1. HOME >
  2. 株価時系列 >
  3. 5971 >
  4. 2020年

5971 (株)共和工業所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8003,9003,8003,8306003,830
2020-12-293,8003,8003,8003,8001003,800
2020-12-283,9003,9003,8003,8005003,800
2020-12-253,9403,9753,9353,9751,2003,975
2020-12-243,7703,7753,7703,7752003,775
2020-12-233,7503,7603,7503,7603003,760
2020-12-223,7503,7503,7503,7503003,750
2020-12-213,7753,7753,7753,7753003,775
2020-12-183,7703,7703,7503,7505003,750
2020-12-173,8153,8153,8103,8154003,815
2020-12-163,7503,8103,7503,8105003,810
2020-12-153,9853,9853,9303,9307003,930
2020-12-143,7803,7803,7803,7801003,780
2020-12-11---3,780-3,780
2020-12-103,7803,7803,7803,7806003,780
2020-12-093,7103,7803,7103,7803003,780
2020-12-083,7803,7803,7103,7103003,710
2020-12-073,8003,8003,7953,8004003,800
2020-12-04---3,800-3,800
2020-12-033,7003,8003,7003,8003003,800
2020-12-023,7003,7453,7003,7457003,745
2020-12-01---3,745-3,745
2020-11-30---3,745-3,745
2020-11-27---3,745-3,745
2020-11-26---3,745-3,745
2020-11-25---3,745-3,745
2020-11-243,6803,7603,6203,7455003,745
2020-11-203,7503,7503,6803,6805003,680
2020-11-193,6803,6803,6803,6801003,680
2020-11-183,6803,6803,6803,6801003,680
2020-11-173,6503,6803,6503,6803003,680
2020-11-163,6103,6503,6103,6506003,650
2020-11-133,5453,5453,5453,5454003,545
2020-11-123,6703,6703,6003,6154003,615
2020-11-113,6703,6703,6703,6702003,670
2020-11-103,6003,6703,6003,6704003,670
2020-11-093,5303,6003,5303,6001,1003,600
2020-11-063,4853,5303,4853,5301,4003,530
2020-11-053,6153,6153,5453,5556003,555
2020-11-043,8453,8453,7053,7052003,705
2020-11-023,6103,6703,6103,6707003,670
2020-10-30---3,610-3,610
2020-10-29---3,670-3,670
2020-10-28---3,670-3,670
2020-10-273,6703,6703,6703,6701,4003,670
2020-10-263,6703,6703,6703,6701003,670
2020-10-233,6253,6703,6253,6702003,670
2020-10-223,7653,7653,7653,7654003,765
2020-10-21---3,770-3,770
2020-10-203,7703,7703,7703,7703003,770
2020-10-193,7103,7703,7103,7703003,770
2020-10-163,7003,7103,7003,7103003,710
2020-10-153,7003,7003,7003,7004003,700
2020-10-143,6503,7053,6503,7003003,700
2020-10-133,6003,7203,6003,7206003,720
2020-10-123,5553,5953,5553,5955003,595
2020-10-093,5553,5553,5553,5552003,555
2020-10-083,5453,5553,5453,5553003,555
2020-10-073,5453,5453,5453,5456003,545
2020-10-063,5353,5603,5353,5455003,545
2020-10-053,5353,5353,5353,5354003,535
2020-10-023,5353,5353,5353,5352003,535
2020-09-303,5403,5703,5353,5357003,535
2020-09-293,4953,5403,4953,5408003,540
2020-09-283,6353,6353,6353,6351003,635
2020-09-25---3,635-3,635
2020-09-24---3,635-3,635
2020-09-233,6353,6353,6353,6353003,635
2020-09-183,6353,6353,6353,6351003,635
2020-09-17---3,645-3,645
2020-09-16---3,645-3,645
2020-09-153,6453,7103,6453,6455003,645
2020-09-143,5453,6453,5453,6455003,645
2020-09-11---3,645-3,645
2020-09-103,7203,7203,5103,6452,8003,645
2020-09-093,6503,6503,5103,5107003,510
2020-09-083,6303,6303,6303,6301003,630
2020-09-073,6503,6503,6503,6501003,650
2020-09-04---3,650-3,650
2020-09-033,6503,6503,6503,6502003,650
2020-09-023,7553,7553,7553,7551003,755
2020-09-013,7553,7553,7553,7551003,755
2020-08-313,7003,7503,7003,7502003,750
2020-08-283,7003,7003,7003,7001003,700
2020-08-273,7003,7003,7003,7001003,700
2020-08-26---3,800-3,800
2020-08-25---3,800-3,800
2020-08-24---3,800-3,800
2020-08-21---3,800-3,800
2020-08-203,8003,8003,8003,8003003,800
2020-08-193,8003,8003,8003,8002003,800
2020-08-183,8003,8003,8003,8001003,800
2020-08-173,8553,8553,8553,8555003,855
2020-08-143,7403,7403,7403,7402003,740
2020-08-133,7403,7403,7403,7401003,740
2020-08-12---3,740-3,740
2020-08-11---3,740-3,740
2020-08-07---3,740-3,740
2020-08-06---3,740-3,740
2020-08-053,7403,7403,7403,7401003,740
2020-08-043,9503,9503,9503,9502003,950
2020-08-034,0204,0203,9754,0201,8004,020
2020-07-314,0454,0453,9503,9502,0003,950
2020-07-303,7653,7653,7653,7651003,765
2020-07-293,7053,7953,7003,7954003,795
2020-07-28---3,765-3,765
2020-07-273,7803,7803,7653,7651,1003,765
2020-07-22---3,570-3,570
2020-07-21---3,570-3,570
2020-07-203,5703,5703,5703,5705003,570
2020-07-173,5553,5703,5553,5706003,570
2020-07-163,5503,5553,5503,5553003,555
2020-07-153,6153,6153,6153,6154003,615
2020-07-143,4403,5453,4403,5452003,545
2020-07-133,4203,4403,4203,4405003,440
2020-07-103,4203,4203,4203,4205003,420
2020-07-093,4203,4203,4203,4201003,420
2020-07-083,4553,4553,4203,4206003,420
2020-07-07---3,455-3,455
2020-07-063,4503,4603,4203,4557003,455
2020-07-03---3,520-3,520
2020-07-023,5503,5553,5503,5553003,555
2020-07-013,4403,4403,4403,4403003,440
2020-06-30---3,420-3,420
2020-06-293,3353,4203,3353,4202003,420
2020-06-26---3,450-3,450
2020-06-253,4503,4503,4503,4501003,450
2020-06-24---3,590-3,590
2020-06-233,5903,5903,5903,5901003,590
2020-06-223,7003,7053,5903,5901,2003,590
2020-06-193,4753,4753,3553,3559003,355
2020-06-183,4753,4753,4203,4203003,420
2020-06-173,4753,4753,4753,4751003,475
2020-06-163,4553,4703,4403,4407003,440
2020-06-153,3603,4653,3603,3856003,385
2020-06-123,4003,4303,3603,3604003,360
2020-06-113,5003,5003,3703,3808003,380
2020-06-10---3,510-3,510
2020-06-09---3,510-3,510
2020-06-08---3,510-3,510
2020-06-05---3,510-3,510
2020-06-043,4803,5103,4803,5104003,510
2020-06-033,3353,4103,3353,4109003,410
2020-06-023,4153,4153,3253,3259003,325
2020-06-013,4053,4053,4003,4005003,400
2020-05-293,3953,4053,3953,4052003,405
2020-05-28---3,465-3,465
2020-05-273,4103,4653,4003,4653003,465
2020-05-263,5053,5403,4803,4807003,480
2020-05-253,4053,5253,4053,4906003,490
2020-05-223,5003,5003,4053,4053003,405
2020-05-213,4503,4503,4253,4255003,425
2020-05-203,5453,5453,5203,5205003,520
2020-05-193,4953,5003,4953,5002003,500
2020-05-183,5703,5703,5703,5701003,570
2020-05-153,4703,4703,4303,4305003,430
2020-05-14---3,330-3,330
2020-05-133,2853,3303,2853,3303003,330
2020-05-123,3003,3303,2753,3307003,330
2020-05-113,2003,8703,2003,4202,0003,420
2020-05-08---3,170-3,170
2020-05-073,2403,2403,1703,1705003,170
2020-05-013,1003,1003,1003,1004003,100
2020-04-30---3,050-3,050
2020-04-283,0503,0503,0503,0501003,050
2020-04-27---3,085-3,085
2020-04-243,0853,0853,0853,0851003,085
2020-04-233,0703,0703,0703,0701,0003,070
2020-04-22---3,205-3,205
2020-04-21---3,205-3,205
2020-04-203,2053,2053,2053,2054003,205
2020-04-173,2453,2453,1803,2053003,205
2020-04-163,1703,1703,1403,1403003,140
2020-04-153,2703,2703,2703,2704003,270
2020-04-14---3,300-3,300
2020-04-133,3003,3003,3003,3002003,300
2020-04-103,2453,2453,2453,2451003,245
2020-04-09---3,250-3,250
2020-04-08---3,250-3,250
2020-04-07---3,250-3,250
2020-04-063,4103,4103,2503,2503003,250
2020-04-033,1503,2003,1503,2009003,200
2020-04-023,1653,2353,1653,2203003,220
2020-04-013,1603,3053,1603,3059003,305
2020-03-313,1553,2303,1553,2307003,230
2020-03-303,0603,1303,0603,1254003,125
2020-03-273,0703,0703,0703,0701003,070
2020-03-263,1803,1803,1803,1801003,180
2020-03-253,2053,3303,2003,3257003,325
2020-03-243,2753,2753,2753,2753003,275
2020-03-233,3453,3453,3453,3454003,345
2020-03-193,3003,3003,2803,2802003,280
2020-03-183,2403,2403,2403,2406003,240
2020-03-172,9232,9502,8552,8791,3002,879
2020-03-163,1453,1452,9232,9236002,923
2020-03-132,8512,8512,8512,8512002,851
2020-03-122,9902,9902,9892,9903002,990
2020-03-113,0003,0002,9402,9403002,940
2020-03-102,9802,9802,9602,9601,4002,960
2020-03-093,1903,1903,1103,1101,4003,110
2020-03-063,6353,6503,5403,5402,4003,540
2020-03-05---3,600-3,600
2020-03-043,6003,6003,6003,6001003,600
2020-03-033,7003,7003,7003,7001003,700
2020-03-023,6953,6953,6903,6904003,690
2020-02-283,9303,9303,7603,7602,0003,760
2020-02-273,9803,9803,9303,9305003,930
2020-02-26---3,945-3,945
2020-02-253,9503,9953,9453,9458003,945
2020-02-21---3,995-3,995
2020-02-203,9903,9953,9503,9955003,995
2020-02-193,9403,9403,9403,9401003,940
2020-02-183,9903,9903,9353,9352,1003,935
2020-02-174,0004,0153,9753,9902,6003,990
2020-02-144,0004,0003,9953,9954003,995
2020-02-133,9753,9753,9753,9751003,975
2020-02-123,9803,9803,9753,9804003,980
2020-02-103,9803,9803,9803,9801003,980
2020-02-073,9753,9753,9753,9751003,975
2020-02-063,9803,9803,9803,9801003,980
2020-02-05---3,990-3,990
2020-02-04---3,990-3,990
2020-02-033,9803,9953,9803,9905003,990
2020-01-313,9403,9403,9403,9401003,940
2020-01-303,9703,9703,9553,9552003,955
2020-01-29---3,995-3,995
2020-01-283,9953,9953,9953,9952003,995
2020-01-274,0004,0104,0004,0007004,000
2020-01-243,9903,9953,9903,9952003,995
2020-01-234,0004,0004,0004,0001004,000
2020-01-224,0304,0303,9603,9857003,985
2020-01-214,0104,0104,0104,0105004,010
2020-01-204,0954,0954,0104,0101,3004,010
2020-01-174,0954,0954,0304,0301,6004,030
2020-01-164,0654,0954,0654,0954004,095
2020-01-154,0904,0904,0654,0659004,065
2020-01-144,0804,0904,0804,0902004,090
2020-01-104,0604,0604,0604,0605004,060
2020-01-094,0754,0754,0554,0552004,055
2020-01-084,0604,0754,0604,0751,1004,075
2020-01-074,0504,0704,0504,0607004,060
2020-01-064,0504,0504,0504,0503004,050

分割・併合履歴 ： [2017-10-27]1株→0.2株