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 |
---|---|---|---|---|---|
2017/12/29 | 463 | 465 | 456 | 458 | 40,300 |
2017/12/28 | 456 | 466 | 454 | 463 | 121,900 |
2017/12/27 | 451 | 460 | 446 | 458 | 76,800 |
2017/12/26 | 468 | 468 | 465 | 466 | 33,500 |
2017/12/25 | 464 | 472 | 464 | 469 | 80,800 |
2017/12/22 | 462 | 465 | 462 | 464 | 52,800 |
2017/12/21 | 461 | 463 | 458 | 462 | 31,200 |
2017/12/20 | 461 | 463 | 460 | 461 | 36,300 |
2017/12/19 | 461 | 464 | 459 | 463 | 42,900 |
2017/12/18 | 460 | 463 | 459 | 461 | 36,200 |
2017/12/15 | 460 | 461 | 456 | 461 | 58,000 |
2017/12/14 | 460 | 464 | 460 | 463 | 37,200 |
2017/12/13 | 463 | 463 | 459 | 460 | 31,100 |
2017/12/12 | 465 | 467 | 462 | 463 | 51,600 |
2017/12/11 | 458 | 465 | 457 | 465 | 56,700 |
2017/12/08 | 451 | 458 | 451 | 458 | 51,500 |
2017/12/07 | 459 | 462 | 456 | 459 | 48,600 |
2017/12/06 | 461 | 461 | 458 | 459 | 74,300 |
2017/12/05 | 458 | 460 | 456 | 458 | 57,200 |
2017/12/04 | 456 | 468 | 455 | 460 | 74,400 |
2017/12/01 | 456 | 457 | 454 | 456 | 74,600 |
2017/11/30 | 452 | 458 | 446 | 456 | 112,500 |
2017/11/29 | 458 | 460 | 451 | 454 | 108,100 |
2017/11/28 | 457 | 457 | 447 | 455 | 154,700 |
2017/11/27 | 454 | 457 | 453 | 457 | 74,200 |
2017/11/24 | 446 | 452 | 446 | 451 | 61,300 |
2017/11/22 | 449 | 451 | 446 | 449 | 36,500 |
2017/11/21 | 454 | 454 | 447 | 450 | 41,100 |
2017/11/20 | 448 | 452 | 448 | 452 | 42,100 |
2017/11/17 | 452 | 452 | 448 | 450 | 74,600 |
2017/11/16 | 445 | 448 | 444 | 445 | 45,700 |
2017/11/15 | 452 | 452 | 447 | 450 | 105,300 |
2017/11/14 | 454 | 455 | 451 | 453 | 35,100 |
2017/11/13 | 457 | 458 | 452 | 457 | 99,700 |
2017/11/10 | 450 | 457 | 450 | 456 | 54,600 |
2017/11/09 | 447 | 458 | 447 | 457 | 83,300 |
2017/11/08 | 448 | 452 | 447 | 452 | 74,900 |
2017/11/07 | 448 | 454 | 448 | 450 | 77,500 |
2017/11/06 | 452 | 452 | 450 | 451 | 44,100 |
2017/11/02 | 456 | 456 | 450 | 452 | 56,000 |
2017/11/01 | 452 | 458 | 452 | 457 | 87,400 |
2017/10/31 | 452 | 454 | 449 | 453 | 61,500 |
2017/10/30 | 454 | 457 | 452 | 454 | 84,800 |
2017/10/27 | 449 | 454 | 449 | 453 | 48,200 |
2017/10/26 | 445 | 451 | 442 | 449 | 67,100 |
2017/10/25 | 450 | 450 | 447 | 449 | 74,300 |
2017/10/24 | 450 | 450 | 448 | 449 | 33,800 |
2017/10/23 | 442 | 454 | 440 | 452 | 84,300 |
2017/10/20 | 443 | 443 | 439 | 440 | 71,600 |
2017/10/19 | 441 | 446 | 441 | 443 | 35,900 |
2017/10/18 | 445 | 445 | 440 | 440 | 57,700 |
2017/10/17 | 447 | 448 | 445 | 448 | 55,800 |
2017/10/16 | 447 | 450 | 447 | 448 | 57,400 |
2017/10/13 | 452 | 452 | 448 | 449 | 41,900 |
2017/10/12 | 450 | 454 | 448 | 452 | 67,800 |
2017/10/11 | 451 | 452 | 447 | 452 | 64,000 |
2017/10/10 | 452 | 452 | 446 | 452 | 76,700 |
2017/10/06 | 451 | 454 | 449 | 453 | 35,100 |
2017/10/05 | 457 | 457 | 453 | 454 | 37,800 |
2017/10/04 | 456 | 458 | 452 | 456 | 53,300 |
2017/10/03 | 460 | 460 | 455 | 458 | 97,800 |
2017/10/02 | 450 | 462 | 450 | 460 | 127,100 |
2017/09/29 | 448 | 450 | 445 | 448 | 77,500 |
2017/09/28 | 443 | 446 | 440 | 446 | 48,800 |
2017/09/27 | 434 | 445 | 433 | 445 | 75,100 |
2017/09/26 | 432 | 434 | 425 | 434 | 66,000 |
2017/09/25 | 433 | 435 | 429 | 434 | 73,600 |
2017/09/22 | 427 | 433 | 423 | 430 | 100,900 |
2017/09/21 | 426 | 429 | 424 | 426 | 77,800 |
2017/09/20 | 424 | 432 | 422 | 427 | 91,700 |
2017/09/19 | 427 | 431 | 422 | 424 | 69,700 |
2017/09/15 | 428 | 428 | 419 | 425 | 76,400 |
2017/09/14 | 433 | 434 | 428 | 431 | 38,900 |
2017/09/13 | 432 | 435 | 427 | 432 | 113,100 |
2017/09/12 | 429 | 436 | 426 | 432 | 82,700 |
2017/09/11 | 428 | 430 | 425 | 426 | 52,300 |
2017/09/08 | 428 | 431 | 426 | 429 | 72,900 |
2017/09/07 | 430 | 434 | 422 | 431 | 58,200 |
2017/09/06 | 419 | 427 | 416 | 425 | 44,700 |
2017/09/05 | 424 | 434 | 420 | 422 | 82,700 |
2017/09/04 | 437 | 437 | 424 | 428 | 80,200 |
2017/09/01 | 424 | 439 | 423 | 436 | 94,200 |
2017/08/31 | 421 | 422 | 418 | 420 | 34,000 |
2017/08/30 | 426 | 427 | 417 | 420 | 93,200 |
2017/08/29 | 422 | 428 | 422 | 426 | 26,800 |
2017/08/28 | 422 | 425 | 419 | 425 | 50,200 |
2017/08/25 | 420 | 421 | 416 | 420 | 30,500 |
2017/08/24 | 418 | 420 | 417 | 418 | 30,100 |
2017/08/23 | 418 | 423 | 416 | 419 | 45,300 |
2017/08/22 | 414 | 419 | 410 | 418 | 38,300 |
2017/08/21 | 418 | 418 | 414 | 415 | 34,900 |
2017/08/18 | 413 | 416 | 406 | 414 | 78,400 |
2017/08/17 | 418 | 419 | 415 | 418 | 44,200 |
2017/08/16 | 418 | 419 | 415 | 416 | 43,400 |
2017/08/15 | 417 | 422 | 417 | 420 | 44,100 |
2017/08/14 | 420 | 420 | 414 | 415 | 60,700 |
2017/08/10 | 423 | 425 | 420 | 423 | 62,200 |
2017/08/09 | 428 | 428 | 421 | 424 | 77,100 |
2017/08/08 | 420 | 426 | 420 | 426 | 145,600 |
2017/08/07 | 441 | 444 | 418 | 419 | 294,800 |
2017/08/04 | 461 | 465 | 461 | 465 | 22,200 |
2017/08/03 | 467 | 467 | 460 | 464 | 20,500 |
2017/08/02 | 457 | 468 | 457 | 467 | 44,200 |
2017/08/01 | 459 | 462 | 455 | 461 | 49,300 |
2017/07/31 | 465 | 465 | 460 | 462 | 48,200 |
2017/07/28 | 469 | 469 | 462 | 467 | 37,900 |
2017/07/27 | 462 | 471 | 458 | 469 | 74,900 |
2017/07/26 | 467 | 471 | 453 | 462 | 153,500 |
2017/07/25 | 460 | 466 | 460 | 464 | 34,200 |
2017/07/24 | 462 | 467 | 457 | 463 | 133,900 |
2017/07/21 | 460 | 465 | 459 | 461 | 51,900 |
2017/07/20 | 458 | 460 | 457 | 459 | 30,200 |
2017/07/19 | 458 | 461 | 456 | 458 | 34,300 |
2017/07/18 | 460 | 460 | 454 | 459 | 35,300 |
2017/07/14 | 459 | 460 | 453 | 455 | 30,100 |
2017/07/13 | 460 | 461 | 455 | 457 | 31,100 |
2017/07/12 | 461 | 465 | 460 | 460 | 40,800 |
2017/07/11 | 461 | 464 | 459 | 462 | 34,100 |
2017/07/10 | 452 | 463 | 452 | 458 | 33,500 |
2017/07/07 | 452 | 457 | 451 | 451 | 21,700 |
2017/07/06 | 451 | 461 | 451 | 457 | 33,000 |
2017/07/05 | 454 | 460 | 451 | 454 | 47,400 |
2017/07/04 | 464 | 468 | 449 | 457 | 59,400 |
2017/07/03 | 458 | 464 | 458 | 462 | 32,500 |
2017/06/30 | 448 | 459 | 448 | 458 | 85,400 |
2017/06/29 | 449 | 452 | 448 | 451 | 46,200 |
2017/06/28 | 450 | 450 | 441 | 444 | 33,000 |
2017/06/27 | 450 | 450 | 446 | 448 | 34,900 |
2017/06/26 | 446 | 448 | 445 | 445 | 15,300 |
2017/06/23 | 446 | 446 | 443 | 444 | 26,400 |
2017/06/22 | 448 | 449 | 444 | 445 | 24,100 |
2017/06/21 | 447 | 449 | 444 | 446 | 86,100 |
2017/06/20 | 444 | 450 | 444 | 447 | 61,600 |
2017/06/19 | 445 | 447 | 443 | 443 | 32,900 |
2017/06/16 | 440 | 444 | 440 | 442 | 41,000 |
2017/06/15 | 442 | 442 | 438 | 438 | 34,900 |
2017/06/14 | 445 | 447 | 441 | 441 | 21,900 |
2017/06/13 | 441 | 445 | 439 | 443 | 28,400 |
2017/06/12 | 441 | 442 | 438 | 440 | 40,100 |
2017/06/09 | 442 | 446 | 441 | 441 | 42,800 |
2017/06/08 | 445 | 447 | 441 | 443 | 28,100 |
2017/06/07 | 443 | 445 | 442 | 444 | 21,800 |
2017/06/06 | 449 | 450 | 443 | 443 | 24,000 |
2017/06/05 | 445 | 460 | 445 | 448 | 38,800 |
2017/06/02 | 441 | 446 | 441 | 443 | 52,600 |
2017/06/01 | 440 | 459 | 437 | 441 | 42,500 |
2017/05/31 | 440 | 446 | 440 | 440 | 26,100 |
2017/05/30 | 438 | 444 | 438 | 444 | 23,700 |
2017/05/29 | 449 | 449 | 439 | 439 | 40,600 |
2017/05/26 | 456 | 457 | 446 | 446 | 23,900 |
2017/05/25 | 452 | 458 | 448 | 453 | 37,500 |
2017/05/24 | 448 | 449 | 443 | 447 | 33,300 |
2017/05/23 | 445 | 448 | 444 | 445 | 23,100 |
2017/05/22 | 446 | 446 | 441 | 443 | 25,100 |
2017/05/19 | 442 | 442 | 437 | 440 | 28,500 |
2017/05/18 | 437 | 440 | 434 | 440 | 30,000 |
2017/05/17 | 441 | 441 | 434 | 439 | 40,700 |
2017/05/16 | 440 | 446 | 440 | 441 | 63,200 |
2017/05/15 | 446 | 446 | 440 | 443 | 48,600 |
2017/05/12 | 451 | 452 | 444 | 444 | 72,600 |
2017/05/11 | 440 | 453 | 438 | 451 | 215,500 |
2017/05/10 | 486 | 486 | 483 | 484 | 69,000 |
2017/05/09 | 481 | 487 | 480 | 482 | 148,800 |
2017/05/08 | 471 | 481 | 471 | 481 | 86,100 |
2017/05/02 | 469 | 470 | 466 | 468 | 38,200 |
2017/05/01 | 461 | 468 | 458 | 467 | 25,100 |
2017/04/28 | 461 | 470 | 460 | 467 | 50,800 |
2017/04/27 | 461 | 467 | 459 | 463 | 49,000 |
2017/04/26 | 455 | 461 | 454 | 459 | 32,900 |
2017/04/25 | 450 | 458 | 449 | 453 | 41,100 |
2017/04/24 | 455 | 455 | 449 | 450 | 14,900 |
2017/04/21 | 449 | 452 | 449 | 450 | 24,800 |
2017/04/20 | 448 | 450 | 445 | 449 | 72,500 |
2017/04/19 | 439 | 449 | 439 | 444 | 40,300 |
2017/04/18 | 437 | 442 | 436 | 437 | 27,300 |
2017/04/17 | 432 | 438 | 427 | 432 | 36,500 |
2017/04/14 | 429 | 430 | 426 | 427 | 29,100 |
2017/04/13 | 430 | 433 | 424 | 432 | 32,500 |
2017/04/12 | 437 | 441 | 430 | 438 | 55,800 |
2017/04/11 | 447 | 447 | 442 | 442 | 8,800 |
2017/04/10 | 449 | 452 | 446 | 447 | 27,300 |
2017/04/07 | 442 | 450 | 441 | 443 | 50,700 |
2017/04/06 | 451 | 451 | 438 | 441 | 47,300 |
2017/04/05 | 460 | 464 | 453 | 457 | 44,100 |
2017/04/04 | 469 | 474 | 460 | 460 | 50,100 |
2017/04/03 | 467 | 472 | 462 | 468 | 54,600 |
2017/03/31 | 477 | 478 | 467 | 467 | 65,200 |
2017/03/30 | 475 | 478 | 475 | 476 | 34,100 |
2017/03/29 | 474 | 479 | 474 | 477 | 32,400 |
2017/03/28 | 476 | 478 | 470 | 477 | 85,800 |
2017/03/27 | 469 | 477 | 469 | 475 | 75,800 |
2017/03/24 | 458 | 471 | 458 | 467 | 29,300 |
2017/03/23 | 460 | 467 | 453 | 462 | 57,100 |
2017/03/22 | 470 | 471 | 463 | 463 | 53,100 |
2017/03/21 | 470 | 479 | 468 | 474 | 75,500 |
2017/03/17 | 470 | 470 | 462 | 466 | 29,400 |
2017/03/16 | 469 | 473 | 460 | 470 | 48,700 |
2017/03/15 | 472 | 472 | 468 | 470 | 19,400 |
2017/03/14 | 476 | 476 | 470 | 475 | 33,500 |
2017/03/13 | 476 | 476 | 472 | 473 | 43,500 |
2017/03/10 | 482 | 482 | 467 | 469 | 86,100 |
2017/03/09 | 475 | 482 | 474 | 482 | 67,000 |
2017/03/08 | 477 | 481 | 470 | 478 | 99,200 |
2017/03/07 | 471 | 480 | 467 | 477 | 58,900 |
2017/03/06 | 470 | 473 | 470 | 473 | 22,600 |
2017/03/03 | 477 | 479 | 462 | 470 | 93,600 |
2017/03/02 | 479 | 486 | 472 | 478 | 150,700 |
2017/03/01 | 443 | 472 | 442 | 467 | 147,100 |
2017/02/28 | 440 | 447 | 438 | 443 | 55,800 |
2017/02/27 | 446 | 446 | 432 | 441 | 27,800 |
2017/02/24 | 447 | 449 | 445 | 445 | 31,900 |
2017/02/23 | 452 | 452 | 444 | 452 | 25,300 |
2017/02/22 | 453 | 453 | 446 | 449 | 28,000 |
2017/02/21 | 449 | 450 | 443 | 448 | 28,700 |
2017/02/20 | 450 | 450 | 444 | 449 | 16,800 |
2017/02/17 | 449 | 452 | 444 | 450 | 24,300 |
2017/02/16 | 448 | 450 | 446 | 448 | 38,700 |
2017/02/15 | 451 | 451 | 444 | 445 | 39,200 |
2017/02/14 | 441 | 453 | 440 | 447 | 130,900 |
2017/02/13 | 438 | 442 | 438 | 442 | 74,600 |
2017/02/10 | 430 | 435 | 422 | 433 | 221,100 |
2017/02/09 | 427 | 427 | 417 | 426 | 119,000 |
2017/02/08 | 402 | 428 | 402 | 421 | 149,300 |
2017/02/07 | 402 | 403 | 400 | 402 | 20,000 |
2017/02/06 | 407 | 407 | 403 | 404 | 10,000 |
2017/02/03 | 401 | 410 | 400 | 403 | 51,600 |
2017/02/02 | 410 | 412 | 401 | 403 | 20,700 |
2017/02/01 | 405 | 409 | 400 | 406 | 30,600 |
2017/01/31 | 410 | 414 | 409 | 410 | 16,400 |
2017/01/30 | 419 | 419 | 397 | 418 | 42,900 |
2017/01/27 | 420 | 424 | 417 | 418 | 36,300 |
2017/01/26 | 412 | 416 | 412 | 416 | 39,900 |
2017/01/25 | 407 | 408 | 406 | 408 | 39,400 |
2017/01/24 | 405 | 406 | 403 | 404 | 47,500 |
2017/01/23 | 397 | 403 | 395 | 400 | 24,300 |
2017/01/20 | 404 | 405 | 398 | 405 | 32,200 |
2017/01/19 | 400 | 404 | 397 | 404 | 33,600 |
2017/01/18 | 395 | 395 | 390 | 394 | 26,800 |
2017/01/17 | 395 | 401 | 394 | 394 | 25,700 |
2017/01/16 | 401 | 404 | 397 | 398 | 27,400 |
2017/01/13 | 399 | 405 | 398 | 402 | 21,600 |
2017/01/12 | 404 | 405 | 398 | 399 | 45,000 |
2017/01/11 | 401 | 405 | 401 | 404 | 23,600 |
2017/01/10 | 404 | 406 | 401 | 405 | 39,400 |
2017/01/06 | 404 | 406 | 398 | 405 | 53,600 |
2017/01/05 | 397 | 407 | 397 | 406 | 55,700 |
2017/01/04 | 393 | 399 | 393 | 398 | 40,400 |