1. HOME >
  2. 株価時系列 >
  3. 5971 >
  4. 2021年

5971 (株)共和工業所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,0354,0654,0354,0551,0004,055
2021-12-29---4,030-4,030
2021-12-284,0254,0304,0254,0302004,030
2021-12-274,0054,0253,8504,0252,0004,025
2021-12-244,0154,0403,9553,9551,6003,955
2021-12-233,9704,0053,9704,0059004,005
2021-12-223,9653,9753,9653,9702,1003,970
2021-12-214,0004,0503,9103,9652,3003,965
2021-12-204,1404,1404,0554,0551,4004,055
2021-12-174,1404,1504,0904,1401,8004,140
2021-12-164,2104,2104,1304,1302,0004,130
2021-12-154,3604,3604,1804,2803,3004,280
2021-12-144,4104,4154,1604,3203,8004,320
2021-12-134,4554,4554,4004,4402,3004,440
2021-12-104,5604,6054,3804,45511,5004,455
2021-12-094,7004,9104,7004,9107,4004,910
2021-12-084,6854,6904,6154,6601,4004,660
2021-12-074,5554,6904,5554,6852,8004,685
2021-12-064,4554,5354,4554,5354004,535
2021-12-034,5404,5454,4554,4551,8004,455
2021-12-024,4704,5554,4254,5402,9004,540
2021-12-014,4254,4504,4004,4007004,400
2021-11-304,4254,4254,4254,4251004,425
2021-11-294,4254,4254,4154,4251,2004,425
2021-11-264,3304,3704,3304,3405004,340
2021-11-254,4004,4004,3304,3307004,330
2021-11-244,3804,3804,3804,3802004,380
2021-11-224,3804,3804,3804,3803004,380
2021-11-194,3254,3304,3254,3303004,330
2021-11-18---4,330-4,330
2021-11-174,3304,3304,3304,3301004,330
2021-11-164,3204,3304,3204,3304004,330
2021-11-154,2504,2954,2504,2951,2004,295
2021-11-124,2704,3004,2704,3003004,300
2021-11-114,2554,2604,2554,2604004,260
2021-11-104,2504,2504,2504,2501004,250
2021-11-094,3004,3404,2454,2451,2004,245
2021-11-084,4504,4504,1954,2203,3004,220
2021-11-054,4004,4504,4004,4502004,450
2021-11-044,4004,4054,3504,3507004,350
2021-11-024,4004,4004,4004,4001004,400
2021-11-014,3154,3254,3154,3253004,325
2021-10-294,2854,3104,2804,3105004,310
2021-10-284,2704,2704,2704,2701004,270
2021-10-27---4,270-4,270
2021-10-264,2704,2704,2704,2701004,270
2021-10-254,3304,3304,2704,2704004,270
2021-10-22---4,320-4,320
2021-10-21---4,320-4,320
2021-10-204,3804,3804,3204,3205004,320
2021-10-194,3504,3604,3504,3506004,350
2021-10-184,3954,3954,3454,3501,3004,350
2021-10-154,4254,4254,3804,3857004,385
2021-10-144,2704,2854,2704,2854004,285
2021-10-134,2654,2654,2654,2651004,265
2021-10-124,2654,2654,2654,2651004,265
2021-10-114,2504,2654,2504,2657004,265
2021-10-084,2304,2504,2304,2509004,250
2021-10-074,1804,1904,1804,1902,2004,190
2021-10-064,2204,2204,1804,1801,0004,180
2021-10-054,1804,2954,1804,2006004,200
2021-10-044,2604,2604,1104,1101,0004,110
2021-10-014,2004,2104,1804,1907004,190
2021-09-304,2204,2204,2204,2201004,220
2021-09-294,2204,2204,2204,2202004,220
2021-09-284,2304,2304,2254,2252004,225
2021-09-274,2254,2304,2254,2302004,230
2021-09-244,1904,2204,1904,2206004,220
2021-09-224,2154,2154,1904,1901,1004,190
2021-09-214,2154,2204,2154,2206004,220
2021-09-174,2154,2154,2154,2151004,215
2021-09-164,2604,2604,1954,1958004,195
2021-09-154,2504,2954,2104,2958004,295
2021-09-144,2154,2504,1804,2501,6004,250
2021-09-134,4604,5004,1904,1906,1004,190
2021-09-104,3204,3604,3204,3603004,360
2021-09-09---4,305-4,305
2021-09-084,2854,3054,2854,3052004,305
2021-09-074,2804,2804,2804,2801004,280
2021-09-06---4,280-4,280
2021-09-034,2454,3104,2454,2808004,280
2021-09-024,3754,3754,3154,3152004,315
2021-09-014,3054,3054,3054,3052004,305
2021-08-314,3054,3054,3054,3051004,305
2021-08-30---4,245-4,245
2021-08-274,2154,2454,2154,2452004,245
2021-08-264,2204,2204,2204,2202004,220
2021-08-25---4,350-4,350
2021-08-24---4,350-4,350
2021-08-23---4,350-4,350
2021-08-204,3504,3504,3504,3503004,350
2021-08-19---4,340-4,340
2021-08-184,3154,3404,2654,3401,1004,340
2021-08-17---4,245-4,245
2021-08-164,2954,2954,2454,2457004,245
2021-08-134,3004,3004,2954,2952004,295
2021-08-124,3104,3104,3104,3101004,310
2021-08-11---4,310-4,310
2021-08-10---4,310-4,310
2021-08-06---4,310-4,310
2021-08-05---4,310-4,310
2021-08-044,2654,3104,2654,3104004,310
2021-08-034,5004,5004,3354,3351,6004,335
2021-08-024,4504,4504,3754,3755004,375
2021-07-304,4804,4804,4504,4502,0004,450
2021-07-294,3554,3554,3404,3402004,340
2021-07-284,3004,3004,2804,2804004,280
2021-07-274,3504,3704,3154,3701,1004,370
2021-07-264,2704,2704,2204,2203004,220
2021-07-21---4,270-4,270
2021-07-204,2904,2904,2704,2704004,270
2021-07-194,1804,1804,1704,1806004,180
2021-07-16---4,100-4,100
2021-07-154,0604,1004,0604,1008004,100
2021-07-144,0704,0704,0454,0501,0004,050
2021-07-134,0754,0754,0604,0701,6004,070
2021-07-124,1104,2054,0754,0751,3004,075
2021-07-094,1004,1804,1004,1204004,120
2021-07-084,1654,1654,1254,1257004,125
2021-07-07---4,235-4,235
2021-07-06---4,235-4,235
2021-07-054,2354,2354,2354,2352004,235
2021-07-024,3004,3004,3004,3002004,300
2021-07-01---4,300-4,300
2021-06-30---4,300-4,300
2021-06-29---4,300-4,300
2021-06-284,3004,3004,3004,3001004,300
2021-06-25---4,200-4,200
2021-06-24---4,200-4,200
2021-06-234,2704,2704,2004,2003004,200
2021-06-224,2004,2004,2004,2001004,200
2021-06-214,1404,1404,1404,1404004,140
2021-06-184,3004,3204,2804,2805004,280
2021-06-174,3404,3404,3304,3302004,330
2021-06-164,4004,4004,4004,4001004,400
2021-06-154,3804,3804,3804,3804004,380
2021-06-144,4804,4804,2804,3501,1004,350
2021-06-114,4004,4854,4004,4859004,485
2021-06-104,3754,3754,3604,3602004,360
2021-06-094,3754,3754,3054,3756004,375
2021-06-084,4004,4004,3804,3802004,380
2021-06-07---4,300-4,300
2021-06-044,3004,3004,3004,3001004,300
2021-06-034,2904,2904,2904,2901004,290
2021-06-024,4004,4004,3854,3904004,390
2021-06-01---4,200-4,200
2021-05-31---4,200-4,200
2021-05-284,2004,2004,2004,2001004,200
2021-05-274,2454,3154,2004,2005004,200
2021-05-26---4,250-4,250
2021-05-25---4,250-4,250
2021-05-244,2504,2504,2504,2503004,250
2021-05-214,3004,3004,3004,3001004,300
2021-05-204,4704,4704,4004,4005004,400
2021-05-194,3304,3304,3304,3301004,330
2021-05-18---4,330-4,330
2021-05-174,3304,3304,3304,3304004,330
2021-05-144,2504,2504,1804,1803004,180
2021-05-13---4,300-4,300
2021-05-124,3004,3004,3004,3001004,300
2021-05-11---4,300-4,300
2021-05-104,4204,5604,2054,3001,0004,300
2021-05-074,1554,3504,1554,3506004,350
2021-05-064,1554,1554,1204,1558004,155
2021-04-304,1504,1804,1504,1559004,155
2021-04-284,2804,2804,1804,1807004,180
2021-04-274,4604,4604,4004,4002004,400
2021-04-264,4654,4654,4504,4506004,450
2021-04-234,4004,4004,3904,3903004,390
2021-04-224,4454,4454,4004,4004004,400
2021-04-214,4954,4954,4554,4604004,460
2021-04-204,5604,5604,5004,5008004,500
2021-04-194,5004,5704,5004,5704004,570
2021-04-164,4804,5004,4804,5002004,500
2021-04-154,4654,5454,4654,4758004,475
2021-04-144,4554,4804,4554,4806004,480
2021-04-134,5254,5354,5004,5006004,500
2021-04-124,5104,5104,5104,5102004,510
2021-04-094,5104,5104,5104,5102004,510
2021-04-084,5104,5104,5104,5101004,510
2021-04-074,5104,5104,5104,5101004,510
2021-04-064,5504,5504,5504,5502004,550
2021-04-054,5154,5504,5004,5501,0004,550
2021-04-024,6204,6204,5504,5507004,550
2021-04-014,6604,6604,5504,5505004,550
2021-03-314,7404,7404,5304,6751,0004,675
2021-03-304,6004,6004,6004,6001004,600
2021-03-294,5804,5804,5804,5801004,580
2021-03-26---4,560-4,560
2021-03-25---4,560-4,560
2021-03-244,5604,5604,5604,5601004,560
2021-03-234,5704,6504,5004,6508004,650
2021-03-224,6604,6604,6104,6408004,640
2021-03-194,6604,6604,6604,6604004,660
2021-03-184,6004,6604,6004,6602004,660
2021-03-17---4,660-4,660
2021-03-164,6604,6604,6604,6605004,660
2021-03-154,6604,6604,6454,6458004,645
2021-03-124,5004,6204,5004,6207004,620
2021-03-114,5104,6404,5104,6409004,640
2021-03-10---4,505-4,505
2021-03-094,5104,5104,4504,5056004,505
2021-03-084,1904,5804,1904,5804,0004,580
2021-03-054,2604,2604,2604,2606004,260
2021-03-044,2004,2004,1304,1302004,130
2021-03-034,1854,2604,1854,2604004,260
2021-03-024,2054,2554,2004,2555004,255
2021-03-014,2004,3004,2004,2056004,205
2021-02-264,2004,2004,2004,2002004,200
2021-02-254,1304,3604,1304,3601,2004,360
2021-02-244,2004,2004,1304,1304004,130
2021-02-224,2004,2004,2004,2003004,200
2021-02-194,0754,1654,0754,1655004,165
2021-02-18---4,140-4,140
2021-02-17---4,140-4,140
2021-02-164,1404,1404,1404,1401004,140
2021-02-154,1404,1404,1404,1406004,140
2021-02-123,9004,1403,9004,1402,2004,140
2021-02-10---3,900-3,900
2021-02-093,9003,9003,9003,9001003,900
2021-02-083,9003,9003,9003,9002003,900
2021-02-053,8803,8803,8803,8801003,880
2021-02-043,8803,8803,8703,8805003,880
2021-02-033,8453,8453,7503,7506003,750
2021-02-023,8803,8803,8803,8801003,880
2021-02-013,8803,8803,8803,8801003,880
2021-01-29---3,880-3,880
2021-01-28---3,880-3,880
2021-01-273,8703,8803,8703,8803003,880
2021-01-26---3,880-3,880
2021-01-253,8803,8803,8803,8801003,880
2021-01-22---3,880-3,880
2021-01-21---3,880-3,880
2021-01-203,8803,8803,8803,8803003,880
2021-01-193,8503,8503,8503,8501003,850
2021-01-18---3,830-3,830
2021-01-153,9003,9003,8303,8305003,830
2021-01-143,8953,9003,8503,9007003,900
2021-01-133,8503,9003,8503,9003003,900
2021-01-123,8203,8353,8203,8352003,835
2021-01-083,8903,8903,8203,8203003,820
2021-01-073,9003,9003,9003,9001003,900
2021-01-063,9503,9503,8753,8752003,875
2021-01-054,0204,0204,0204,0201004,020
2021-01-043,8304,0003,8304,0006004,000

分割・併合履歴 ： [2017-10-27]1株→0.2株