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 |
|---|---|---|---|---|---|
| 2006/12/29 | 407 | 409 | 407 | 409 | 6,000 |
| 2006/12/28 | 413 | 413 | 406 | 411 | 22,000 |
| 2006/12/27 | 415 | 415 | 406 | 410 | 32,000 |
| 2006/12/26 | 421 | 421 | 415 | 420 | 39,000 |
| 2006/12/25 | 429 | 430 | 425 | 430 | 73,000 |
| 2006/12/22 | 421 | 427 | 421 | 427 | 195,000 |
| 2006/12/21 | 420 | 422 | 417 | 422 | 29,000 |
| 2006/12/20 | 420 | 420 | 417 | 417 | 17,000 |
| 2006/12/19 | 418 | 419 | 414 | 419 | 18,000 |
| 2006/12/18 | 419 | 419 | 414 | 418 | 16,000 |
| 2006/12/15 | 423 | 424 | 417 | 419 | 23,000 |
| 2006/12/14 | 423 | 424 | 419 | 421 | 16,000 |
| 2006/12/13 | 425 | 425 | 419 | 424 | 14,000 |
| 2006/12/12 | 424 | 425 | 423 | 425 | 35,000 |
| 2006/12/11 | 430 | 430 | 420 | 425 | 33,000 |
| 2006/12/08 | 414 | 415 | 414 | 415 | 50,000 |
| 2006/12/07 | 407 | 411 | 407 | 411 | 21,000 |
| 2006/12/06 | 402 | 405 | 401 | 405 | 8,000 |
| 2006/12/05 | 405 | 405 | 400 | 400 | 20,000 |
| 2006/12/04 | 402 | 404 | 402 | 403 | 8,000 |
| 2006/12/01 | 400 | 405 | 398 | 405 | 40,000 |
| 2006/11/30 | 400 | 403 | 400 | 400 | 40,000 |
| 2006/11/29 | 392 | 398 | 392 | 398 | 19,000 |
| 2006/11/28 | 383 | 395 | 381 | 387 | 18,000 |
| 2006/11/27 | 378 | 393 | 378 | 393 | 10,000 |
| 2006/11/24 | 384 | 384 | 377 | 377 | 10,000 |
| 2006/11/22 | 380 | 380 | 365 | 375 | 32,000 |
| 2006/11/21 | 381 | 383 | 371 | 375 | 29,000 |
| 2006/11/20 | 397 | 397 | 385 | 385 | 21,000 |
| 2006/11/17 | 402 | 403 | 397 | 400 | 58,000 |
| 2006/11/16 | 402 | 404 | 402 | 403 | 16,000 |
| 2006/11/15 | 405 | 406 | 402 | 405 | 13,000 |
| 2006/11/14 | 405 | 408 | 402 | 405 | 15,000 |
| 2006/11/13 | 410 | 410 | 403 | 403 | 16,000 |
| 2006/11/10 | 402 | 409 | 402 | 403 | 25,000 |
| 2006/11/09 | 404 | 404 | 403 | 403 | 11,000 |
| 2006/11/08 | 409 | 409 | 405 | 405 | 21,000 |
| 2006/11/07 | 408 | 410 | 408 | 408 | 10,000 |
| 2006/11/06 | 404 | 409 | 404 | 409 | 4,000 |
| 2006/11/02 | 408 | 410 | 405 | 410 | 14,000 |
| 2006/11/01 | 413 | 413 | 408 | 409 | 16,000 |
| 2006/10/31 | 407 | 412 | 407 | 412 | 21,000 |
| 2006/10/30 | 411 | 411 | 407 | 407 | 20,000 |
| 2006/10/27 | 414 | 417 | 414 | 417 | 13,000 |
| 2006/10/26 | 420 | 420 | 413 | 414 | 6,000 |
| 2006/10/25 | 416 | 417 | 414 | 414 | 16,000 |
| 2006/10/24 | 416 | 420 | 416 | 417 | 7,000 |
| 2006/10/23 | 413 | 417 | 413 | 415 | 9,000 |
| 2006/10/20 | 420 | 420 | 415 | 420 | 20,000 |
| 2006/10/19 | 424 | 424 | 416 | 422 | 23,000 |
| 2006/10/18 | 402 | 412 | 402 | 407 | 18,000 |
| 2006/10/17 | 407 | 407 | 402 | 403 | 19,000 |
| 2006/10/16 | 409 | 409 | 401 | 406 | 34,000 |
| 2006/10/13 | 400 | 402 | 398 | 400 | 29,000 |
| 2006/10/12 | 404 | 404 | 396 | 402 | 6,000 |
| 2006/10/11 | 406 | 408 | 401 | 402 | 32,000 |
| 2006/10/10 | 401 | 419 | 401 | 408 | 12,000 |
| 2006/10/06 | 408 | 410 | 407 | 407 | 27,000 |
| 2006/10/05 | 419 | 420 | 413 | 413 | 29,000 |
| 2006/10/04 | 420 | 429 | 419 | 419 | 10,000 |
| 2006/10/03 | 423 | 424 | 419 | 419 | 13,000 |
| 2006/10/02 | 427 | 427 | 422 | 424 | 20,000 |
| 2006/09/29 | 417 | 422 | 416 | 422 | 8,000 |
| 2006/09/28 | 419 | 419 | 413 | 417 | 13,000 |
| 2006/09/27 | 413 | 415 | 413 | 414 | 14,000 |
| 2006/09/26 | 405 | 408 | 405 | 408 | 5,000 |
| 2006/09/25 | 405 | 408 | 405 | 408 | 4,000 |
| 2006/09/22 | 402 | 405 | 400 | 404 | 49,000 |
| 2006/09/21 | 410 | 417 | 410 | 417 | 3,000 |
| 2006/09/20 | 426 | 426 | 424 | 424 | 8,000 |
| 2006/09/19 | 412 | 425 | 412 | 421 | 21,000 |
| 2006/09/15 | 411 | 412 | 410 | 412 | 13,000 |
| 2006/09/14 | 417 | 417 | 410 | 415 | 16,000 |
| 2006/09/13 | 423 | 423 | 419 | 419 | 8,000 |
| 2006/09/12 | 424 | 424 | 420 | 420 | 15,000 |
| 2006/09/11 | 425 | 425 | 424 | 424 | 9,000 |
| 2006/09/08 | 422 | 433 | 422 | 430 | 63,000 |
| 2006/09/07 | 432 | 433 | 426 | 432 | 25,000 |
| 2006/09/06 | 428 | 430 | 426 | 429 | 11,000 |
| 2006/09/05 | 425 | 427 | 422 | 425 | 28,000 |
| 2006/09/04 | 428 | 430 | 423 | 425 | 15,000 |
| 2006/09/01 | 431 | 431 | 423 | 426 | 18,000 |
| 2006/08/31 | 428 | 430 | 422 | 430 | 17,000 |
| 2006/08/30 | 426 | 430 | 423 | 423 | 22,000 |
| 2006/08/29 | 427 | 427 | 425 | 426 | 16,000 |
| 2006/08/28 | 434 | 434 | 423 | 424 | 13,000 |
| 2006/08/25 | 429 | 430 | 424 | 430 | 17,000 |
| 2006/08/24 | 429 | 429 | 423 | 426 | 20,000 |
| 2006/08/23 | 434 | 434 | 429 | 429 | 7,000 |
| 2006/08/22 | 424 | 432 | 420 | 430 | 16,000 |
| 2006/08/21 | 435 | 435 | 424 | 424 | 26,000 |
| 2006/08/18 | 435 | 435 | 430 | 435 | 11,000 |
| 2006/08/17 | 436 | 436 | 430 | 430 | 20,000 |
| 2006/08/16 | 428 | 431 | 428 | 430 | 10,000 |
| 2006/08/15 | 426 | 426 | 422 | 423 | 9,000 |
| 2006/08/14 | 425 | 430 | 424 | 426 | 17,000 |
| 2006/08/11 | 416 | 426 | 416 | 422 | 8,000 |
| 2006/08/10 | 416 | 429 | 416 | 416 | 23,000 |
| 2006/08/09 | 429 | 429 | 419 | 419 | 23,000 |
| 2006/08/08 | 429 | 429 | 419 | 428 | 11,000 |
| 2006/08/07 | 429 | 429 | 419 | 419 | 14,000 |
| 2006/08/04 | 434 | 434 | 433 | 434 | 6,000 |
| 2006/08/03 | 424 | 429 | 424 | 424 | 17,000 |
| 2006/08/02 | 425 | 429 | 425 | 429 | 10,000 |
| 2006/08/01 | 440 | 440 | 423 | 423 | 19,000 |
| 2006/07/31 | 432 | 444 | 432 | 444 | 15,000 |
| 2006/07/28 | 421 | 430 | 415 | 429 | 20,000 |
| 2006/07/27 | 430 | 430 | 421 | 421 | 9,000 |
| 2006/07/26 | 426 | 429 | 416 | 416 | 16,000 |
| 2006/07/25 | 425 | 438 | 425 | 436 | 27,000 |
| 2006/07/24 | 430 | 430 | 417 | 423 | 17,000 |
| 2006/07/21 | 414 | 429 | 403 | 420 | 23,000 |
| 2006/07/20 | 406 | 418 | 404 | 404 | 19,000 |
| 2006/07/19 | 387 | 397 | 387 | 392 | 18,000 |
| 2006/07/18 | 401 | 401 | 386 | 397 | 14,000 |
| 2006/07/14 | 410 | 410 | 401 | 401 | 21,000 |
| 2006/07/13 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/07/12 | 417 | 420 | 412 | 415 | 11,000 |
| 2006/07/11 | 429 | 431 | 429 | 431 | 23,000 |
| 2006/07/10 | 442 | 442 | 416 | 427 | 37,000 |
| 2006/07/07 | 433 | 433 | 427 | 427 | 15,000 |
| 2006/07/06 | 433 | 433 | 423 | 429 | 21,000 |
| 2006/07/05 | 437 | 438 | 437 | 438 | 10,000 |
| 2006/07/04 | 441 | 441 | 438 | 439 | 10,000 |
| 2006/07/03 | 450 | 450 | 446 | 446 | 13,000 |
| 2006/06/30 | 444 | 447 | 440 | 440 | 14,000 |
| 2006/06/29 | 430 | 434 | 427 | 434 | 10,000 |
| 2006/06/28 | 430 | 430 | 425 | 425 | 11,000 |
| 2006/06/27 | 413 | 426 | 413 | 426 | 33,000 |
| 2006/06/26 | 410 | 410 | 400 | 408 | 29,000 |
| 2006/06/23 | 419 | 419 | 408 | 408 | 9,000 |
| 2006/06/22 | 412 | 420 | 411 | 416 | 12,000 |
| 2006/06/21 | 419 | 419 | 410 | 410 | 8,000 |
| 2006/06/20 | 419 | 420 | 414 | 420 | 24,000 |
| 2006/06/19 | 413 | 419 | 412 | 414 | 8,000 |
| 2006/06/16 | 405 | 414 | 405 | 409 | 16,000 |
| 2006/06/15 | 410 | 410 | 395 | 395 | 15,000 |
| 2006/06/14 | 392 | 399 | 384 | 395 | 40,000 |
| 2006/06/13 | 389 | 395 | 388 | 392 | 12,000 |
| 2006/06/12 | 380 | 405 | 373 | 400 | 41,000 |
| 2006/06/09 | 381 | 385 | 375 | 375 | 75,000 |
| 2006/06/08 | 404 | 404 | 386 | 386 | 31,000 |
| 2006/06/07 | 417 | 420 | 417 | 420 | 3,000 |
| 2006/06/06 | 430 | 430 | 425 | 425 | 4,000 |
| 2006/06/05 | 439 | 439 | 430 | 430 | 11,000 |
| 2006/06/02 | 438 | 440 | 425 | 440 | 13,000 |
| 2006/06/01 | 458 | 458 | 438 | 438 | 17,000 |
| 2006/05/31 | 449 | 449 | 444 | 444 | 15,000 |
| 2006/05/30 | 455 | 459 | 451 | 451 | 18,000 |
| 2006/05/29 | 459 | 459 | 455 | 455 | 11,000 |
| 2006/05/26 | 464 | 464 | 448 | 459 | 21,000 |
| 2006/05/25 | 455 | 464 | 446 | 464 | 12,000 |
| 2006/05/24 | 455 | 456 | 455 | 455 | 3,000 |
| 2006/05/23 | 460 | 465 | 455 | 456 | 14,000 |
| 2006/05/22 | 465 | 468 | 463 | 467 | 17,000 |
| 2006/05/19 | 454 | 464 | 454 | 455 | 12,000 |
| 2006/05/18 | 452 | 459 | 451 | 459 | 11,000 |
| 2006/05/17 | 465 | 465 | 451 | 460 | 22,000 |
| 2006/05/16 | 466 | 473 | 463 | 465 | 42,000 |
| 2006/05/15 | 476 | 476 | 462 | 466 | 23,000 |
| 2006/05/12 | 477 | 477 | 468 | 476 | 21,000 |
| 2006/05/11 | 481 | 482 | 477 | 478 | 14,000 |
| 2006/05/10 | 495 | 496 | 482 | 485 | 44,000 |
| 2006/05/09 | 491 | 496 | 491 | 493 | 18,000 |
| 2006/05/08 | 496 | 500 | 492 | 494 | 27,000 |
| 2006/05/02 | 497 | 500 | 493 | 495 | 22,000 |
| 2006/05/01 | 507 | 507 | 491 | 497 | 50,000 |
| 2006/04/28 | 494 | 496 | 489 | 489 | 23,000 |
| 2006/04/27 | 490 | 493 | 486 | 493 | 19,000 |
| 2006/04/26 | 481 | 487 | 481 | 486 | 9,000 |
| 2006/04/25 | 480 | 486 | 480 | 486 | 19,000 |
| 2006/04/24 | 494 | 500 | 480 | 480 | 31,000 |
| 2006/04/21 | 508 | 508 | 500 | 504 | 61,000 |
| 2006/04/20 | 509 | 510 | 497 | 509 | 95,000 |
| 2006/04/19 | 507 | 507 | 497 | 502 | 62,000 |
| 2006/04/18 | 482 | 498 | 482 | 495 | 28,000 |
| 2006/04/17 | 508 | 508 | 480 | 491 | 45,000 |
| 2006/04/14 | 506 | 506 | 489 | 504 | 53,000 |
| 2006/04/13 | 506 | 506 | 499 | 499 | 26,000 |
| 2006/04/12 | 510 | 510 | 500 | 505 | 62,000 |
| 2006/04/11 | 515 | 515 | 505 | 514 | 107,000 |
| 2006/04/10 | 507 | 515 | 503 | 514 | 129,000 |
| 2006/04/07 | 500 | 506 | 499 | 504 | 141,000 |
| 2006/04/06 | 488 | 499 | 488 | 499 | 60,000 |
| 2006/04/05 | 493 | 496 | 487 | 487 | 35,000 |
| 2006/04/04 | 498 | 498 | 492 | 495 | 28,000 |
| 2006/04/03 | 500 | 500 | 494 | 497 | 42,000 |
| 2006/03/31 | 485 | 495 | 485 | 490 | 37,000 |
| 2006/03/30 | 494 | 494 | 483 | 489 | 51,000 |
| 2006/03/29 | 476 | 489 | 476 | 489 | 31,000 |
| 2006/03/28 | 475 | 480 | 472 | 472 | 42,000 |
| 2006/03/27 | 469 | 475 | 469 | 475 | 30,000 |
| 2006/03/24 | 467 | 467 | 462 | 465 | 11,000 |
| 2006/03/23 | 468 | 471 | 462 | 462 | 34,000 |
| 2006/03/22 | 470 | 470 | 468 | 469 | 19,000 |
| 2006/03/20 | 471 | 471 | 466 | 470 | 22,000 |
| 2006/03/17 | 461 | 465 | 459 | 462 | 29,000 |
| 2006/03/16 | 464 | 472 | 461 | 461 | 8,000 |
| 2006/03/15 | 465 | 467 | 462 | 464 | 15,000 |
| 2006/03/14 | 465 | 466 | 463 | 466 | 10,000 |
| 2006/03/13 | 472 | 472 | 463 | 463 | 11,000 |
| 2006/03/10 | 459 | 467 | 459 | 467 | 56,000 |
| 2006/03/09 | 454 | 456 | 451 | 451 | 19,000 |
| 2006/03/08 | 454 | 454 | 445 | 446 | 7,000 |
| 2006/03/07 | 453 | 454 | 453 | 454 | 4,000 |
| 2006/03/06 | 449 | 455 | 440 | 451 | 17,000 |
| 2006/03/03 | 448 | 454 | 448 | 449 | 19,000 |
| 2006/03/02 | 451 | 457 | 451 | 457 | 9,000 |
| 2006/03/01 | 456 | 456 | 451 | 451 | 20,000 |
| 2006/02/28 | 467 | 467 | 456 | 457 | 16,000 |
| 2006/02/27 | 455 | 462 | 455 | 462 | 51,000 |
| 2006/02/24 | 451 | 453 | 450 | 451 | 15,000 |
| 2006/02/23 | 441 | 450 | 441 | 446 | 18,000 |
| 2006/02/22 | 450 | 450 | 441 | 441 | 20,000 |
| 2006/02/21 | 435 | 445 | 435 | 445 | 31,000 |
| 2006/02/20 | 451 | 451 | 436 | 440 | 23,000 |
| 2006/02/17 | 460 | 464 | 451 | 452 | 35,000 |
| 2006/02/16 | 464 | 470 | 460 | 469 | 22,000 |
| 2006/02/15 | 480 | 480 | 470 | 472 | 23,000 |
| 2006/02/14 | 450 | 470 | 450 | 464 | 21,000 |
| 2006/02/13 | 483 | 483 | 450 | 454 | 39,000 |
| 2006/02/10 | 478 | 485 | 472 | 485 | 31,000 |
| 2006/02/09 | 486 | 492 | 482 | 483 | 23,000 |
| 2006/02/08 | 492 | 492 | 490 | 490 | 45,000 |
| 2006/02/07 | 495 | 495 | 493 | 495 | 21,000 |
| 2006/02/06 | 493 | 496 | 491 | 496 | 27,000 |
| 2006/02/03 | 496 | 496 | 492 | 493 | 38,000 |
| 2006/02/02 | 497 | 498 | 495 | 497 | 40,000 |
| 2006/02/01 | 495 | 498 | 492 | 492 | 63,000 |
| 2006/01/31 | 494 | 494 | 488 | 492 | 36,000 |
| 2006/01/30 | 493 | 493 | 490 | 490 | 26,000 |
| 2006/01/27 | 489 | 489 | 484 | 486 | 28,000 |
| 2006/01/26 | 472 | 484 | 470 | 484 | 52,000 |
| 2006/01/25 | 467 | 469 | 466 | 469 | 17,000 |
| 2006/01/24 | 461 | 469 | 461 | 469 | 11,000 |
| 2006/01/23 | 464 | 467 | 462 | 465 | 34,000 |
| 2006/01/20 | 481 | 481 | 474 | 474 | 33,000 |
| 2006/01/19 | 458 | 481 | 458 | 476 | 77,000 |
| 2006/01/18 | 495 | 495 | 455 | 473 | 94,000 |
| 2006/01/17 | 506 | 506 | 495 | 495 | 92,000 |
| 2006/01/16 | 499 | 504 | 499 | 504 | 89,000 |
| 2006/01/13 | 499 | 499 | 495 | 498 | 31,000 |
| 2006/01/12 | 498 | 498 | 492 | 497 | 53,000 |
| 2006/01/11 | 497 | 499 | 493 | 493 | 45,000 |
| 2006/01/10 | 498 | 500 | 495 | 497 | 71,000 |
| 2006/01/06 | 490 | 499 | 490 | 493 | 81,000 |
| 2006/01/05 | 487 | 492 | 485 | 488 | 67,000 |
| 2006/01/04 | 490 | 490 | 483 | 485 | 35,000 |