共和電業(6853)の株価時系列情報
共和電業(6853)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 254 | 254 | 248 | 248 | 13,000 |
| 2003/12/29 | 245 | 254 | 245 | 250 | 32,000 |
| 2003/12/26 | 245 | 245 | 242 | 244 | 10,000 |
| 2003/12/25 | 245 | 246 | 245 | 246 | 10,000 |
| 2003/12/24 | 248 | 254 | 248 | 254 | 35,000 |
| 2003/12/22 | 244 | 248 | 244 | 247 | 28,000 |
| 2003/12/19 | 246 | 246 | 242 | 243 | 32,000 |
| 2003/12/18 | 246 | 247 | 246 | 246 | 11,000 |
| 2003/12/17 | 246 | 247 | 244 | 245 | 11,000 |
| 2003/12/16 | 245 | 250 | 243 | 243 | 19,000 |
| 2003/12/15 | 245 | 250 | 245 | 250 | 19,000 |
| 2003/12/12 | 243 | 244 | 243 | 244 | 36,000 |
| 2003/12/11 | 247 | 247 | 245 | 245 | 9,000 |
| 2003/12/10 | 246 | 246 | 245 | 245 | 4,000 |
| 2003/12/09 | 248 | 248 | 247 | 247 | 5,000 |
| 2003/12/08 | 256 | 256 | 240 | 240 | 42,000 |
| 2003/12/05 | 241 | 241 | 239 | 241 | 6,000 |
| 2003/12/04 | 239 | 242 | 238 | 238 | 11,000 |
| 2003/12/03 | 239 | 239 | 236 | 239 | 15,000 |
| 2003/12/02 | 241 | 241 | 236 | 239 | 16,000 |
| 2003/12/01 | 237 | 245 | 237 | 240 | 32,000 |
| 2003/11/28 | 244 | 247 | 244 | 246 | 23,000 |
| 2003/11/27 | 242 | 243 | 241 | 241 | 4,000 |
| 2003/11/26 | 243 | 244 | 243 | 243 | 12,000 |
| 2003/11/25 | 234 | 236 | 234 | 236 | 4,000 |
| 2003/11/21 | 239 | 239 | 229 | 233 | 15,000 |
| 2003/11/20 | 248 | 248 | 238 | 238 | 12,000 |
| 2003/11/19 | 231 | 243 | 231 | 243 | 9,000 |
| 2003/11/18 | 229 | 231 | 228 | 230 | 34,000 |
| 2003/11/17 | 243 | 246 | 241 | 243 | 29,000 |
| 2003/11/14 | 250 | 250 | 249 | 249 | 13,000 |
| 2003/11/13 | 256 | 256 | 251 | 251 | 8,000 |
| 2003/11/12 | 249 | 253 | 249 | 253 | 16,000 |
| 2003/11/11 | 256 | 256 | 248 | 250 | 36,000 |
| 2003/11/10 | 257 | 260 | 256 | 258 | 7,000 |
| 2003/11/07 | 255 | 258 | 255 | 255 | 26,000 |
| 2003/11/06 | 259 | 259 | 254 | 254 | 10,000 |
| 2003/11/05 | 263 | 264 | 263 | 263 | 4,000 |
| 2003/11/04 | 270 | 270 | 263 | 263 | 32,000 |
| 2003/10/31 | 260 | 264 | 259 | 261 | 13,000 |
| 2003/10/30 | 261 | 263 | 260 | 260 | 24,000 |
| 2003/10/29 | 263 | 265 | 260 | 261 | 23,000 |
| 2003/10/28 | 269 | 270 | 261 | 268 | 69,000 |
| 2003/10/27 | 264 | 275 | 263 | 267 | 174,000 |
| 2003/10/24 | 241 | 252 | 241 | 244 | 36,000 |
| 2003/10/23 | 257 | 257 | 240 | 241 | 37,000 |
| 2003/10/22 | 257 | 259 | 257 | 257 | 9,000 |
| 2003/10/21 | 260 | 260 | 260 | 260 | 8,000 |
| 2003/10/20 | 256 | 260 | 256 | 259 | 16,000 |
| 2003/10/17 | 256 | 256 | 254 | 254 | 23,000 |
| 2003/10/16 | 255 | 257 | 255 | 257 | 11,000 |
| 2003/10/15 | 257 | 257 | 255 | 255 | 18,000 |
| 2003/10/14 | 256 | 257 | 255 | 256 | 21,000 |
| 2003/10/10 | 256 | 259 | 256 | 258 | 14,000 |
| 2003/10/09 | 258 | 260 | 256 | 260 | 10,000 |
| 2003/10/08 | 258 | 261 | 257 | 261 | 11,000 |
| 2003/10/07 | 262 | 262 | 257 | 257 | 11,000 |
| 2003/10/06 | 255 | 263 | 255 | 255 | 19,000 |
| 2003/10/03 | 253 | 255 | 252 | 255 | 13,000 |
| 2003/10/02 | 259 | 259 | 251 | 251 | 12,000 |
| 2003/10/01 | 263 | 263 | 259 | 259 | 21,000 |
| 2003/09/30 | 258 | 258 | 253 | 258 | 12,000 |
| 2003/09/29 | 253 | 258 | 253 | 254 | 11,000 |
| 2003/09/26 | 252 | 254 | 252 | 252 | 13,000 |
| 2003/09/25 | 250 | 252 | 249 | 252 | 24,000 |
| 2003/09/24 | 257 | 264 | 257 | 257 | 22,000 |
| 2003/09/22 | 263 | 263 | 257 | 257 | 23,000 |
| 2003/09/19 | 265 | 265 | 263 | 263 | 14,000 |
| 2003/09/18 | 263 | 265 | 261 | 262 | 12,000 |
| 2003/09/17 | 264 | 266 | 261 | 262 | 41,000 |
| 2003/09/16 | 263 | 264 | 255 | 260 | 28,000 |
| 2003/09/12 | 260 | 264 | 258 | 264 | 56,000 |
| 2003/09/11 | 261 | 261 | 257 | 258 | 10,000 |
| 2003/09/10 | 263 | 265 | 261 | 262 | 26,000 |
| 2003/09/09 | 266 | 266 | 263 | 263 | 15,000 |
| 2003/09/08 | 263 | 268 | 262 | 266 | 23,000 |
| 2003/09/05 | 264 | 264 | 262 | 264 | 14,000 |
| 2003/09/04 | 269 | 269 | 263 | 263 | 17,000 |
| 2003/09/03 | 267 | 269 | 263 | 266 | 21,000 |
| 2003/09/02 | 262 | 269 | 262 | 262 | 19,000 |
| 2003/09/01 | 265 | 269 | 260 | 260 | 49,000 |
| 2003/08/29 | 262 | 262 | 259 | 261 | 21,000 |
| 2003/08/28 | 262 | 262 | 258 | 259 | 11,000 |
| 2003/08/27 | 265 | 265 | 260 | 262 | 19,000 |
| 2003/08/26 | 262 | 265 | 260 | 265 | 30,000 |
| 2003/08/25 | 262 | 270 | 260 | 262 | 33,000 |
| 2003/08/22 | 263 | 266 | 263 | 263 | 11,000 |
| 2003/08/21 | 269 | 269 | 261 | 261 | 40,000 |
| 2003/08/20 | 272 | 272 | 258 | 270 | 73,000 |
| 2003/08/19 | 261 | 281 | 260 | 280 | 97,000 |
| 2003/08/18 | 263 | 263 | 261 | 261 | 29,000 |
| 2003/08/15 | 258 | 260 | 256 | 258 | 22,000 |
| 2003/08/14 | 258 | 259 | 256 | 258 | 11,000 |
| 2003/08/13 | 257 | 260 | 257 | 260 | 11,000 |
| 2003/08/12 | 250 | 255 | 249 | 255 | 26,000 |
| 2003/08/11 | 258 | 258 | 241 | 254 | 109,000 |
| 2003/08/08 | 273 | 278 | 263 | 270 | 30,000 |
| 2003/08/07 | 279 | 282 | 278 | 278 | 27,000 |
| 2003/08/06 | 278 | 287 | 278 | 283 | 59,000 |
| 2003/08/05 | 285 | 288 | 280 | 288 | 62,000 |
| 2003/08/04 | 280 | 290 | 280 | 290 | 97,000 |
| 2003/08/01 | 279 | 293 | 273 | 284 | 156,000 |
| 2003/07/31 | 263 | 280 | 263 | 274 | 239,000 |
| 2003/07/30 | 260 | 263 | 258 | 263 | 18,000 |
| 2003/07/29 | 265 | 265 | 260 | 260 | 18,000 |
| 2003/07/28 | 255 | 266 | 255 | 265 | 35,000 |
| 2003/07/25 | 259 | 259 | 254 | 258 | 26,000 |
| 2003/07/24 | 255 | 257 | 254 | 254 | 16,000 |
| 2003/07/23 | 256 | 260 | 251 | 256 | 42,000 |
| 2003/07/22 | 252 | 261 | 252 | 261 | 33,000 |
| 2003/07/18 | 251 | 261 | 251 | 253 | 50,000 |
| 2003/07/17 | 261 | 261 | 251 | 251 | 27,000 |
| 2003/07/16 | 273 | 273 | 261 | 263 | 36,000 |
| 2003/07/15 | 278 | 278 | 269 | 269 | 40,000 |
| 2003/07/14 | 276 | 278 | 273 | 277 | 96,000 |
| 2003/07/11 | 258 | 273 | 255 | 273 | 200,000 |
| 2003/07/10 | 263 | 263 | 250 | 263 | 29,000 |
| 2003/07/09 | 254 | 264 | 254 | 264 | 23,000 |
| 2003/07/08 | 275 | 276 | 263 | 264 | 34,000 |
| 2003/07/07 | 278 | 280 | 265 | 275 | 82,000 |
| 2003/07/04 | 253 | 253 | 250 | 252 | 14,000 |
| 2003/07/03 | 259 | 260 | 256 | 258 | 76,000 |
| 2003/07/02 | 258 | 258 | 250 | 252 | 65,000 |
| 2003/07/01 | 250 | 251 | 247 | 249 | 49,000 |
| 2003/06/30 | 247 | 256 | 247 | 251 | 55,000 |
| 2003/06/27 | 239 | 242 | 239 | 242 | 50,000 |
| 2003/06/26 | 237 | 239 | 236 | 238 | 40,000 |
| 2003/06/25 | 239 | 239 | 237 | 237 | 14,000 |
| 2003/06/24 | 242 | 242 | 238 | 240 | 13,000 |
| 2003/06/23 | 242 | 243 | 241 | 243 | 15,000 |
| 2003/06/20 | 248 | 248 | 242 | 245 | 18,000 |
| 2003/06/19 | 246 | 249 | 245 | 248 | 26,000 |
| 2003/06/18 | 244 | 245 | 242 | 242 | 14,000 |
| 2003/06/17 | 247 | 248 | 243 | 244 | 14,000 |
| 2003/06/16 | 249 | 250 | 247 | 247 | 13,000 |
| 2003/06/13 | 249 | 250 | 244 | 250 | 37,000 |
| 2003/06/12 | 249 | 250 | 249 | 250 | 10,000 |
| 2003/06/11 | 247 | 248 | 244 | 248 | 18,000 |
| 2003/06/10 | 249 | 249 | 247 | 248 | 12,000 |
| 2003/06/09 | 252 | 253 | 252 | 253 | 10,000 |
| 2003/06/06 | 253 | 253 | 247 | 252 | 13,000 |
| 2003/06/05 | 251 | 251 | 250 | 251 | 11,000 |
| 2003/06/04 | 250 | 253 | 240 | 246 | 25,000 |
| 2003/06/03 | 246 | 253 | 246 | 253 | 13,000 |
| 2003/06/02 | 251 | 252 | 245 | 246 | 24,000 |
| 2003/05/30 | 246 | 251 | 246 | 249 | 25,000 |
| 2003/05/29 | 243 | 244 | 242 | 244 | 12,000 |
| 2003/05/28 | 240 | 243 | 240 | 242 | 6,000 |
| 2003/05/27 | 244 | 244 | 241 | 241 | 18,000 |
| 2003/05/26 | 245 | 249 | 245 | 249 | 6,000 |
| 2003/05/23 | 237 | 246 | 237 | 245 | 9,000 |
| 2003/05/22 | 245 | 245 | 240 | 241 | 7,000 |
| 2003/05/21 | 253 | 253 | 245 | 249 | 8,000 |
| 2003/05/20 | 253 | 253 | 252 | 252 | 13,000 |
| 2003/05/19 | 254 | 255 | 253 | 253 | 14,000 |
| 2003/05/16 | 252 | 255 | 252 | 255 | 6,000 |
| 2003/05/15 | 254 | 255 | 250 | 255 | 22,000 |
| 2003/05/14 | 258 | 258 | 250 | 251 | 26,000 |
| 2003/05/13 | 256 | 256 | 252 | 252 | 12,000 |
| 2003/05/12 | 255 | 260 | 255 | 260 | 29,000 |
| 2003/05/09 | 253 | 253 | 243 | 245 | 15,000 |
| 2003/05/08 | 245 | 248 | 242 | 243 | 11,000 |
| 2003/05/07 | 243 | 243 | 243 | 243 | 4,000 |
| 2003/05/06 | 252 | 261 | 243 | 243 | 36,000 |
| 2003/05/02 | 245 | 245 | 241 | 241 | 9,000 |
| 2003/05/01 | 260 | 260 | 246 | 250 | 67,000 |
| 2003/04/30 | 244 | 248 | 239 | 246 | 17,000 |
| 2003/04/28 | 227 | 235 | 227 | 235 | 6,000 |
| 2003/04/25 | 237 | 242 | 230 | 230 | 29,000 |
| 2003/04/24 | 236 | 237 | 236 | 237 | 9,000 |
| 2003/04/23 | 247 | 247 | 234 | 234 | 4,000 |
| 2003/04/22 | 246 | 246 | 232 | 232 | 21,000 |
| 2003/04/21 | 245 | 245 | 242 | 245 | 59,000 |
| 2003/04/18 | 228 | 236 | 228 | 231 | 12,000 |
| 2003/04/17 | 233 | 233 | 224 | 224 | 17,000 |
| 2003/04/16 | 230 | 235 | 226 | 234 | 10,000 |
| 2003/04/15 | 241 | 241 | 233 | 240 | 38,000 |
| 2003/04/14 | 222 | 230 | 222 | 225 | 14,000 |
| 2003/04/11 | 221 | 223 | 221 | 221 | 26,000 |
| 2003/04/10 | 233 | 233 | 220 | 226 | 33,000 |
| 2003/04/09 | 243 | 247 | 235 | 235 | 72,000 |
| 2003/04/08 | 236 | 248 | 235 | 243 | 209,000 |
| 2003/04/07 | 212 | 212 | 211 | 211 | 4,000 |
| 2003/04/04 | 212 | 212 | 212 | 212 | 11,000 |
| 2003/04/03 | 212 | 214 | 212 | 212 | 10,000 |
| 2003/04/02 | 208 | 208 | 207 | 207 | 4,000 |
| 2003/04/01 | 216 | 216 | 211 | 212 | 22,000 |
| 2003/03/31 | 215 | 215 | 210 | 212 | 15,000 |
| 2003/03/28 | 211 | 218 | 211 | 218 | 21,000 |
| 2003/03/27 | 212 | 212 | 210 | 212 | 6,000 |
| 2003/03/26 | 211 | 212 | 206 | 207 | 19,000 |
| 2003/03/25 | 209 | 212 | 205 | 212 | 28,000 |
| 2003/03/24 | 208 | 208 | 206 | 208 | 14,000 |
| 2003/03/20 | 208 | 208 | 201 | 201 | 19,000 |
| 2003/03/19 | 204 | 204 | 202 | 203 | 13,000 |
| 2003/03/18 | 205 | 205 | 203 | 203 | 14,000 |
| 2003/03/17 | 208 | 208 | 205 | 205 | 16,000 |
| 2003/03/14 | 197 | 197 | 197 | 197 | 35,000 |
| 2003/03/13 | 203 | 204 | 202 | 202 | 7,000 |
| 2003/03/12 | 203 | 203 | 201 | 202 | 10,000 |
| 2003/03/11 | 210 | 210 | 201 | 205 | 20,000 |
| 2003/03/10 | 199 | 202 | 199 | 199 | 20,000 |
| 2003/03/07 | 212 | 212 | 208 | 209 | 9,000 |
| 2003/03/06 | 213 | 214 | 213 | 214 | 14,000 |
| 2003/03/05 | 210 | 213 | 209 | 213 | 6,000 |
| 2003/03/04 | 212 | 212 | 208 | 212 | 20,000 |
| 2003/03/03 | 213 | 213 | 208 | 212 | 30,000 |
| 2003/02/28 | 203 | 209 | 203 | 208 | 26,000 |
| 2003/02/27 | 200 | 202 | 199 | 201 | 9,000 |
| 2003/02/26 | 201 | 201 | 200 | 200 | 12,000 |
| 2003/02/25 | 205 | 205 | 201 | 201 | 23,000 |
| 2003/02/24 | 211 | 211 | 202 | 204 | 36,000 |
| 2003/02/21 | 200 | 210 | 198 | 210 | 47,000 |
| 2003/02/20 | 200 | 201 | 198 | 198 | 17,000 |
| 2003/02/19 | 200 | 201 | 199 | 201 | 20,000 |
| 2003/02/18 | 198 | 200 | 196 | 196 | 10,000 |
| 2003/02/17 | 195 | 198 | 195 | 197 | 15,000 |
| 2003/02/14 | 193 | 195 | 189 | 195 | 24,000 |
| 2003/02/13 | 195 | 195 | 193 | 193 | 6,000 |
| 2003/02/12 | 190 | 194 | 190 | 194 | 17,000 |
| 2003/02/10 | 192 | 192 | 189 | 189 | 9,000 |
| 2003/02/07 | 188 | 192 | 188 | 192 | 20,000 |
| 2003/02/06 | 185 | 189 | 185 | 189 | 21,000 |
| 2003/02/05 | 180 | 187 | 180 | 185 | 17,000 |
| 2003/02/04 | 184 | 184 | 180 | 181 | 22,000 |
| 2003/02/03 | 185 | 185 | 180 | 185 | 26,000 |
| 2003/01/31 | 182 | 185 | 182 | 185 | 14,000 |
| 2003/01/30 | 183 | 184 | 182 | 184 | 7,000 |
| 2003/01/29 | 184 | 185 | 182 | 182 | 13,000 |
| 2003/01/28 | 186 | 186 | 184 | 184 | 5,000 |
| 2003/01/27 | 188 | 190 | 186 | 186 | 6,000 |
| 2003/01/24 | 189 | 191 | 188 | 188 | 14,000 |
| 2003/01/23 | 190 | 190 | 187 | 187 | 12,000 |
| 2003/01/22 | 193 | 193 | 191 | 191 | 5,000 |
| 2003/01/21 | 193 | 194 | 189 | 193 | 17,000 |
| 2003/01/20 | 189 | 194 | 189 | 194 | 22,000 |
| 2003/01/17 | 188 | 191 | 187 | 189 | 20,000 |
| 2003/01/16 | 187 | 188 | 187 | 188 | 4,000 |
| 2003/01/15 | 188 | 188 | 185 | 187 | 21,000 |
| 2003/01/14 | 189 | 189 | 185 | 185 | 9,000 |
| 2003/01/10 | 187 | 190 | 187 | 187 | 8,000 |
| 2003/01/09 | 188 | 188 | 188 | 188 | 2,000 |
| 2003/01/08 | 186 | 189 | 186 | 189 | 2,000 |
| 2003/01/07 | 194 | 194 | 186 | 186 | 3,000 |
| 2003/01/06 | 195 | 195 | 194 | 194 | 21,000 |