09-081,0001,0301,0001,03016,0005,150
2017-09-071,0141,0169951,00113,0005,005
2017-09-061,0001,0149901,01440,0005,070
2017-09-051,0801,0851,0131,02318,0005,115
2017-09-041,1381,1381,0601,08011,0005,400
2017-09-011,0831,1641,0711,11098,0005,550
2017-08-311,0061,0249911,02312,0005,115
2017-08-301,0291,0371,0291,0335,0005,165
2017-08-299951,0299951,02914,0005,145
2017-08-289849849849841,0004,920
2017-08-249839839839831,0004,915
2017-08-239819819819811,0004,905
2017-08-229829909829905,0004,950
2017-08-219879879829825,0004,910
2017-08-189839839769766,0004,880
2017-08-169809859789857,0004,925
2017-08-159679809639809,0004,900
2017-08-149309679309448,0004,720
2017-08-109309309309302,0004,650
2017-08-0793294090490410,0004,520
2017-08-049319319319311,0004,655
2017-08-029479479359379,0004,685
2017-08-019349349329322,0004,660
2017-07-319539539349347,0004,670
2017-07-289619689559557,0004,775
2017-07-2798898897497411,0004,870
2017-07-2694296094296010,0004,800
2017-07-259399399399391,0004,695
2017-07-249159189159182,0004,590
2017-07-219169169149164,0004,580
2017-07-209319319169162,0004,580
2017-07-199109169109162,0004,580
2017-07-189209209209202,0004,600
2017-07-139109109109101,0004,550
2017-07-129129128998993,0004,495
2017-07-059189189189181,0004,590
2017-07-049089089089081,0004,540
2017-07-038939008939003,0004,500
2017-06-2990990990090810,0004,540
2017-06-289109109089082,0004,540
2017-06-279119119109102,0004,550
2017-06-269249249249241,0004,620
2017-06-229109109109101,0004,550
2017-06-219159209159202,0004,600
2017-06-209419419419412,0004,705
2017-06-169129129119112,0004,555
2017-06-159419419209204,0004,600
2017-06-149119119109115,0004,555
2017-06-139119119119112,0004,555
2017-06-129109109109102,0004,550
2017-06-099059129059086,0004,540
2017-06-089029059029052,0004,525
2017-06-0792292289891019,0004,550
2017-06-0697697692493717,0004,685
2017-06-0597498996197769,0004,885
2017-06-021,0051,0891,0051,04952,0005,245
2017-06-011,0001,00899099110,0004,955
2017-05-319971,00099799711,0004,985
2017-05-309819989819978,0004,985
2017-05-291,0001,00098798713,0004,935
2017-05-261,0001,0001,0001,0003,0005,000
2017-05-251,0001,0001,0001,0002,0005,000
2017-05-241,0001,0001,0001,0001,0005,000
2017-05-231,0141,0149991,0048,0005,020
2017-05-221,0121,0191,0121,0195,0005,095
2017-05-199981,0079981,0072,0005,035
2017-05-189999999859855,0004,925
2017-05-171,0101,0101,0101,0102,0005,050
2017-05-161,0081,0151,0081,01510,0005,075
2017-05-151,0141,0141,0091,0094,0005,045
2017-05-129989989929924,0004,960
2017-05-111,0121,0121,0001,0088,0005,040
2017-05-101,0111,0111,0071,0073,0005,035
2017-05-099901,0119901,0113,0005,055
2017-05-089911,0139911,0009,0005,000
2017-05-029889889889882,0004,940
2017-05-011,0141,0141,0141,0141,0005,070
2017-04-289839839839831,0004,915
2017-04-279919919919912,0004,955
2017-04-269919919919911,0004,955
2017-04-259901,0059891,00413,0005,020
2017-04-241,0051,0121,0001,00010,0005,000
2017-04-211,0031,0191,0031,0085,0005,040
2017-04-201,0291,0291,0291,0293,0005,145
2017-04-191,0121,0281,0121,0284,0005,140
2017-04-181,0421,0421,0421,0421,0005,210
2017-04-171,0081,0231,0081,0235,0005,115
2017-04-141,0401,0401,0081,00832,0005,040
2017-04-131,0401,0449851,0449,0005,220
2017-04-121,0511,0511,0361,0508,0005,250
2017-04-101,1001,1001,1001,1001,0005,500
2017-04-071,1001,1001,0551,09820,0005,490
2017-04-061,1501,1551,1081,10817,0005,540
2017-04-051,1981,1981,1801,1805,0005,900
2017-04-031,1671,1881,1671,18219,0005,910
2017-03-311,1791,1801,1501,1687,0005,840
2017-03-301,1591,1701,1501,17011,0005,850
2017-03-291,1601,1601,1401,1406,0005,700
2017-03-281,1241,1401,1201,14030,0005,700
2017-03-271,1241,1241,1241,1243,0005,620
2017-03-231,0571,0571,0431,0436,0005,215
2017-03-221,0701,0701,0351,07012,0005,350
2017-03-211,1201,1201,1111,1116,0005,555
2017-03-171,1201,1201,0901,1005,0005,500
2017-03-161,1481,1511,1481,1509,0005,750
2017-03-151,0971,1041,0961,1043,0005,520
2017-03-141,0501,0841,0501,08412,0005,420
2017-03-131,0611,0641,0301,03726,0005,185
2017-03-101,1151,1451,1051,10644,0005,530
2017-03-091,2051,2351,0661,14545,0005,725
2017-03-089721,0959651,085101,0005,425
2017-03-07900973881957143,0004,785
2017-03-0682285582285538,0004,275
2017-03-028108108108103,0004,050
2017-03-017968007918007,0004,000
2017-02-2879079579079111,0003,955
2017-02-277897917897908,0003,950
2017-02-247897897887894,0003,945
2017-02-237897897897891,0003,945
2017-02-227907907897893,0003,945
2017-02-207907907837897,0003,945
2017-02-1779879879179115,0003,955
2017-02-1679780079779712,0003,985
2017-02-147907987847976,0003,985
2017-02-1379080078379011,0003,950
2017-02-107917917907906,0003,950
2017-02-098298297757828,0003,910
2017-02-0874083774083725,0004,185
2017-02-077377377277368,0003,680
2017-02-067377377377375,0003,685
2017-02-0169070368170310,0003,515
2017-01-3168069768069012,0003,450
2017-01-3067068467068015,0003,400
2017-01-276606706606704,0003,350
2017-01-246616676606616,0003,305
2017-01-236696706636679,0003,335
2017-01-206786896786894,0003,445
2017-01-196756756696705,0003,350
2017-01-166956956956952,0003,475
2017-01-136616856606858,0003,425
2017-01-116866866866862,0003,430
2017-01-066786786776773,0003,385
2017-01-056906906906902,0003,450
2017-01-046706956706909,0003,450

分割・併合履歴 : [2017-10-27]1株→0.2株