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 |
|---|---|---|---|---|---|
| 2005/12/30 | 489 | 489 | 484 | 484 | 18,000 |
| 2005/12/29 | 489 | 490 | 484 | 489 | 42,000 |
| 2005/12/28 | 480 | 485 | 477 | 479 | 33,000 |
| 2005/12/27 | 489 | 490 | 479 | 484 | 58,000 |
| 2005/12/26 | 498 | 502 | 495 | 495 | 194,000 |
| 2005/12/22 | 490 | 493 | 486 | 492 | 128,000 |
| 2005/12/21 | 492 | 492 | 486 | 487 | 202,000 |
| 2005/12/20 | 490 | 492 | 489 | 492 | 50,000 |
| 2005/12/19 | 491 | 493 | 489 | 489 | 49,000 |
| 2005/12/16 | 489 | 491 | 488 | 491 | 57,000 |
| 2005/12/15 | 488 | 491 | 488 | 490 | 75,000 |
| 2005/12/14 | 493 | 494 | 490 | 490 | 67,000 |
| 2005/12/13 | 489 | 494 | 489 | 492 | 65,000 |
| 2005/12/12 | 493 | 493 | 481 | 489 | 85,000 |
| 2005/12/09 | 482 | 490 | 482 | 490 | 64,000 |
| 2005/12/08 | 490 | 491 | 485 | 485 | 77,000 |
| 2005/12/07 | 489 | 495 | 487 | 489 | 71,000 |
| 2005/12/06 | 489 | 494 | 486 | 488 | 81,000 |
| 2005/12/05 | 486 | 497 | 485 | 494 | 85,000 |
| 2005/12/02 | 483 | 492 | 481 | 490 | 157,000 |
| 2005/12/01 | 484 | 486 | 480 | 483 | 78,000 |
| 2005/11/30 | 487 | 487 | 484 | 485 | 45,000 |
| 2005/11/29 | 480 | 485 | 480 | 485 | 56,000 |
| 2005/11/28 | 478 | 480 | 472 | 480 | 38,000 |
| 2005/11/25 | 475 | 476 | 468 | 476 | 30,000 |
| 2005/11/24 | 474 | 476 | 468 | 468 | 81,000 |
| 2005/11/22 | 477 | 479 | 472 | 476 | 73,000 |
| 2005/11/21 | 480 | 480 | 471 | 479 | 86,000 |
| 2005/11/18 | 486 | 490 | 477 | 480 | 62,000 |
| 2005/11/17 | 477 | 485 | 477 | 485 | 32,000 |
| 2005/11/16 | 472 | 485 | 472 | 476 | 59,000 |
| 2005/11/15 | 478 | 478 | 472 | 473 | 42,000 |
| 2005/11/14 | 475 | 478 | 475 | 476 | 39,000 |
| 2005/11/11 | 472 | 480 | 472 | 480 | 32,000 |
| 2005/11/10 | 480 | 480 | 474 | 474 | 53,000 |
| 2005/11/09 | 470 | 478 | 469 | 474 | 90,000 |
| 2005/11/08 | 486 | 486 | 471 | 475 | 59,000 |
| 2005/11/07 | 483 | 486 | 481 | 484 | 65,000 |
| 2005/11/04 | 481 | 481 | 474 | 478 | 56,000 |
| 2005/11/02 | 480 | 480 | 469 | 472 | 84,000 |
| 2005/11/01 | 472 | 479 | 472 | 476 | 32,000 |
| 2005/10/31 | 471 | 474 | 470 | 473 | 22,000 |
| 2005/10/28 | 473 | 473 | 466 | 466 | 53,000 |
| 2005/10/27 | 471 | 476 | 469 | 470 | 74,000 |
| 2005/10/26 | 476 | 476 | 470 | 471 | 25,000 |
| 2005/10/25 | 465 | 472 | 465 | 472 | 67,000 |
| 2005/10/24 | 472 | 472 | 465 | 466 | 30,000 |
| 2005/10/21 | 470 | 475 | 469 | 472 | 26,000 |
| 2005/10/20 | 475 | 478 | 470 | 472 | 18,000 |
| 2005/10/19 | 474 | 476 | 470 | 476 | 45,000 |
| 2005/10/18 | 473 | 477 | 471 | 474 | 47,000 |
| 2005/10/17 | 478 | 478 | 473 | 477 | 26,000 |
| 2005/10/14 | 474 | 475 | 470 | 473 | 49,000 |
| 2005/10/13 | 477 | 480 | 471 | 475 | 136,000 |
| 2005/10/12 | 489 | 489 | 475 | 481 | 166,000 |
| 2005/10/11 | 499 | 507 | 475 | 482 | 269,000 |
| 2005/10/07 | 493 | 502 | 491 | 498 | 45,000 |
| 2005/10/06 | 505 | 505 | 490 | 496 | 74,000 |
| 2005/10/05 | 497 | 510 | 497 | 506 | 284,000 |
| 2005/10/04 | 481 | 492 | 481 | 492 | 58,000 |
| 2005/10/03 | 484 | 485 | 471 | 478 | 51,000 |
| 2005/09/30 | 486 | 491 | 484 | 484 | 38,000 |
| 2005/09/29 | 490 | 491 | 483 | 483 | 47,000 |
| 2005/09/28 | 486 | 489 | 482 | 489 | 32,000 |
| 2005/09/27 | 486 | 493 | 485 | 486 | 48,000 |
| 2005/09/26 | 483 | 485 | 480 | 485 | 61,000 |
| 2005/09/22 | 486 | 486 | 483 | 483 | 43,000 |
| 2005/09/21 | 487 | 490 | 482 | 487 | 65,000 |
| 2005/09/20 | 485 | 491 | 484 | 487 | 56,000 |
| 2005/09/16 | 472 | 480 | 472 | 479 | 65,000 |
| 2005/09/15 | 469 | 472 | 468 | 472 | 19,000 |
| 2005/09/14 | 469 | 473 | 466 | 468 | 24,000 |
| 2005/09/13 | 474 | 474 | 469 | 469 | 18,000 |
| 2005/09/12 | 473 | 478 | 470 | 474 | 19,000 |
| 2005/09/09 | 463 | 470 | 463 | 466 | 68,000 |
| 2005/09/08 | 467 | 467 | 462 | 462 | 29,000 |
| 2005/09/07 | 470 | 472 | 465 | 469 | 30,000 |
| 2005/09/06 | 470 | 474 | 470 | 470 | 42,000 |
| 2005/09/05 | 478 | 479 | 471 | 471 | 35,000 |
| 2005/09/02 | 474 | 475 | 472 | 475 | 22,000 |
| 2005/09/01 | 471 | 474 | 468 | 473 | 36,000 |
| 2005/08/31 | 466 | 474 | 466 | 470 | 58,000 |
| 2005/08/30 | 473 | 477 | 465 | 470 | 89,000 |
| 2005/08/29 | 476 | 476 | 470 | 473 | 61,000 |
| 2005/08/26 | 479 | 485 | 473 | 475 | 93,000 |
| 2005/08/25 | 485 | 485 | 478 | 482 | 41,000 |
| 2005/08/24 | 488 | 488 | 485 | 486 | 28,000 |
| 2005/08/23 | 494 | 494 | 486 | 488 | 64,000 |
| 2005/08/22 | 492 | 492 | 488 | 490 | 24,000 |
| 2005/08/19 | 487 | 490 | 485 | 488 | 37,000 |
| 2005/08/18 | 488 | 488 | 485 | 488 | 22,000 |
| 2005/08/17 | 488 | 492 | 486 | 492 | 45,000 |
| 2005/08/16 | 492 | 495 | 486 | 486 | 88,000 |
| 2005/08/15 | 499 | 502 | 492 | 493 | 44,000 |
| 2005/08/12 | 503 | 504 | 490 | 497 | 60,000 |
| 2005/08/11 | 500 | 500 | 492 | 498 | 90,000 |
| 2005/08/10 | 501 | 503 | 488 | 500 | 125,000 |
| 2005/08/09 | 502 | 510 | 491 | 499 | 109,000 |
| 2005/08/08 | 472 | 488 | 467 | 483 | 76,000 |
| 2005/08/05 | 490 | 490 | 475 | 475 | 60,000 |
| 2005/08/04 | 504 | 504 | 490 | 499 | 58,000 |
| 2005/08/03 | 512 | 512 | 504 | 504 | 105,000 |
| 2005/08/02 | 502 | 520 | 502 | 509 | 353,000 |
| 2005/08/01 | 495 | 500 | 490 | 500 | 70,000 |
| 2005/07/29 | 500 | 500 | 490 | 490 | 68,000 |
| 2005/07/28 | 496 | 504 | 491 | 496 | 147,000 |
| 2005/07/27 | 494 | 510 | 492 | 499 | 255,000 |
| 2005/07/26 | 467 | 496 | 466 | 488 | 224,000 |
| 2005/07/25 | 468 | 470 | 463 | 466 | 29,000 |
| 2005/07/22 | 468 | 470 | 465 | 467 | 36,000 |
| 2005/07/21 | 473 | 473 | 466 | 470 | 26,000 |
| 2005/07/20 | 477 | 477 | 463 | 467 | 61,000 |
| 2005/07/19 | 474 | 474 | 461 | 471 | 48,000 |
| 2005/07/15 | 475 | 475 | 466 | 468 | 34,000 |
| 2005/07/14 | 462 | 470 | 461 | 470 | 44,000 |
| 2005/07/13 | 463 | 464 | 460 | 460 | 19,000 |
| 2005/07/12 | 469 | 469 | 460 | 461 | 41,000 |
| 2005/07/11 | 476 | 476 | 461 | 470 | 49,000 |
| 2005/07/08 | 466 | 467 | 454 | 456 | 96,000 |
| 2005/07/07 | 471 | 473 | 464 | 472 | 61,000 |
| 2005/07/06 | 473 | 477 | 470 | 473 | 39,000 |
| 2005/07/05 | 486 | 493 | 471 | 471 | 74,000 |
| 2005/07/04 | 469 | 490 | 466 | 487 | 156,000 |
| 2005/07/01 | 475 | 475 | 463 | 465 | 85,000 |
| 2005/06/30 | 478 | 480 | 473 | 475 | 116,000 |
| 2005/06/29 | 486 | 490 | 472 | 480 | 199,000 |
| 2005/06/28 | 493 | 500 | 484 | 484 | 198,000 |
| 2005/06/27 | 496 | 516 | 491 | 495 | 378,000 |
| 2005/06/24 | 490 | 524 | 482 | 491 | 832,000 |
| 2005/06/23 | 510 | 555 | 501 | 505 | 3,502,000 |
| 2005/06/22 | 427 | 482 | 424 | 482 | 1,750,000 |
| 2005/06/21 | 405 | 405 | 402 | 402 | 29,000 |
| 2005/06/20 | 405 | 406 | 403 | 403 | 25,000 |
| 2005/06/17 | 407 | 407 | 401 | 403 | 31,000 |
| 2005/06/16 | 401 | 404 | 401 | 403 | 14,000 |
| 2005/06/15 | 402 | 402 | 399 | 402 | 11,000 |
| 2005/06/14 | 405 | 405 | 399 | 399 | 44,000 |
| 2005/06/13 | 401 | 407 | 401 | 406 | 18,000 |
| 2005/06/10 | 396 | 404 | 396 | 404 | 51,000 |
| 2005/06/09 | 409 | 410 | 392 | 393 | 98,000 |
| 2005/06/08 | 410 | 413 | 405 | 410 | 48,000 |
| 2005/06/07 | 419 | 419 | 409 | 414 | 23,000 |
| 2005/06/06 | 410 | 411 | 405 | 410 | 20,000 |
| 2005/06/03 | 414 | 417 | 411 | 411 | 29,000 |
| 2005/06/02 | 417 | 418 | 413 | 415 | 25,000 |
| 2005/06/01 | 418 | 419 | 412 | 419 | 43,000 |
| 2005/05/31 | 415 | 419 | 413 | 419 | 41,000 |
| 2005/05/30 | 405 | 412 | 405 | 408 | 20,000 |
| 2005/05/27 | 408 | 408 | 402 | 404 | 32,000 |
| 2005/05/26 | 401 | 403 | 400 | 400 | 19,000 |
| 2005/05/25 | 411 | 412 | 403 | 403 | 29,000 |
| 2005/05/24 | 415 | 415 | 409 | 411 | 20,000 |
| 2005/05/23 | 400 | 418 | 400 | 415 | 54,000 |
| 2005/05/20 | 407 | 407 | 402 | 402 | 26,000 |
| 2005/05/19 | 398 | 407 | 398 | 406 | 52,000 |
| 2005/05/18 | 383 | 397 | 383 | 397 | 44,000 |
| 2005/05/17 | 400 | 405 | 372 | 381 | 66,000 |
| 2005/05/16 | 414 | 414 | 399 | 400 | 63,000 |
| 2005/05/13 | 419 | 420 | 406 | 410 | 90,000 |
| 2005/05/12 | 424 | 430 | 413 | 423 | 80,000 |
| 2005/05/11 | 421 | 430 | 411 | 421 | 134,000 |
| 2005/05/10 | 430 | 430 | 421 | 421 | 177,000 |
| 2005/05/09 | 410 | 455 | 410 | 421 | 441,000 |
| 2005/05/06 | 399 | 399 | 394 | 396 | 91,000 |
| 2005/05/02 | 386 | 394 | 382 | 393 | 152,000 |
| 2005/04/28 | 371 | 377 | 369 | 377 | 50,000 |
| 2005/04/27 | 370 | 372 | 369 | 372 | 27,000 |
| 2005/04/26 | 377 | 377 | 370 | 375 | 26,000 |
| 2005/04/25 | 368 | 376 | 365 | 374 | 28,000 |
| 2005/04/22 | 377 | 377 | 370 | 370 | 43,000 |
| 2005/04/21 | 368 | 370 | 364 | 365 | 26,000 |
| 2005/04/20 | 380 | 380 | 370 | 372 | 51,000 |
| 2005/04/19 | 356 | 377 | 351 | 377 | 116,000 |
| 2005/04/18 | 366 | 366 | 355 | 360 | 42,000 |
| 2005/04/15 | 371 | 377 | 363 | 372 | 103,000 |
| 2005/04/14 | 375 | 378 | 371 | 377 | 70,000 |
| 2005/04/13 | 375 | 380 | 375 | 380 | 26,000 |
| 2005/04/12 | 380 | 383 | 375 | 376 | 115,000 |
| 2005/04/11 | 375 | 379 | 374 | 379 | 31,000 |
| 2005/04/08 | 380 | 380 | 375 | 380 | 40,000 |
| 2005/04/07 | 378 | 381 | 377 | 378 | 79,000 |
| 2005/04/06 | 375 | 380 | 373 | 373 | 111,000 |
| 2005/04/05 | 370 | 373 | 365 | 373 | 42,000 |
| 2005/04/04 | 366 | 368 | 360 | 360 | 29,000 |
| 2005/04/01 | 375 | 375 | 360 | 367 | 60,000 |
| 2005/03/31 | 363 | 370 | 360 | 370 | 59,000 |
| 2005/03/30 | 357 | 364 | 357 | 361 | 77,000 |
| 2005/03/29 | 370 | 370 | 362 | 367 | 13,000 |
| 2005/03/28 | 369 | 370 | 369 | 370 | 10,000 |
| 2005/03/25 | 362 | 369 | 360 | 369 | 40,000 |
| 2005/03/24 | 373 | 373 | 366 | 366 | 25,000 |
| 2005/03/23 | 374 | 374 | 367 | 372 | 36,000 |
| 2005/03/22 | 375 | 376 | 370 | 370 | 89,000 |
| 2005/03/18 | 378 | 379 | 376 | 376 | 25,000 |
| 2005/03/17 | 378 | 378 | 373 | 376 | 31,000 |
| 2005/03/16 | 373 | 377 | 372 | 373 | 21,000 |
| 2005/03/15 | 374 | 378 | 374 | 377 | 41,000 |
| 2005/03/14 | 379 | 379 | 368 | 368 | 35,000 |
| 2005/03/11 | 378 | 381 | 378 | 379 | 77,000 |
| 2005/03/10 | 387 | 387 | 378 | 381 | 28,000 |
| 2005/03/09 | 378 | 384 | 377 | 383 | 71,000 |
| 2005/03/08 | 373 | 380 | 373 | 375 | 46,000 |
| 2005/03/07 | 378 | 378 | 370 | 372 | 70,000 |
| 2005/03/04 | 371 | 375 | 369 | 375 | 21,000 |
| 2005/03/03 | 378 | 378 | 369 | 375 | 34,000 |
| 2005/03/02 | 380 | 380 | 376 | 378 | 44,000 |
| 2005/03/01 | 382 | 382 | 375 | 376 | 37,000 |
| 2005/02/28 | 378 | 382 | 376 | 382 | 80,000 |
| 2005/02/25 | 376 | 378 | 366 | 371 | 35,000 |
| 2005/02/24 | 366 | 370 | 365 | 370 | 23,000 |
| 2005/02/23 | 365 | 367 | 365 | 366 | 14,000 |
| 2005/02/22 | 366 | 375 | 366 | 367 | 25,000 |
| 2005/02/21 | 370 | 372 | 363 | 371 | 39,000 |
| 2005/02/18 | 366 | 368 | 365 | 366 | 27,000 |
| 2005/02/17 | 372 | 373 | 365 | 365 | 29,000 |
| 2005/02/16 | 379 | 384 | 369 | 374 | 106,000 |
| 2005/02/15 | 366 | 379 | 366 | 379 | 211,000 |
| 2005/02/14 | 361 | 362 | 356 | 360 | 36,000 |
| 2005/02/10 | 364 | 364 | 354 | 360 | 69,000 |
| 2005/02/09 | 360 | 365 | 356 | 364 | 100,000 |
| 2005/02/08 | 351 | 380 | 347 | 360 | 210,000 |
| 2005/02/07 | 350 | 355 | 350 | 350 | 49,000 |
| 2005/02/04 | 342 | 347 | 342 | 346 | 73,000 |
| 2005/02/03 | 345 | 346 | 339 | 346 | 30,000 |
| 2005/02/02 | 345 | 345 | 339 | 344 | 43,000 |
| 2005/02/01 | 340 | 346 | 337 | 345 | 56,000 |
| 2005/01/31 | 335 | 338 | 334 | 338 | 22,000 |
| 2005/01/28 | 343 | 343 | 339 | 340 | 24,000 |
| 2005/01/27 | 344 | 345 | 337 | 344 | 21,000 |
| 2005/01/26 | 345 | 346 | 342 | 344 | 14,000 |
| 2005/01/25 | 341 | 346 | 339 | 346 | 36,000 |
| 2005/01/24 | 347 | 347 | 341 | 341 | 11,000 |
| 2005/01/21 | 346 | 346 | 345 | 345 | 7,000 |
| 2005/01/20 | 345 | 345 | 342 | 342 | 24,000 |
| 2005/01/19 | 347 | 350 | 344 | 345 | 31,000 |
| 2005/01/18 | 348 | 350 | 344 | 346 | 67,000 |
| 2005/01/17 | 342 | 348 | 342 | 348 | 44,000 |
| 2005/01/14 | 345 | 345 | 338 | 338 | 27,000 |
| 2005/01/13 | 346 | 346 | 338 | 341 | 29,000 |
| 2005/01/12 | 345 | 347 | 340 | 346 | 47,000 |
| 2005/01/11 | 339 | 345 | 335 | 345 | 53,000 |
| 2005/01/07 | 341 | 345 | 336 | 338 | 50,000 |
| 2005/01/06 | 340 | 344 | 338 | 344 | 32,000 |
| 2005/01/05 | 332 | 344 | 332 | 343 | 51,000 |
| 2005/01/04 | 337 | 337 | 332 | 335 | 32,000 |