日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 263 265 263 265 2,000
1999/12/29 260 261 260 261 5,000
1999/12/28 256 258 256 258 4,000
1999/12/27 285 285 280 284 18,000
1999/12/24 285 285 285 285 17,000
1999/12/22 275 285 275 285 61,000
1999/12/21 275 275 241 241 27,000
1999/12/20 280 280 275 275 69,000
1999/12/17 275 275 275 275 2,000
1999/12/16 281 281 280 280 13,000
1999/12/15 280 281 279 281 41,000
1999/12/14 279 280 279 280 10,000
1999/12/13 289 289 279 279 46,000
1999/12/10 269 269 269 269 1,000
1999/12/08 255 278 255 268 23,000
1999/12/07 260 274 260 274 9,000
1999/12/06 260 260 260 260 11,000
1999/12/03 260 265 260 265 2,000
1999/12/02 260 260 260 260 7,000
1999/12/01 278 278 258 258 17,000
1999/11/30 261 261 261 261 3,000
1999/11/29 259 259 259 259 3,000
1999/11/26 257 257 257 257 3,000
1999/11/25 257 257 257 257 2,000
1999/11/24 256 257 256 257 2,000
1999/11/22 279 279 256 271 14,000
1999/11/19 251 251 251 251 2,000
1999/11/18 276 276 276 276 2,000
1999/11/17 278 278 278 278 6,000
1999/11/16 240 240 240 240 3,000
1999/11/15 264 265 240 240 18,000
1999/11/12 263 263 250 250 12,000
1999/11/11 270 270 265 265 5,000
1999/11/10 270 270 270 270 1,000
1999/11/09 270 270 270 270 3,000
1999/11/08 278 278 278 278 1,000
1999/11/05 280 284 280 284 4,000
1999/11/04 275 275 275 275 6,000
1999/11/02 275 275 274 274 2,000
1999/11/01 288 288 288 288 16,000
1999/10/29 273 273 273 273 7,000
1999/10/28 274 275 273 273 6,000
1999/10/27 273 285 273 285 2,000
1999/10/26 273 273 272 273 11,000
1999/10/25 280 280 280 280 1,000
1999/10/22 285 285 281 285 8,000
1999/10/21 285 285 285 285 8,000
1999/10/20 293 293 289 289 10,000
1999/10/19 278 281 270 281 14,000
1999/10/18 282 282 282 282 6,000
1999/10/15 309 309 290 290 7,000
1999/10/14 286 286 286 286 1,000
1999/10/12 287 287 282 285 8,000
1999/10/08 300 300 287 287 4,000
1999/10/06 300 300 300 300 1,000
1999/10/05 310 310 310 310 1,000
1999/10/04 285 285 285 285 8,000
1999/10/01 322 322 322 322 15,000
1999/09/30 282 287 282 287 3,000
1999/09/29 276 280 276 280 6,000
1999/09/28 280 280 271 276 6,000
1999/09/27 290 290 280 280 38,000
1999/09/24 293 293 275 285 22,000
1999/09/22 292 292 275 280 5,000
1999/09/21 298 298 298 298 100,000
1999/09/20 298 298 298 298 11,000
1999/09/17 290 290 271 271 24,000
1999/09/16 300 300 280 289 9,000
1999/09/14 292 292 292 292 3,000
1999/09/13 292 292 292 292 1,000
1999/09/10 292 292 292 292 5,000
1999/09/08 294 294 293 293 6,000
1999/09/07 291 291 290 290 12,000
1999/09/06 290 291 290 291 5,000
1999/09/03 292 292 290 290 3,000
1999/09/02 310 315 310 315 3,000
1999/09/01 305 312 305 306 25,000
1999/08/31 300 303 297 303 15,000
1999/08/27 297 297 297 297 1,000
1999/08/26 290 290 288 290 13,000
1999/08/25 297 297 296 296 7,000
1999/08/24 301 304 295 295 8,000
1999/08/23 309 309 309 309 1,000
1999/08/20 314 314 314 314 8,000
1999/08/19 305 305 295 295 3,000
1999/08/18 313 313 306 307 6,000
1999/08/17 317 317 317 317 1,000
1999/08/16 320 320 320 320 5,000
1999/08/13 307 307 307 307 1,000
1999/08/12 307 307 307 307 1,000
1999/08/11 307 307 307 307 4,000
1999/08/10 307 307 307 307 1,000
1999/08/09 320 320 320 320 2,000
1999/08/06 308 308 308 308 4,000
1999/08/05 308 310 308 308 4,000
1999/08/04 306 309 306 309 5,000
1999/08/03 320 320 320 320 12,000
1999/08/02 345 345 345 345 14,000
1999/07/30 321 322 321 321 4,000
1999/07/29 322 322 321 321 5,000
1999/07/28 321 323 321 323 3,000
1999/07/27 321 321 321 321 3,000
1999/07/26 327 327 321 321 3,000
1999/07/23 326 326 326 326 3,000
1999/07/22 340 340 331 331 6,000
1999/07/21 350 350 345 345 11,000
1999/07/19 331 346 331 346 5,000
1999/07/16 337 346 336 341 16,000
1999/07/15 348 348 333 336 21,000
1999/07/14 325 344 325 344 10,000
1999/07/13 336 336 324 327 24,000
1999/07/12 335 335 335 335 2,000
1999/07/09 336 336 335 335 10,000
1999/07/08 335 336 335 336 6,000
1999/07/07 335 335 335 335 3,000
1999/07/06 334 334 334 334 6,000
1999/07/05 356 356 333 338 36,000
1999/07/02 330 332 330 331 12,000
1999/07/01 350 350 331 331 19,000
1999/06/30 342 346 335 346 17,000
1999/06/29 339 344 339 344 2,000
1999/06/28 338 338 338 338 5,000
1999/06/25 339 339 339 339 1,000
1999/06/24 344 344 344 344 5,000
1999/06/23 336 339 335 339 7,000
1999/06/22 338 339 335 339 9,000
1999/06/21 337 337 330 330 16,000
1999/06/18 338 338 325 327 19,000
1999/06/17 322 330 320 325 19,000
1999/06/16 325 325 325 325 1,000
1999/06/15 344 344 344 344 4,000
1999/06/14 326 326 320 320 2,000
1999/06/11 320 326 320 326 4,000
1999/06/10 320 320 317 317 3,000
1999/06/09 316 330 316 316 21,000
1999/06/08 315 320 315 320 4,000
1999/06/07 311 313 311 313 8,000
1999/06/04 321 325 321 321 5,000
1999/06/03 325 325 325 325 3,000
1999/06/01 345 345 325 325 15,000
1999/05/31 320 320 320 320 2,000
1999/05/28 320 320 320 320 5,000
1999/05/27 330 330 320 320 3,000
1999/05/26 335 335 330 330 2,000
1999/05/25 336 336 330 330 5,000
1999/05/20 366 366 343 343 9,000
1999/05/18 336 341 336 341 5,000
1999/05/17 375 375 375 375 4,000
1999/05/14 350 350 350 350 1,000
1999/05/13 361 361 360 360 3,000
1999/05/12 361 366 361 361 3,000
1999/05/11 360 370 360 370 4,000
1999/05/10 370 370 350 350 14,000
1999/05/07 355 355 350 350 7,000
1999/05/06 390 390 390 390 27,000
1999/04/30 341 350 341 350 6,000
1999/04/28 341 341 341 341 3,000
1999/04/23 340 340 339 339 2,000
1999/04/22 340 340 331 340 13,000
1999/04/21 345 345 340 340 4,000
1999/04/20 385 385 350 350 25,000
1999/04/19 352 352 350 350 2,000
1999/04/16 351 354 351 352 5,000
1999/04/15 363 365 350 350 22,000
1999/04/14 350 350 330 330 8,000
1999/04/13 352 353 350 350 12,000
1999/04/12 380 380 350 350 12,000
1999/04/09 370 380 370 380 23,000
1999/04/08 341 360 341 360 23,000
1999/04/07 320 340 320 340 25,000
1999/04/06 310 320 305 320 5,000
1999/04/05 299 301 299 301 7,000
1999/04/02 295 295 294 295 19,000
1999/04/01 294 294 294 294 17,000
1999/03/31 290 290 283 285 10,000
1999/03/30 283 283 283 283 1,000
1999/03/29 283 283 283 283 2,000
1999/03/24 290 290 290 290 8,000
1999/03/23 290 290 290 290 11,000
1999/03/19 290 295 283 283 11,000
1999/03/18 280 288 280 288 14,000
1999/03/17 270 280 267 280 9,000
1999/03/16 266 266 265 265 7,000
1999/03/15 280 280 263 265 9,000
1999/03/12 265 265 263 263 20,000
1999/03/11 265 265 261 261 11,000
1999/03/10 261 261 261 261 3,000
1999/03/08 265 265 265 265 1,000
1999/03/05 260 260 255 255 4,000
1999/03/03 257 257 255 256 5,000
1999/03/02 255 256 255 256 2,000
1999/03/01 260 260 260 260 20,000
1999/02/26 247 247 247 247 4,000
1999/02/25 249 249 245 245 7,000
1999/02/24 251 251 246 246 7,000
1999/02/23 244 244 244 244 4,000
1999/02/22 260 260 259 259 11,000
1999/02/19 244 249 243 244 6,000
1999/02/18 250 250 238 243 13,000
1999/02/17 255 255 250 250 6,000
1999/02/16 255 255 251 255 9,000
1999/02/15 269 269 269 269 5,000
1999/02/12 250 250 250 250 1,000
1999/02/10 251 251 250 250 2,000
1999/02/09 248 248 248 248 1,000
1999/02/08 250 250 250 250 4,000
1999/02/05 255 255 250 250 6,000
1999/02/04 250 255 249 255 10,000
1999/02/03 250 259 250 250 8,000
1999/02/02 267 267 250 250 3,000
1999/02/01 270 270 270 270 18,000
1999/01/29 242 242 242 242 3,000
1999/01/28 250 251 250 251 4,000
1999/01/27 250 250 250 250 6,000
1999/01/25 251 251 250 250 10,000
1999/01/21 251 251 251 251 1,000
1999/01/20 259 259 250 250 13,000
1999/01/19 250 254 250 254 9,000
1999/01/18 254 254 254 254 5,000
1999/01/13 255 255 254 254 2,000
1999/01/08 251 255 251 251 6,000
1999/01/06 251 251 251 251 6,000
1999/01/04 277 277 256 256 20,000

このページの先頭へ