6570 (株)共和コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 930 | 940 | 930 | 940 | 1,600 | 940 |
| 2024-11-20 | 930 | 930 | 922 | 927 | 2,400 | 927 |
| 2024-11-19 | 926 | 926 | 915 | 920 | 1,000 | 920 |
| 2024-11-18 | 910 | 920 | 909 | 915 | 8,800 | 915 |
| 2024-11-15 | 929 | 930 | 910 | 910 | 7,000 | 910 |
| 2024-11-14 | 945 | 955 | 915 | 938 | 19,000 | 938 |
| 2024-11-13 | 890 | 981 | 890 | 959 | 35,300 | 959 |
| 2024-11-12 | 877 | 885 | 860 | 885 | 3,200 | 885 |
| 2024-11-11 | 855 | 880 | 855 | 880 | 2,700 | 880 |
| 2024-11-08 | 867 | 867 | 857 | 861 | 1,800 | 861 |
| 2024-11-07 | 853 | 865 | 853 | 865 | 2,400 | 865 |
| 2024-11-06 | 854 | 860 | 853 | 853 | 1,200 | 853 |
| 2024-11-05 | 849 | 854 | 841 | 854 | 2,700 | 854 |
| 2024-11-01 | 859 | 860 | 850 | 860 | 1,500 | 860 |
| 2024-10-31 | 845 | 852 | 843 | 852 | 3,200 | 852 |
| 2024-10-30 | 837 | 847 | 837 | 844 | 5,100 | 844 |
| 2024-10-29 | 830 | 830 | 829 | 829 | 1,300 | 829 |
| 2024-10-28 | 823 | 828 | 823 | 826 | 1,500 | 826 |
| 2024-10-25 | 838 | 840 | 823 | 825 | 1,800 | 825 |
| 2024-10-24 | 819 | 829 | 817 | 829 | 1,400 | 829 |
| 2024-10-23 | 820 | 825 | 818 | 819 | 1,000 | 819 |
| 2024-10-22 | 814 | 820 | 814 | 820 | 200 | 820 |
| 2024-10-21 | 817 | 825 | 815 | 815 | 2,600 | 815 |
| 2024-10-18 | 808 | 817 | 808 | 817 | 1,200 | 817 |
| 2024-10-17 | 807 | 808 | 806 | 807 | 1,000 | 807 |
| 2024-10-16 | 803 | 809 | 803 | 806 | 1,400 | 806 |
| 2024-10-15 | 800 | 810 | 798 | 803 | 5,000 | 803 |
| 2024-10-11 | 814 | 818 | 814 | 816 | 400 | 816 |
| 2024-10-10 | 818 | 818 | 813 | 814 | 800 | 814 |
| 2024-10-09 | 818 | 818 | 810 | 810 | 600 | 810 |
| 2024-10-08 | 810 | 815 | 810 | 812 | 1,000 | 812 |
| 2024-10-07 | 813 | 814 | 807 | 810 | 1,600 | 810 |
| 2024-10-04 | 810 | 813 | 809 | 809 | 500 | 809 |
| 2024-10-03 | 823 | 823 | 812 | 812 | 1,000 | 812 |
| 2024-10-02 | 809 | 809 | 807 | 809 | 500 | 809 |
| 2024-10-01 | 810 | 811 | 800 | 800 | 2,100 | 800 |
| 2024-09-30 | 807 | 815 | 795 | 810 | 2,300 | 810 |
| 2024-09-27 | 806 | 817 | 806 | 817 | 1,600 | 817 |
| 2024-09-26 | 814 | 818 | 814 | 816 | 4,800 | 816 |
| 2024-09-25 | 812 | 820 | 812 | 814 | 3,100 | 814 |
| 2024-09-24 | 814 | 814 | 811 | 812 | 1,600 | 812 |
| 2024-09-20 | 809 | 811 | 809 | 811 | 3,300 | 811 |
| 2024-09-19 | 788 | 814 | 788 | 814 | 3,500 | 814 |
| 2024-09-18 | 785 | 788 | 781 | 787 | 3,400 | 787 |
| 2024-09-17 | 795 | 795 | 782 | 782 | 500 | 782 |
| 2024-09-13 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2024-09-12 | 784 | 786 | 784 | 786 | 700 | 786 |
| 2024-09-11 | 793 | 808 | 781 | 781 | 2,600 | 781 |
| 2024-09-10 | 801 | 801 | 783 | 797 | 1,500 | 797 |
| 2024-09-09 | 782 | 802 | 781 | 801 | 3,100 | 801 |
| 2024-09-06 | 803 | 803 | 801 | 801 | 200 | 801 |
| 2024-09-05 | 794 | 810 | 790 | 803 | 2,300 | 803 |
| 2024-09-04 | 805 | 805 | 800 | 800 | 500 | 800 |
| 2024-09-03 | 809 | 810 | 809 | 810 | 1,000 | 810 |
| 2024-09-02 | 813 | 813 | 797 | 809 | 5,300 | 809 |
| 2024-08-30 | 821 | 821 | 812 | 812 | 300 | 812 |
| 2024-08-29 | 816 | 816 | 813 | 814 | 300 | 814 |
| 2024-08-28 | 817 | 819 | 813 | 813 | 1,400 | 813 |
| 2024-08-27 | 831 | 831 | 816 | 816 | 400 | 816 |
| 2024-08-26 | 820 | 830 | 819 | 819 | 2,900 | 819 |
| 2024-08-23 | 820 | 829 | 818 | 818 | 700 | 818 |
| 2024-08-22 | 834 | 834 | 813 | 814 | 1,300 | 814 |
| 2024-08-21 | 826 | 831 | 817 | 830 | 800 | 830 |
| 2024-08-20 | 846 | 846 | 816 | 822 | 4,500 | 822 |
| 2024-08-19 | 812 | 826 | 810 | 826 | 3,400 | 826 |
| 2024-08-16 | 813 | 813 | 802 | 810 | 1,500 | 810 |
| 2024-08-15 | 796 | 827 | 796 | 796 | 1,300 | 796 |
| 2024-08-14 | 813 | 813 | 786 | 796 | 2,000 | 796 |
| 2024-08-13 | 740 | 778 | 740 | 772 | 9,100 | 772 |
| 2024-08-09 | 730 | 771 | 730 | 743 | 5,000 | 743 |
| 2024-08-08 | 700 | 727 | 695 | 727 | 6,900 | 727 |
| 2024-08-07 | 688 | 729 | 685 | 690 | 9,600 | 690 |
| 2024-08-06 | 661 | 705 | 661 | 699 | 9,900 | 699 |
| 2024-08-05 | 752 | 772 | 651 | 651 | 22,600 | 651 |
| 2024-08-02 | 852 | 852 | 797 | 801 | 13,700 | 801 |
| 2024-08-01 | 886 | 890 | 875 | 875 | 1,900 | 875 |
| 2024-07-31 | 887 | 887 | 886 | 886 | 200 | 886 |
| 2024-07-30 | 888 | 890 | 888 | 888 | 1,900 | 888 |
| 2024-07-29 | 886 | 888 | 886 | 888 | 1,100 | 888 |
| 2024-07-26 | 884 | 890 | 876 | 886 | 900 | 886 |
| 2024-07-25 | 894 | 894 | 871 | 890 | 1,500 | 890 |
| 2024-07-24 | 895 | 899 | 894 | 894 | 900 | 894 |
| 2024-07-23 | 893 | 895 | 893 | 894 | 1,000 | 894 |
| 2024-07-22 | 900 | 900 | 890 | 890 | 5,100 | 890 |
| 2024-07-19 | 896 | 901 | 892 | 901 | 1,900 | 901 |
| 2024-07-18 | 890 | 899 | 890 | 899 | 1,200 | 899 |
| 2024-07-17 | 883 | 890 | 876 | 890 | 2,300 | 890 |
| 2024-07-16 | 885 | 885 | 879 | 883 | 1,800 | 883 |
| 2024-07-12 | 882 | 885 | 882 | 885 | 1,100 | 885 |
| 2024-07-11 | 884 | 884 | 880 | 882 | 1,100 | 882 |
| 2024-07-10 | 873 | 884 | 871 | 884 | 2,000 | 884 |
| 2024-07-09 | 873 | 876 | 871 | 873 | 1,600 | 873 |
| 2024-07-08 | 878 | 884 | 872 | 876 | 1,900 | 876 |
| 2024-07-05 | 872 | 872 | 871 | 871 | 1,500 | 871 |
| 2024-07-04 | 879 | 880 | 871 | 872 | 3,000 | 872 |
| 2024-07-03 | 882 | 884 | 869 | 881 | 3,600 | 881 |
| 2024-07-02 | 885 | 887 | 884 | 884 | 1,400 | 884 |
| 2024-07-01 | 886 | 886 | 885 | 885 | 700 | 885 |
| 2024-06-28 | 889 | 891 | 885 | 886 | 1,300 | 886 |
| 2024-06-27 | 884 | 885 | 883 | 885 | 600 | 885 |
| 2024-06-26 | 890 | 890 | 887 | 887 | 900 | 887 |
| 2024-06-25 | 897 | 897 | 893 | 893 | 1,100 | 893 |
| 2024-06-24 | 906 | 906 | 897 | 897 | 500 | 897 |
| 2024-06-21 | 906 | 906 | 891 | 906 | 600 | 906 |
| 2024-06-20 | 909 | 909 | 905 | 906 | 2,200 | 906 |
| 2024-06-19 | 900 | 909 | 899 | 909 | 2,000 | 909 |
| 2024-06-18 | 888 | 898 | 888 | 894 | 500 | 894 |
| 2024-06-17 | 885 | 891 | 883 | 885 | 600 | 885 |
| 2024-06-14 | 882 | 900 | 882 | 891 | 1,600 | 891 |
| 2024-06-13 | 892 | 892 | 882 | 882 | 900 | 882 |
| 2024-06-12 | 894 | 894 | 888 | 888 | 1,000 | 888 |
| 2024-06-11 | 882 | 894 | 882 | 893 | 1,700 | 893 |
| 2024-06-10 | 878 | 880 | 878 | 880 | 600 | 880 |
| 2024-06-07 | 891 | 893 | 878 | 878 | 5,000 | 878 |
| 2024-06-06 | 899 | 899 | 893 | 893 | 300 | 893 |
| 2024-06-05 | 897 | 898 | 891 | 891 | 1,700 | 891 |
| 2024-06-04 | 889 | 897 | 889 | 897 | 1,100 | 897 |
| 2024-06-03 | 882 | 890 | 882 | 883 | 1,100 | 883 |
| 2024-05-31 | 879 | 883 | 879 | 882 | 1,600 | 882 |
| 2024-05-30 | 889 | 891 | 881 | 885 | 2,700 | 885 |
| 2024-05-29 | 903 | 913 | 895 | 898 | 8,700 | 898 |
| 2024-05-28 | 888 | 902 | 886 | 900 | 7,100 | 900 |
| 2024-05-27 | 884 | 888 | 878 | 885 | 800 | 885 |
| 2024-05-24 | - | - | - | 879 | - | 879 |
| 2024-05-23 | 874 | 892 | 871 | 879 | 4,000 | 879 |
| 2024-05-22 | 883 | 883 | 873 | 878 | 1,000 | 878 |
| 2024-05-21 | 885 | 892 | 883 | 887 | 3,400 | 887 |
| 2024-05-20 | 897 | 898 | 886 | 886 | 4,400 | 886 |
| 2024-05-17 | 865 | 886 | 860 | 886 | 4,100 | 886 |
| 2024-05-16 | 855 | 858 | 852 | 852 | 700 | 852 |
| 2024-05-15 | 871 | 871 | 851 | 852 | 3,200 | 852 |
| 2024-05-14 | 864 | 895 | 855 | 871 | 8,700 | 871 |
| 2024-05-13 | 852 | 865 | 850 | 862 | 2,100 | 862 |
| 2024-05-10 | 854 | 854 | 853 | 853 | 1,200 | 853 |
| 2024-05-09 | 855 | 855 | 851 | 854 | 2,000 | 854 |
| 2024-05-08 | 856 | 856 | 849 | 856 | 3,300 | 856 |
| 2024-05-07 | 860 | 860 | 856 | 856 | 500 | 856 |
| 2024-05-02 | 860 | 861 | 855 | 856 | 1,200 | 856 |
| 2024-05-01 | 866 | 866 | 864 | 865 | 400 | 865 |
| 2024-04-30 | 858 | 868 | 858 | 868 | 200 | 868 |
| 2024-04-26 | 861 | 867 | 856 | 867 | 2,200 | 867 |
| 2024-04-25 | 860 | 860 | 856 | 856 | 1,600 | 856 |
| 2024-04-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2024-04-23 | 861 | 861 | 855 | 855 | 2,300 | 855 |
| 2024-04-22 | 864 | 870 | 860 | 860 | 3,300 | 860 |
| 2024-04-19 | 873 | 873 | 849 | 864 | 5,700 | 864 |
| 2024-04-18 | 864 | 870 | 864 | 869 | 800 | 869 |
| 2024-04-17 | 870 | 870 | 860 | 860 | 2,400 | 860 |
| 2024-04-16 | 870 | 871 | 870 | 870 | 1,200 | 870 |
| 2024-04-15 | 874 | 874 | 870 | 870 | 200 | 870 |
| 2024-04-12 | 866 | 888 | 856 | 874 | 5,900 | 874 |
| 2024-04-11 | 866 | 868 | 860 | 866 | 3,700 | 866 |
| 2024-04-10 | 870 | 892 | 866 | 866 | 2,500 | 866 |
| 2024-04-09 | 862 | 891 | 862 | 869 | 4,600 | 869 |
| 2024-04-08 | 890 | 890 | 855 | 862 | 3,300 | 862 |
| 2024-04-05 | 892 | 894 | 892 | 894 | 1,000 | 894 |
| 2024-04-04 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2024-04-03 | 895 | 897 | 892 | 892 | 900 | 892 |
| 2024-04-02 | 904 | 904 | 893 | 895 | 700 | 895 |
| 2024-04-01 | 892 | 915 | 891 | 891 | 5,100 | 891 |
| 2024-03-29 | 894 | 894 | 890 | 891 | 2,100 | 891 |
| 2024-03-28 | 874 | 904 | 874 | 890 | 10,500 | 890 |
| 2024-03-27 | 925 | 927 | 910 | 914 | 30,800 | 914 |
| 2024-03-26 | 911 | 923 | 910 | 916 | 9,800 | 916 |
| 2024-03-25 | 901 | 910 | 901 | 910 | 5,000 | 910 |
| 2024-03-22 | 900 | 908 | 900 | 900 | 3,100 | 900 |
| 2024-03-21 | 905 | 905 | 900 | 900 | 5,100 | 900 |
| 2024-03-19 | 898 | 906 | 891 | 904 | 15,300 | 904 |
| 2024-03-18 | 865 | 885 | 865 | 865 | 7,700 | 865 |
| 2024-03-15 | 858 | 864 | 855 | 860 | 2,600 | 860 |
| 2024-03-14 | 855 | 858 | 845 | 855 | 2,100 | 855 |
| 2024-03-13 | 850 | 856 | 848 | 856 | 2,000 | 856 |
| 2024-03-12 | 856 | 859 | 848 | 850 | 3,600 | 850 |
| 2024-03-11 | 860 | 869 | 848 | 858 | 5,800 | 858 |
| 2024-03-08 | 860 | 870 | 860 | 860 | 2,300 | 860 |
| 2024-03-07 | 870 | 873 | 862 | 862 | 4,600 | 862 |
| 2024-03-06 | 872 | 878 | 870 | 871 | 4,000 | 871 |
| 2024-03-05 | 880 | 886 | 871 | 885 | 6,000 | 885 |
| 2024-03-04 | 871 | 885 | 871 | 880 | 5,500 | 880 |
| 2024-03-01 | 861 | 871 | 861 | 871 | 3,300 | 871 |
| 2024-02-29 | 855 | 863 | 854 | 861 | 4,400 | 861 |
| 2024-02-28 | 851 | 858 | 851 | 855 | 2,600 | 855 |
| 2024-02-27 | 851 | 855 | 851 | 853 | 700 | 853 |
| 2024-02-26 | 855 | 855 | 851 | 851 | 2,000 | 851 |
| 2024-02-22 | 859 | 863 | 854 | 855 | 1,900 | 855 |
| 2024-02-21 | 870 | 870 | 854 | 863 | 1,900 | 863 |
| 2024-02-20 | 865 | 869 | 863 | 863 | 2,900 | 863 |
| 2024-02-19 | 844 | 857 | 844 | 857 | 2,700 | 857 |
| 2024-02-16 | 841 | 861 | 835 | 844 | 2,400 | 844 |
| 2024-02-15 | 857 | 860 | 838 | 840 | 8,200 | 840 |
| 2024-02-14 | 900 | 915 | 837 | 872 | 42,000 | 872 |
| 2024-02-13 | 906 | 914 | 857 | 914 | 14,600 | 914 |
| 2024-02-09 | 908 | 919 | 903 | 915 | 6,800 | 915 |
| 2024-02-08 | 858 | 938 | 858 | 903 | 18,700 | 903 |
| 2024-02-07 | 858 | 858 | 850 | 858 | 2,300 | 858 |
| 2024-02-06 | 847 | 853 | 844 | 853 | 4,800 | 853 |
| 2024-02-05 | 850 | 852 | 848 | 848 | 1,500 | 848 |
| 2024-02-02 | 835 | 845 | 835 | 845 | 3,100 | 845 |
| 2024-02-01 | 841 | 844 | 835 | 835 | 5,200 | 835 |
| 2024-01-31 | 838 | 839 | 836 | 838 | 1,300 | 838 |
| 2024-01-30 | 840 | 840 | 832 | 834 | 2,400 | 834 |
| 2024-01-29 | 833 | 844 | 833 | 844 | 1,500 | 844 |
| 2024-01-26 | 840 | 844 | 833 | 833 | 2,800 | 833 |
| 2024-01-25 | 845 | 845 | 838 | 839 | 2,000 | 839 |
| 2024-01-24 | 838 | 845 | 838 | 839 | 1,200 | 839 |
| 2024-01-23 | 843 | 843 | 838 | 838 | 2,700 | 838 |
| 2024-01-22 | 833 | 846 | 833 | 843 | 7,400 | 843 |
| 2024-01-19 | 816 | 825 | 814 | 825 | 4,900 | 825 |
| 2024-01-18 | 815 | 815 | 810 | 811 | 1,000 | 811 |
| 2024-01-17 | 808 | 819 | 808 | 809 | 2,100 | 809 |
| 2024-01-16 | 809 | 810 | 807 | 808 | 1,900 | 808 |
| 2024-01-15 | 808 | 809 | 807 | 809 | 2,100 | 809 |
| 2024-01-12 | 806 | 815 | 806 | 808 | 1,500 | 808 |
| 2024-01-11 | 812 | 816 | 810 | 810 | 1,700 | 810 |
| 2024-01-10 | 820 | 821 | 801 | 812 | 4,500 | 812 |
| 2024-01-09 | 812 | 820 | 812 | 817 | 4,400 | 817 |
| 2024-01-05 | 807 | 812 | 807 | 812 | 1,600 | 812 |
| 2024-01-04 | 805 | 814 | 802 | 811 | 4,600 | 811 |
分割・併合履歴 ： [2018-08-29]1株→2株
