1. HOME >
  2. 株価時系列 >
  3. 6570 >
  4. 2020年

6570 (株)共和コーポレーション 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
2020-12-3037541637139449,700394
2020-12-293653723653716,100371
2020-12-283703713623628,900362
2020-12-2537337336536610,300366
2020-12-243643733643736,300373
2020-12-2336837536236411,400364
2020-12-2236837736536918,000369
2020-12-2139039337137635,500376
2020-12-18401403377388102,200388
2020-12-17419458404415302,100415
2020-12-16381454365454294,800454
2020-12-1537237537037414,500374
2020-12-143693723693718,900371
2020-12-1136036936036911,700369
2020-12-103583603583594,000359
2020-12-093573583563564,500356
2020-12-083573583553555,900355
2020-12-073583593553574,500357
2020-12-043583603553577,700357
2020-12-033573583553586,100358
2020-12-023623633563584,900358
2020-12-0136236235536211,000362
2020-11-303623623603629,800362
2020-11-273553613553596,400359
2020-11-2636336335635615,200356
2020-11-2537337335836021,500360
2020-11-243763773713736,100373
2020-11-203833833763764,800376
2020-11-193833833763826,700382
2020-11-183823853803834,500383
2020-11-173823823763803,700380
2020-11-1637437937037417,200374
2020-11-1338038135636618,700366
2020-11-123863863803804,200380
2020-11-113783883783868,100386
2020-11-1038239937737735,600377
2020-11-093783783723726,700372
2020-11-063763783743761,500376
2020-11-053783783753761,700376
2020-11-043753803723784,800378
2020-11-023663753653683,900368
2020-10-303783783703745,600374
2020-10-293703763703762,400376
2020-10-283773773723732,600373
2020-10-273783783743771,600377
2020-10-263773783743764,000376
2020-10-233783783703742,100374
2020-10-223793803733733,700373
2020-10-213763813733815,900381
2020-10-203763793723756,400375
2020-10-193693763673764,500376
2020-10-163743743693697,100369
2020-10-153803803713718,900371
2020-10-143803833793803,800380
2020-10-133843853813822,800382
2020-10-123803843773843,100384
2020-10-093783803753803,400380
2020-10-083813823773785,600378
2020-10-073743803743802,900380
2020-10-063773773753764,900376
2020-10-053713753713722,200372
2020-10-023703773683686,900368
2020-09-303763763643698,700369
2020-09-293673763673753,700375
2020-09-283763763673716,900371
2020-09-253713713663686,700368
2020-09-243703763703705,900370
2020-09-2337838237437414,300374
2020-09-183783813763806,400380
2020-09-1737738137537810,800378
2020-09-163813873793799,200379
2020-09-153903903813866,200386
2020-09-1439239238138912,200389
2020-09-113733783733766,300376
2020-09-103773783743745,500374
2020-09-0936137936137716,800377
2020-09-083663663613666,700366
2020-09-073673673603607,100360
2020-09-0435536735236512,100365
2020-09-033653653543576,000357
2020-09-023563663563603,800360
2020-09-013693693543567,400356
2020-08-313563633553558,500355
2020-08-2837237234935213,100352
2020-08-2737938036136319,000363
2020-08-263783793773777,900377
2020-08-253723783723786,900378
2020-08-2436837136437111,700371
2020-08-213673683633665,300366
2020-08-2037037036136410,800364
2020-08-193543623523598,100359
2020-08-183533533493524,900352
2020-08-173523583523535,900353
2020-08-1434835734735214,700352
2020-08-133433473373478,400347
2020-08-123463503433438,400343
2020-08-1134334333333915,700339
2020-08-073363393303365,100336
2020-08-063423423343363,500336
2020-08-053423453333396,600339
2020-08-0432134331934217,000342
2020-08-0332432430331337,300313
2020-07-3136036333834129,000341
2020-07-3036536835936410,200364
2020-07-293783803693699,100369
2020-07-283803813763774,000377
2020-07-273843843763766,900376
2020-07-223853853803814,100381
2020-07-213923923813816,200381
2020-07-2039839838638612,500386
2020-07-173933933873934,500393
2020-07-1638339138138810,700388
2020-07-153723813723807,300380
2020-07-143753763653708,000370
2020-07-1337037436136614,100366
2020-07-1038538537037312,600373
2020-07-093873903823836,700383
2020-07-0840040038838913,800389
2020-07-073883893813886,200388
2020-07-063723843713839,300383
2020-07-0338838837037116,400371
2020-07-0239839838338712,700387
2020-07-0139039938139320,100393
2020-06-3040440438138119,300381
2020-06-2940341138838834,100388
2020-06-2643443441141121,500411
2020-06-2543543642043413,500434
2020-06-2443844443543811,000438
2020-06-2345845843944030,300440
2020-06-2245045644245043,400450
2020-06-1944544843644118,600441
2020-06-1843643742143722,200437
2020-06-1742943642243630,800436
2020-06-1642843141842318,800423
2020-06-1541743941041248,300412
2020-06-1240442838341554,900415
2020-06-1144244642042039,400420
2020-06-1044244343244019,900440
2020-06-0945345343443829,200438
2020-06-0844545142844558,800445
2020-06-0544244242943625,000436
2020-06-0444546742943074,000430
2020-06-03474478432451146,500451
2020-06-02453458427458178,700458
2020-06-01457473447469147,200469
2020-05-29500578480489437,400489
2020-05-28492540482540455,300540
2020-05-27444460431460104,700460
2020-05-2638238936838058,100380
2020-05-2535638335137491,300374
2020-05-2233534932534838,900348
2020-05-2134535433733738,200337
2020-05-2034034532233940,500339
2020-05-1933437533433761,200337
2020-05-1833634032833414,200334
2020-05-1532933631833632,500336
2020-05-1435035032932928,400329
2020-05-1335536333935234,300352
2020-05-1233438033036072,600360
2020-05-1131633031633039,500330
2020-05-0831632031531619,000316
2020-05-0731131730931616,300316
2020-05-0131631630931117,800311
2020-04-3031532431231826,900318
2020-04-2831531531031510,300315
2020-04-273133163123133,700313
2020-04-2430931430631110,500311
2020-04-2331031530731310,600313
2020-04-2230931730531617,100316
2020-04-2133133131531720,600317
2020-04-2033133632033113,400331
2020-04-1733934332832915,700329
2020-04-1631938331933873,100338
2020-04-1531332030932017,500320
2020-04-1431131330731313,000313
2020-04-1331831831031314,500313
2020-04-1031831830931414,300314
2020-04-0931032731031521,100315
2020-04-0830831730131014,700310
2020-04-0731832230431618,000316
2020-04-0630231929031918,000319
2020-04-0335235230331218,500312
2020-04-0238038935035219,400352
2020-04-0142042038140018,600400
2020-03-314304334204205,900420
2020-03-3042843741843014,000430
2020-03-2752152148548519,700485
2020-03-2650850848549310,300493
2020-03-255185195025085,700508
2020-03-245015014884954,100495
2020-03-235225224714816,700481
2020-03-194654734604624,400462
2020-03-184684694584655,200465
2020-03-174404604404608,800460
2020-03-164374664374567,400456
2020-03-1343146643044912,600449
2020-03-1250150147047923,300479
2020-03-115285295075077,900507
2020-03-1048152945152612,500526
2020-03-0949551448549617,600496
2020-03-065365405115158,800515
2020-03-0554956953253614,000536
2020-03-045295495295424,000542
2020-03-035655655295297,100529
2020-03-0249354649353012,300530
2020-02-2854054049049322,600493
2020-02-275725785475508,400550
2020-02-265705745605724,000572
2020-02-2556758154357112,800571
2020-02-2159160658458914,300589
2020-02-206026166016064,600606
2020-02-1961662959560521,100605
2020-02-186216226076207,900620
2020-02-176306316286284,100628
2020-02-146346386336372,500637
2020-02-1363366163263618,100636
2020-02-126346366316354,900635
2020-02-106356396346381,700638
2020-02-076336376326322,100632
2020-02-066306396306343,300634
2020-02-056406406316314,700631
2020-02-0465065562663925,300639
2020-02-036636636546542,200654
2020-01-316606636536544,400654
2020-01-306756756576574,200657
2020-01-296736746676673,100667
2020-01-286736786736762,300676
2020-01-276726736646733,200673
2020-01-246816816756752,400675
2020-01-236776786736772,600677
2020-01-226726756726743,200674
2020-01-216626686626683,600668
2020-01-206706706606647,700664
2020-01-1765066264766211,900662
2020-01-1665365764465427,400654
2020-01-156756836676677,800667
2020-01-1467668067467711,400677
2020-01-1069869867367615,900676
2020-01-096946956846942,600694
2020-01-086886906806823,600682
2020-01-076896896856882,100688
2020-01-0668068966068418,700684

分割・併合履歴 ： [2018-08-29]1株→2株