6570 (株)共和コーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 592 | 620 | 592 | 620 | 7,900 | 620 |
| 2022-12-29 | 606 | 606 | 595 | 597 | 1,000 | 597 |
| 2022-12-28 | 609 | 609 | 605 | 606 | 3,100 | 606 |
| 2022-12-27 | 606 | 609 | 606 | 607 | 600 | 607 |
| 2022-12-26 | 610 | 610 | 603 | 605 | 5,300 | 605 |
| 2022-12-23 | 609 | 612 | 609 | 610 | 3,900 | 610 |
| 2022-12-22 | 603 | 609 | 602 | 609 | 2,100 | 609 |
| 2022-12-21 | 603 | 610 | 602 | 602 | 2,900 | 602 |
| 2022-12-20 | 613 | 613 | 582 | 608 | 21,400 | 608 |
| 2022-12-19 | 603 | 610 | 600 | 609 | 14,100 | 609 |
| 2022-12-16 | 599 | 600 | 593 | 600 | 7,900 | 600 |
| 2022-12-15 | 592 | 598 | 592 | 597 | 3,900 | 597 |
| 2022-12-14 | 597 | 597 | 592 | 597 | 5,100 | 597 |
| 2022-12-13 | 584 | 593 | 584 | 593 | 12,000 | 593 |
| 2022-12-12 | 584 | 584 | 580 | 581 | 8,200 | 581 |
| 2022-12-09 | 570 | 584 | 570 | 584 | 7,600 | 584 |
| 2022-12-08 | 563 | 572 | 563 | 572 | 6,800 | 572 |
| 2022-12-07 | 565 | 566 | 560 | 560 | 4,800 | 560 |
| 2022-12-06 | 563 | 565 | 560 | 565 | 2,100 | 565 |
| 2022-12-05 | 558 | 562 | 556 | 560 | 2,200 | 560 |
| 2022-12-02 | 562 | 565 | 562 | 565 | 4,600 | 565 |
| 2022-12-01 | 559 | 567 | 554 | 567 | 7,400 | 567 |
| 2022-11-30 | 553 | 555 | 552 | 553 | 1,800 | 553 |
| 2022-11-29 | 555 | 555 | 552 | 553 | 1,300 | 553 |
| 2022-11-28 | 554 | 555 | 552 | 555 | 3,500 | 555 |
| 2022-11-25 | 552 | 554 | 548 | 554 | 1,100 | 554 |
| 2022-11-24 | 556 | 556 | 541 | 555 | 4,900 | 555 |
| 2022-11-22 | 564 | 564 | 556 | 556 | 4,700 | 556 |
| 2022-11-21 | 574 | 574 | 565 | 565 | 5,400 | 565 |
| 2022-11-18 | 575 | 575 | 563 | 568 | 6,900 | 568 |
| 2022-11-17 | 559 | 573 | 555 | 573 | 19,400 | 573 |
| 2022-11-16 | 545 | 555 | 543 | 555 | 8,900 | 555 |
| 2022-11-15 | 543 | 547 | 541 | 542 | 16,200 | 542 |
| 2022-11-14 | 503 | 588 | 502 | 542 | 160,600 | 542 |
| 2022-11-11 | 503 | 505 | 503 | 503 | 1,200 | 503 |
| 2022-11-10 | 503 | 505 | 502 | 503 | 1,200 | 503 |
| 2022-11-09 | 505 | 505 | 501 | 501 | 2,700 | 501 |
| 2022-11-08 | 503 | 504 | 503 | 504 | 700 | 504 |
| 2022-11-07 | 502 | 504 | 502 | 503 | 800 | 503 |
| 2022-11-04 | 502 | 504 | 502 | 502 | 400 | 502 |
| 2022-11-02 | 503 | 503 | 502 | 502 | 400 | 502 |
| 2022-11-01 | 507 | 507 | 501 | 502 | 2,500 | 502 |
| 2022-10-31 | 506 | 508 | 506 | 508 | 400 | 508 |
| 2022-10-28 | 505 | 506 | 505 | 506 | 200 | 506 |
| 2022-10-27 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-10-26 | 507 | 507 | 507 | 507 | 700 | 507 |
| 2022-10-25 | 508 | 508 | 507 | 508 | 900 | 508 |
| 2022-10-24 | 508 | 508 | 507 | 508 | 1,200 | 508 |
| 2022-10-21 | 507 | 507 | 505 | 507 | 1,900 | 507 |
| 2022-10-20 | 507 | 507 | 507 | 507 | 3,100 | 507 |
| 2022-10-19 | 506 | 508 | 503 | 508 | 3,600 | 508 |
| 2022-10-18 | 504 | 507 | 501 | 503 | 4,900 | 503 |
| 2022-10-17 | 502 | 504 | 502 | 503 | 900 | 503 |
| 2022-10-14 | 502 | 503 | 502 | 502 | 600 | 502 |
| 2022-10-13 | 500 | 502 | 500 | 502 | 400 | 502 |
| 2022-10-12 | 501 | 502 | 500 | 500 | 600 | 500 |
| 2022-10-11 | 500 | 502 | 500 | 501 | 1,100 | 501 |
| 2022-10-07 | 499 | 502 | 499 | 502 | 800 | 502 |
| 2022-10-06 | 500 | 501 | 497 | 499 | 2,000 | 499 |
| 2022-10-05 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2022-10-04 | 498 | 501 | 498 | 500 | 600 | 500 |
| 2022-10-03 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2022-09-30 | 499 | 499 | 497 | 499 | 500 | 499 |
| 2022-09-29 | 498 | 500 | 497 | 499 | 1,300 | 499 |
| 2022-09-28 | 503 | 503 | 495 | 502 | 5,800 | 502 |
| 2022-09-27 | 504 | 504 | 498 | 503 | 3,000 | 503 |
| 2022-09-26 | 509 | 509 | 501 | 501 | 3,300 | 501 |
| 2022-09-22 | 501 | 509 | 501 | 502 | 2,600 | 502 |
| 2022-09-21 | 507 | 507 | 503 | 503 | 600 | 503 |
| 2022-09-20 | 509 | 509 | 503 | 508 | 4,200 | 508 |
| 2022-09-16 | 503 | 505 | 501 | 505 | 2,000 | 505 |
| 2022-09-15 | 505 | 506 | 503 | 504 | 800 | 504 |
| 2022-09-14 | 500 | 505 | 498 | 505 | 2,300 | 505 |
| 2022-09-13 | 499 | 502 | 499 | 499 | 8,900 | 499 |
| 2022-09-12 | 505 | 506 | 505 | 505 | 800 | 505 |
| 2022-09-09 | 505 | 507 | 504 | 505 | 1,400 | 505 |
| 2022-09-08 | 507 | 508 | 504 | 508 | 1,100 | 508 |
| 2022-09-07 | 506 | 507 | 504 | 504 | 2,200 | 504 |
| 2022-09-06 | 508 | 510 | 506 | 506 | 1,200 | 506 |
| 2022-09-05 | 513 | 513 | 506 | 508 | 4,500 | 508 |
| 2022-09-02 | 522 | 524 | 507 | 507 | 54,800 | 507 |
| 2022-09-01 | 495 | 510 | 493 | 508 | 26,700 | 508 |
| 2022-08-31 | 500 | 505 | 500 | 502 | 1,200 | 502 |
| 2022-08-30 | 497 | 505 | 496 | 501 | 2,900 | 501 |
| 2022-08-29 | 515 | 516 | 497 | 497 | 29,100 | 497 |
| 2022-08-26 | 511 | 511 | 511 | 511 | 600 | 511 |
| 2022-08-25 | 510 | 511 | 510 | 511 | 500 | 511 |
| 2022-08-24 | 510 | 511 | 510 | 510 | 2,400 | 510 |
| 2022-08-23 | 515 | 515 | 512 | 515 | 300 | 515 |
| 2022-08-22 | 517 | 517 | 513 | 514 | 5,900 | 514 |
| 2022-08-19 | 508 | 515 | 507 | 515 | 2,700 | 515 |
| 2022-08-18 | 508 | 508 | 508 | 508 | 700 | 508 |
| 2022-08-17 | 507 | 507 | 503 | 507 | 1,400 | 507 |
| 2022-08-16 | 503 | 503 | 500 | 503 | 1,300 | 503 |
| 2022-08-15 | 510 | 510 | 497 | 503 | 5,500 | 503 |
| 2022-08-12 | 510 | 515 | 507 | 510 | 13,900 | 510 |
| 2022-08-10 | 506 | 510 | 503 | 503 | 1,800 | 503 |
| 2022-08-09 | 507 | 507 | 503 | 503 | 600 | 503 |
| 2022-08-08 | 508 | 508 | 503 | 504 | 1,400 | 504 |
| 2022-08-05 | 507 | 510 | 507 | 508 | 500 | 508 |
| 2022-08-04 | 511 | 511 | 503 | 504 | 1,000 | 504 |
| 2022-08-03 | 509 | 509 | 507 | 507 | 400 | 507 |
| 2022-08-02 | 512 | 513 | 509 | 510 | 900 | 510 |
| 2022-08-01 | 511 | 511 | 510 | 511 | 1,100 | 511 |
| 2022-07-29 | 517 | 517 | 503 | 506 | 2,000 | 506 |
| 2022-07-28 | 503 | 520 | 502 | 520 | 5,100 | 520 |
| 2022-07-27 | 500 | 520 | 500 | 502 | 5,700 | 502 |
| 2022-07-26 | 500 | 501 | 499 | 499 | 3,000 | 499 |
| 2022-07-25 | 503 | 503 | 499 | 500 | 2,200 | 500 |
| 2022-07-22 | 500 | 501 | 499 | 501 | 700 | 501 |
| 2022-07-21 | 500 | 500 | 499 | 499 | 1,700 | 499 |
| 2022-07-20 | 504 | 505 | 499 | 501 | 7,900 | 501 |
| 2022-07-19 | 499 | 503 | 499 | 501 | 4,300 | 501 |
| 2022-07-15 | 498 | 500 | 497 | 499 | 2,800 | 499 |
| 2022-07-14 | 498 | 500 | 497 | 497 | 800 | 497 |
| 2022-07-13 | 498 | 498 | 496 | 498 | 300 | 498 |
| 2022-07-12 | 495 | 498 | 495 | 498 | 300 | 498 |
| 2022-07-11 | 497 | 497 | 496 | 497 | 300 | 497 |
| 2022-07-08 | 493 | 498 | 493 | 497 | 900 | 497 |
| 2022-07-07 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2022-07-06 | 494 | 494 | 493 | 494 | 900 | 494 |
| 2022-07-05 | 497 | 497 | 493 | 495 | 1,300 | 495 |
| 2022-07-04 | 498 | 499 | 495 | 499 | 1,200 | 499 |
| 2022-07-01 | 495 | 498 | 494 | 498 | 900 | 498 |
| 2022-06-30 | - | - | - | 496 | - | 496 |
| 2022-06-29 | 493 | 496 | 491 | 496 | 2,000 | 496 |
| 2022-06-28 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2022-06-27 | 495 | 498 | 494 | 494 | 1,200 | 494 |
| 2022-06-24 | 493 | 497 | 493 | 497 | 500 | 497 |
| 2022-06-23 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2022-06-22 | 497 | 497 | 492 | 492 | 200 | 492 |
| 2022-06-21 | 496 | 496 | 491 | 495 | 1,000 | 495 |
| 2022-06-20 | 500 | 500 | 490 | 498 | 4,300 | 498 |
| 2022-06-17 | 490 | 498 | 490 | 498 | 1,100 | 498 |
| 2022-06-16 | 495 | 496 | 491 | 491 | 900 | 491 |
| 2022-06-15 | 495 | 498 | 495 | 495 | 800 | 495 |
| 2022-06-14 | 496 | 496 | 494 | 494 | 500 | 494 |
| 2022-06-13 | 493 | 496 | 493 | 496 | 700 | 496 |
| 2022-06-10 | 496 | 497 | 493 | 493 | 500 | 493 |
| 2022-06-09 | 498 | 500 | 494 | 500 | 800 | 500 |
| 2022-06-08 | 496 | 499 | 495 | 499 | 1,100 | 499 |
| 2022-06-07 | 494 | 496 | 494 | 496 | 300 | 496 |
| 2022-06-06 | 493 | 496 | 493 | 494 | 500 | 494 |
| 2022-06-03 | 494 | 497 | 491 | 493 | 1,200 | 493 |
| 2022-06-02 | 496 | 496 | 492 | 496 | 1,200 | 496 |
| 2022-06-01 | 486 | 490 | 486 | 490 | 900 | 490 |
| 2022-05-31 | 495 | 495 | 483 | 490 | 2,600 | 490 |
| 2022-05-30 | 496 | 496 | 496 | 496 | 1,100 | 496 |
| 2022-05-27 | 490 | 496 | 485 | 496 | 1,300 | 496 |
| 2022-05-26 | 488 | 496 | 488 | 490 | 700 | 490 |
| 2022-05-25 | 484 | 497 | 484 | 497 | 1,100 | 497 |
| 2022-05-24 | 491 | 491 | 485 | 486 | 700 | 486 |
| 2022-05-23 | 495 | 495 | 485 | 488 | 2,400 | 488 |
| 2022-05-20 | 492 | 492 | 485 | 491 | 4,000 | 491 |
| 2022-05-19 | 491 | 493 | 488 | 492 | 2,600 | 492 |
| 2022-05-18 | 499 | 500 | 492 | 492 | 1,500 | 492 |
| 2022-05-17 | 486 | 495 | 485 | 495 | 3,200 | 495 |
| 2022-05-16 | 494 | 494 | 485 | 491 | 3,500 | 491 |
| 2022-05-13 | 498 | 498 | 485 | 485 | 2,200 | 485 |
| 2022-05-12 | 490 | 499 | 490 | 490 | 1,300 | 490 |
| 2022-05-11 | 500 | 500 | 492 | 492 | 1,800 | 492 |
| 2022-05-10 | 503 | 503 | 499 | 500 | 2,500 | 500 |
| 2022-05-09 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2022-05-06 | 503 | 509 | 502 | 506 | 4,200 | 506 |
| 2022-05-02 | 500 | 504 | 500 | 504 | 700 | 504 |
| 2022-04-28 | 500 | 506 | 500 | 505 | 1,400 | 505 |
| 2022-04-27 | 509 | 510 | 500 | 508 | 2,800 | 508 |
| 2022-04-26 | 512 | 512 | 509 | 512 | 1,700 | 512 |
| 2022-04-25 | 511 | 512 | 509 | 512 | 1,400 | 512 |
| 2022-04-22 | 508 | 511 | 508 | 511 | 2,800 | 511 |
| 2022-04-21 | 507 | 507 | 506 | 506 | 900 | 506 |
| 2022-04-20 | 508 | 509 | 505 | 507 | 6,300 | 507 |
| 2022-04-19 | 503 | 507 | 502 | 507 | 2,100 | 507 |
| 2022-04-18 | 506 | 506 | 500 | 506 | 1,600 | 506 |
| 2022-04-15 | 501 | 506 | 501 | 506 | 2,200 | 506 |
| 2022-04-14 | 501 | 501 | 497 | 500 | 1,500 | 500 |
| 2022-04-13 | 500 | 500 | 497 | 497 | 500 | 497 |
| 2022-04-12 | 496 | 500 | 494 | 500 | 1,300 | 500 |
| 2022-04-11 | 496 | 500 | 495 | 496 | 1,600 | 496 |
| 2022-04-08 | 495 | 500 | 493 | 500 | 2,900 | 500 |
| 2022-04-07 | 493 | 495 | 492 | 495 | 800 | 495 |
| 2022-04-06 | 494 | 495 | 486 | 495 | 2,200 | 495 |
| 2022-04-05 | 487 | 495 | 485 | 486 | 3,400 | 486 |
| 2022-04-04 | 489 | 497 | 486 | 486 | 2,100 | 486 |
| 2022-04-01 | 491 | 500 | 486 | 486 | 7,900 | 486 |
| 2022-03-31 | 521 | 521 | 500 | 500 | 4,300 | 500 |
| 2022-03-30 | 546 | 546 | 511 | 522 | 30,200 | 522 |
| 2022-03-29 | 488 | 515 | 488 | 515 | 53,600 | 515 |
| 2022-03-28 | 504 | 506 | 500 | 506 | 11,800 | 506 |
| 2022-03-25 | 497 | 499 | 496 | 499 | 4,200 | 499 |
| 2022-03-24 | 493 | 497 | 492 | 497 | 3,000 | 497 |
| 2022-03-23 | 490 | 497 | 490 | 493 | 7,500 | 493 |
| 2022-03-22 | 500 | 501 | 496 | 496 | 8,600 | 496 |
| 2022-03-18 | 488 | 494 | 484 | 494 | 3,000 | 494 |
| 2022-03-17 | 488 | 490 | 485 | 487 | 2,400 | 487 |
| 2022-03-16 | 485 | 485 | 483 | 484 | 1,800 | 484 |
| 2022-03-15 | 482 | 486 | 482 | 486 | 1,200 | 486 |
| 2022-03-14 | 481 | 489 | 481 | 481 | 2,600 | 481 |
| 2022-03-11 | 481 | 484 | 475 | 482 | 3,100 | 482 |
| 2022-03-10 | 483 | 485 | 479 | 481 | 3,800 | 481 |
| 2022-03-09 | 481 | 483 | 476 | 480 | 2,800 | 480 |
| 2022-03-08 | 483 | 490 | 481 | 481 | 2,800 | 481 |
| 2022-03-07 | 489 | 492 | 480 | 492 | 3,200 | 492 |
| 2022-03-04 | 486 | 486 | 480 | 486 | 2,900 | 486 |
| 2022-03-03 | 486 | 486 | 484 | 486 | 1,400 | 486 |
| 2022-03-02 | 486 | 489 | 482 | 485 | 2,100 | 485 |
| 2022-03-01 | 487 | 490 | 486 | 488 | 3,200 | 488 |
| 2022-02-28 | 482 | 490 | 482 | 490 | 2,400 | 490 |
| 2022-02-25 | 478 | 484 | 478 | 480 | 2,100 | 480 |
| 2022-02-24 | 480 | 482 | 480 | 480 | 2,300 | 480 |
| 2022-02-22 | 482 | 487 | 481 | 483 | 3,100 | 483 |
| 2022-02-21 | 483 | 492 | 482 | 485 | 6,800 | 485 |
| 2022-02-18 | 482 | 493 | 480 | 493 | 3,800 | 493 |
| 2022-02-17 | 490 | 490 | 483 | 487 | 5,400 | 487 |
| 2022-02-16 | 487 | 487 | 484 | 486 | 2,100 | 486 |
| 2022-02-15 | 488 | 493 | 486 | 487 | 2,800 | 487 |
| 2022-02-14 | 490 | 497 | 480 | 493 | 7,600 | 493 |
| 2022-02-10 | 490 | 490 | 485 | 486 | 1,800 | 486 |
| 2022-02-09 | 485 | 491 | 483 | 485 | 2,000 | 485 |
| 2022-02-08 | 488 | 488 | 483 | 485 | 900 | 485 |
| 2022-02-07 | 481 | 485 | 481 | 485 | 1,600 | 485 |
| 2022-02-04 | 483 | 483 | 477 | 479 | 900 | 479 |
| 2022-02-03 | 478 | 485 | 472 | 484 | 4,500 | 484 |
| 2022-02-02 | 479 | 483 | 475 | 483 | 3,600 | 483 |
| 2022-02-01 | 478 | 481 | 477 | 477 | 1,600 | 477 |
| 2022-01-31 | 478 | 481 | 476 | 481 | 1,200 | 481 |
| 2022-01-28 | 474 | 478 | 474 | 478 | 1,300 | 478 |
| 2022-01-27 | 478 | 484 | 474 | 476 | 2,600 | 476 |
| 2022-01-26 | 470 | 481 | 470 | 478 | 1,400 | 478 |
| 2022-01-25 | 482 | 482 | 476 | 477 | 1,400 | 477 |
| 2022-01-24 | 478 | 482 | 478 | 481 | 900 | 481 |
| 2022-01-21 | 476 | 481 | 469 | 478 | 1,900 | 478 |
| 2022-01-20 | 483 | 483 | 476 | 482 | 3,700 | 482 |
| 2022-01-19 | 476 | 478 | 467 | 478 | 3,600 | 478 |
| 2022-01-18 | 480 | 483 | 476 | 476 | 2,200 | 476 |
| 2022-01-17 | 481 | 481 | 477 | 477 | 2,400 | 477 |
| 2022-01-14 | 467 | 475 | 467 | 475 | 800 | 475 |
| 2022-01-13 | 468 | 473 | 468 | 473 | 2,300 | 473 |
| 2022-01-12 | 475 | 479 | 470 | 475 | 3,300 | 475 |
| 2022-01-11 | 462 | 476 | 460 | 476 | 5,800 | 476 |
| 2022-01-07 | 481 | 481 | 470 | 477 | 3,200 | 477 |
| 2022-01-06 | 482 | 485 | 476 | 476 | 3,200 | 476 |
| 2022-01-05 | 478 | 484 | 474 | 483 | 2,700 | 483 |
| 2022-01-04 | 474 | 476 | 470 | 476 | 2,400 | 476 |
分割・併合履歴 ： [2018-08-29]1株→2株
