1. HOME >
  2. 株価時系列 >
  3. 5971 >
  4. 2019年

5971 (株)共和工業所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,0404,0654,0404,0653004,065
2019-12-274,0304,0454,0304,0407004,040
2019-12-264,0404,0404,0304,0303,5004,030
2019-12-254,0804,0804,0304,0757,0004,075
2019-12-244,0404,0554,0404,0401,5004,040
2019-12-234,0554,0554,0404,0406004,040
2019-12-204,0554,0554,0504,0551,0004,055
2019-12-194,0504,0554,0504,0554004,055
2019-12-184,0654,0654,0504,0601,3004,060
2019-12-174,0804,0804,0504,0504004,050
2019-12-164,1004,1004,0804,0801,8004,080
2019-12-134,0504,1004,0504,1001,1004,100
2019-12-124,0554,0554,0504,0555004,055
2019-12-114,0554,0554,0554,0552004,055
2019-12-104,0654,0654,0504,0554004,055
2019-12-094,0654,0654,0554,0656004,065
2019-12-06---4,090-4,090
2019-12-054,0904,0904,0904,0901004,090
2019-12-044,0904,0904,0904,0902004,090
2019-12-034,0904,0904,0804,0901,0004,090
2019-12-024,1454,1454,0504,1102,6004,110
2019-11-294,1504,1554,1504,1555004,155
2019-11-284,1504,1504,1504,1504004,150
2019-11-274,0904,1404,0904,1403004,140
2019-11-264,0904,1004,0854,0856004,085
2019-11-254,0954,0954,0954,0951004,095
2019-11-224,0704,0704,0704,0702004,070
2019-11-214,0754,0754,0704,0702004,070
2019-11-204,1204,1204,1004,1005004,100
2019-11-194,1304,1304,1204,1203004,120
2019-11-184,1404,1404,1354,1352004,135
2019-11-154,1504,1504,1454,1457004,145
2019-11-144,1104,1204,1054,1054004,105
2019-11-134,1054,1054,1054,1051004,105
2019-11-124,1104,1104,1104,1101004,110
2019-11-114,0954,1104,0954,1102004,110
2019-11-084,0904,0904,0904,0901004,090
2019-11-074,0854,0904,0854,0902004,090
2019-11-064,0854,0854,0804,0802004,080
2019-11-054,1054,1054,0804,0802004,080
2019-11-014,1004,1054,0654,1059004,105
2019-10-314,1254,1354,1054,1056004,105
2019-10-304,1554,1554,1154,1258004,125
2019-10-294,1954,1954,1554,1553004,155
2019-10-284,1804,1954,1804,1953004,195
2019-10-254,2004,2004,1854,1853004,185
2019-10-244,1704,2054,1704,2001,3004,200
2019-10-234,1554,1804,1554,1709004,170
2019-10-214,1754,1904,1504,1501,1004,150
2019-10-184,1304,1304,1304,1301004,130
2019-10-174,1204,1304,1204,1302004,130
2019-10-164,1504,1504,1204,1203004,120
2019-10-154,1504,1954,1504,1506004,150
2019-10-114,1354,1504,1354,1502004,150
2019-10-104,1504,1504,1404,1403004,140
2019-10-094,1254,1354,1254,1352004,135
2019-10-084,1204,1254,1204,1253004,125
2019-10-074,0904,0904,0904,0903004,090
2019-10-044,0954,0954,0954,0951004,095
2019-10-034,1104,1104,1104,1101004,110
2019-10-024,1104,1104,1104,1101004,110
2019-10-014,1104,1104,1104,1101004,110
2019-09-304,1104,1104,1104,1101004,110
2019-09-274,1104,1104,1104,1101004,110
2019-09-264,1104,1354,1054,1106004,110
2019-09-254,1454,1454,1104,1107004,110
2019-09-244,1454,1454,1454,1451004,145
2019-09-204,1504,1804,1504,1805004,180
2019-09-194,1504,1504,1504,1501004,150
2019-09-184,1504,1504,1504,1502004,150
2019-09-174,1504,2004,1504,1501,1004,150
2019-09-134,1104,1604,0604,0901,7004,090
2019-09-124,1204,1204,1204,1201004,120
2019-09-114,1204,1204,1204,1201004,120
2019-09-104,1204,1204,1204,1201004,120
2019-09-094,0954,1504,0954,1206004,120
2019-09-064,0954,0954,0954,0951004,095
2019-09-054,0954,0954,0954,0951004,095
2019-09-044,0904,0954,0904,0953004,095
2019-09-034,0904,0904,0904,0901004,090
2019-09-024,0904,0904,0904,0901004,090
2019-08-30---4,090-4,090
2019-08-294,0904,0904,0904,0901004,090
2019-08-284,0904,0904,0904,0901004,090
2019-08-274,0904,0904,0904,0901004,090
2019-08-264,1004,1004,0354,0904004,090
2019-08-234,1004,1004,1004,1002004,100
2019-08-224,1254,1454,1254,1452004,145
2019-08-214,1254,1254,1254,1251004,125
2019-08-204,1304,1304,1254,1307004,130
2019-08-194,1304,1304,1304,1301004,130
2019-08-164,1304,1304,1304,1301004,130
2019-08-154,1354,1354,0704,1351,0004,135
2019-08-144,1254,1304,1254,1302004,130
2019-08-13---4,125-4,125
2019-08-094,0854,1254,0854,1255004,125
2019-08-084,1254,1254,1254,1251004,125
2019-08-074,1004,1454,1004,1256004,125
2019-08-064,0704,1304,0654,1206004,120
2019-08-054,1454,1454,0704,0706004,070
2019-08-024,1954,1954,1904,1901,1004,190
2019-08-014,1954,1954,1504,1501,8004,150
2019-07-313,9904,0353,9904,0356004,035
2019-07-304,1454,1904,1054,1053,6004,105
2019-07-294,0204,0204,0204,0201004,020
2019-07-264,0004,0004,0004,0001004,000
2019-07-254,0204,0204,0104,0101,2004,010
2019-07-243,9753,9953,9753,9953003,995
2019-07-233,9453,9953,9203,9757003,975
2019-07-224,0004,0003,9803,9801,3003,980
2019-07-193,8553,8553,8553,8553003,855
2019-07-183,8553,8553,8553,8552003,855
2019-07-173,8003,8003,8003,8007003,800
2019-07-163,9703,9703,8003,8002,6003,800
2019-07-123,9003,9003,8303,8301,1003,830
2019-07-11---3,900-3,900
2019-07-103,9653,9653,9003,9001,2003,900
2019-07-094,0004,0003,9103,9659003,965
2019-07-084,0004,0004,0004,0001004,000
2019-07-053,9703,9853,9653,9855003,985
2019-07-043,9303,9703,9253,9706003,970
2019-07-034,0004,0053,9253,9256003,925
2019-07-024,0004,0354,0004,0001,6004,000
2019-07-014,0354,0603,9854,0001,6004,000
2019-06-284,0104,0354,0104,0352004,035
2019-06-274,0204,0204,0004,0001,8004,000
2019-06-264,0454,0454,0304,0402,3004,040
2019-06-254,0504,0504,0454,0454004,045
2019-06-244,0504,0504,0504,0503004,050
2019-06-214,0754,0754,0454,0454004,045
2019-06-204,0854,0854,0754,0756004,075
2019-06-194,0504,0504,0154,0156004,015
2019-06-184,0654,0654,0304,0306004,030
2019-06-174,0754,0754,0704,0707004,070
2019-06-14---3,985-3,985
2019-06-13---3,985-3,985
2019-06-123,9853,9853,9853,9851003,985
2019-06-113,9453,9803,9403,9805003,980
2019-06-103,7453,9453,7453,9452,4003,945
2019-06-073,8253,9953,8253,9557003,955
2019-06-063,8253,8253,8103,8204003,820
2019-06-053,7753,8253,7753,8258003,825
2019-06-043,8003,8003,7253,7254003,725
2019-06-033,9203,9203,7403,8001,6003,800
2019-05-314,0604,0603,9403,9401,8003,940
2019-05-304,1504,1504,0604,0601,3004,060
2019-05-294,1454,1504,1454,1506004,150
2019-05-284,1304,1704,1004,1701,0004,170
2019-05-274,0504,2004,0504,2003004,200
2019-05-244,1804,1904,0954,1501,1004,150
2019-05-234,2854,2854,1704,1708004,170
2019-05-224,2854,2854,2854,2852004,285
2019-05-214,4204,4204,2504,2807004,280
2019-05-204,4854,4854,4054,4251,1004,425
2019-05-174,4804,4954,4454,4454004,445
2019-05-164,4854,5004,4354,4951,6004,495
2019-05-154,5454,5454,4854,4852,9004,485
2019-05-144,4504,4804,4404,4806004,480
2019-05-134,4504,4554,4504,4506004,450
2019-05-104,5504,5504,4554,4552,4004,455
2019-05-094,6004,6004,4804,5502,0004,550
2019-05-084,6404,6404,6004,6008004,600
2019-05-074,6404,6404,6404,6403004,640
2019-04-264,6554,6604,6404,6401,0004,640
2019-04-254,7004,7054,7004,7055004,705
2019-04-244,6954,7304,6554,7308004,730
2019-04-234,7254,7354,7254,7354004,735
2019-04-224,7854,7854,7254,7255004,725
2019-04-194,7254,7754,7254,7608004,760
2019-04-184,7404,7404,7254,7252004,725
2019-04-174,7254,7754,7204,7254004,725
2019-04-164,7154,7754,7004,7201,1004,720
2019-04-154,7704,7854,7654,7851,4004,785
2019-04-124,7204,7204,7104,7105004,710
2019-04-114,7204,7204,7204,7201004,720
2019-04-10---4,755-4,755
2019-04-094,7354,7554,7304,7553004,755
2019-04-084,7354,7354,7354,7351004,735
2019-04-054,7404,7404,7404,7401004,740
2019-04-044,7504,7604,7504,7604004,760
2019-04-034,7754,7754,7204,7202004,720
2019-04-024,7754,7754,7754,7753004,775
2019-04-014,7904,7904,7904,7901004,790
2019-03-294,6604,7604,6604,7601,2004,760
2019-03-284,6954,6954,6604,6603004,660
2019-03-274,6904,6954,6904,6953004,695
2019-03-264,5854,5854,5854,5851004,585
2019-03-254,6454,6454,5754,5753004,575
2019-03-22---4,695-4,695
2019-03-204,7404,7954,6954,6951,0004,695
2019-03-194,6804,6904,6804,6905004,690
2019-03-184,6054,6804,6054,6809004,680
2019-03-154,6704,6704,5954,5959004,595
2019-03-144,5054,5354,5004,5351,2004,535
2019-03-134,4904,5204,4854,5051,8004,505
2019-03-124,4454,4454,4204,4201,5004,420
2019-03-114,5254,5254,4004,4002,4004,400
2019-03-084,4304,5004,4004,5004,3004,500
2019-03-074,6104,6104,4854,5003,4004,500
2019-03-064,6104,6104,6004,6101,1004,610
2019-03-054,6104,6104,6004,6101,0004,610
2019-03-044,6204,6204,5754,6103,7004,610
2019-03-014,6704,6704,5754,6205,8004,620
2019-02-284,9004,9654,8904,9152,6004,915
2019-02-274,8204,8904,8204,8906004,890
2019-02-264,8604,8604,8004,8207004,820
2019-02-254,7854,8904,7854,8903,1004,890
2019-02-224,7954,7954,7854,7852,6004,785
2019-02-214,8704,8704,8704,8703004,870
2019-02-204,9004,9004,8004,8001,0004,800
2019-02-194,8554,8604,8454,8604004,860
2019-02-184,8654,8654,8554,8556004,855
2019-02-154,8404,8404,8404,8403004,840
2019-02-144,7654,7704,7654,7703004,770
2019-02-134,7904,7904,7654,7653004,765
2019-02-124,8304,8304,7854,7855004,785
2019-02-084,8304,8304,8304,8302004,830
2019-02-074,7804,8304,7804,8305004,830
2019-02-064,7954,8404,7904,8408004,840
2019-02-054,7304,8104,7004,7904,7004,790
2019-02-044,6104,6804,6104,6807004,680
2019-02-014,4504,6004,4504,6002,7004,600
2019-01-314,4354,4354,4354,4352004,435
2019-01-304,4954,4954,4904,4903004,490
2019-01-294,5004,5004,4254,4401,8004,440
2019-01-284,4954,6004,4954,5555004,555
2019-01-254,4504,4954,4504,4955004,495
2019-01-244,4504,4904,4504,4504004,450
2019-01-234,5004,5004,4454,4502,4004,450
2019-01-224,6004,6354,6004,6005004,600
2019-01-214,6004,6004,6004,6003004,600
2019-01-184,6004,6004,5504,5702,6004,570
2019-01-174,6404,6404,6004,6003004,600
2019-01-164,6404,6904,6404,6905004,690
2019-01-154,7204,7204,6504,6505004,650
2019-01-114,6854,6854,6504,6505004,650
2019-01-104,6954,6954,6054,6855004,685
2019-01-094,7004,7004,6354,6357004,635
2019-01-084,6404,6754,6404,6408004,640
2019-01-074,6604,6904,6404,6401,6004,640
2019-01-044,6954,6954,5654,6609004,660

分割・併合履歴 ： [2017-10-27]1株→0.2株