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
2004/12/30 336 337 334 334 26,000
2004/12/29 336 337 331 333 46,000
2004/12/28 340 340 335 338 56,000
2004/12/27 338 353 337 345 84,000
2004/12/24 343 360 343 349 169,000
2004/12/22 335 343 334 339 93,000
2004/12/21 333 337 332 334 87,000
2004/12/20 328 333 325 333 102,000
2004/12/17 327 328 325 327 47,000
2004/12/16 328 328 322 323 25,000
2004/12/15 328 328 325 327 23,000
2004/12/14 322 327 322 326 35,000
2004/12/13 333 333 321 327 72,000
2004/12/10 321 324 320 323 45,000
2004/12/09 320 320 319 319 24,000
2004/12/08 315 322 315 319 29,000
2004/12/07 321 326 321 323 50,000
2004/12/06 320 326 320 322 75,000
2004/12/03 317 320 317 320 30,000
2004/12/02 320 320 314 314 22,000
2004/12/01 314 321 313 321 56,000
2004/11/30 318 318 314 317 10,000
2004/11/29 319 320 317 317 63,000
2004/11/26 305 316 305 315 45,000
2004/11/25 311 315 310 310 15,000
2004/11/24 315 316 309 316 27,000
2004/11/22 318 318 313 317 31,000
2004/11/19 316 319 316 317 45,000
2004/11/18 316 317 315 315 16,000
2004/11/17 316 318 315 315 17,000
2004/11/16 316 317 316 316 17,000
2004/11/15 313 316 312 315 37,000
2004/11/12 310 314 309 314 33,000
2004/11/11 313 313 311 312 26,000
2004/11/10 314 315 310 313 23,000
2004/11/09 309 314 305 314 18,000
2004/11/08 313 316 310 310 18,000
2004/11/05 311 315 309 313 30,000
2004/11/04 316 316 310 310 30,000
2004/11/02 305 306 301 306 8,000
2004/11/01 311 311 301 301 20,000
2004/10/29 299 304 299 304 12,000
2004/10/28 304 304 300 301 21,000
2004/10/27 300 302 297 302 9,000
2004/10/26 297 297 295 295 39,000
2004/10/25 295 298 295 298 6,000
2004/10/22 305 307 305 306 9,000
2004/10/21 309 310 303 303 10,000
2004/10/20 313 313 307 307 14,000
2004/10/19 313 314 309 314 13,000
2004/10/18 315 315 313 314 19,000
2004/10/15 312 312 306 310 9,000
2004/10/14 312 312 310 310 13,000
2004/10/13 312 314 312 312 6,000
2004/10/12 314 314 311 311 6,000
2004/10/08 318 318 314 314 7,000
2004/10/07 317 318 315 318 30,000
2004/10/06 316 316 313 315 9,000
2004/10/05 318 320 316 320 22,000
2004/10/04 306 325 306 315 42,000
2004/10/01 308 308 305 305 21,000
2004/09/30 304 304 303 304 15,000
2004/09/29 302 305 302 304 6,000
2004/09/28 300 301 300 301 4,000
2004/09/27 307 308 295 304 18,000
2004/09/24 304 304 292 292 26,000
2004/09/22 307 309 303 305 35,000
2004/09/21 306 306 303 304 16,000
2004/09/17 306 307 303 307 13,000
2004/09/16 304 307 304 304 9,000
2004/09/15 311 311 306 307 15,000
2004/09/14 305 312 305 311 18,000
2004/09/13 310 310 305 305 14,000
2004/09/10 302 309 302 305 45,000
2004/09/09 313 313 310 310 11,000
2004/09/08 313 315 312 315 16,000
2004/09/07 320 320 313 313 14,000
2004/09/06 311 316 310 316 17,000
2004/09/03 308 309 307 307 12,000
2004/09/02 312 316 312 312 19,000
2004/09/01 310 312 308 312 27,000
2004/08/31 308 310 306 310 23,000
2004/08/30 306 307 305 307 14,000
2004/08/27 305 307 304 307 12,000
2004/08/26 306 306 303 303 15,000
2004/08/25 303 309 303 304 9,000
2004/08/24 303 307 303 303 4,000
2004/08/23 306 306 303 303 9,000
2004/08/20 305 305 302 303 12,000
2004/08/19 300 302 300 301 18,000
2004/08/18 300 304 296 299 28,000
2004/08/17 290 307 290 304 27,000
2004/08/16 298 298 285 286 12,000
2004/08/13 298 300 295 295 15,000
2004/08/12 299 301 299 301 7,000
2004/08/11 305 305 295 298 22,000
2004/08/10 290 310 290 295 45,000
2004/08/09 286 290 285 290 8,000
2004/08/06 292 292 285 285 24,000
2004/08/05 291 295 291 291 18,000
2004/08/04 299 299 295 295 13,000
2004/08/03 301 301 299 299 9,000
2004/08/02 304 304 301 301 15,000
2004/07/30 308 308 300 305 28,000
2004/07/29 303 308 298 308 21,000
2004/07/28 304 304 301 301 12,000
2004/07/27 304 304 294 294 35,000
2004/07/26 304 305 303 305 13,000
2004/07/23 312 312 305 305 42,000
2004/07/22 314 314 311 312 22,000
2004/07/21 313 313 311 313 19,000
2004/07/20 313 313 311 311 30,000
2004/07/16 311 313 311 312 20,000
2004/07/15 320 320 311 311 28,000
2004/07/14 311 317 311 312 10,000
2004/07/13 315 315 308 313 30,000
2004/07/12 312 318 312 314 15,000
2004/07/09 305 307 305 307 12,000
2004/07/08 305 314 303 305 26,000
2004/07/07 312 312 302 307 55,000
2004/07/06 316 318 313 314 15,000
2004/07/05 326 326 312 313 70,000
2004/07/02 326 326 320 321 16,000
2004/07/01 327 328 315 326 50,000
2004/06/30 330 330 327 330 35,000
2004/06/29 325 329 324 329 39,000
2004/06/28 322 325 322 325 40,000
2004/06/25 320 323 319 320 15,000
2004/06/24 324 324 318 324 38,000
2004/06/23 326 326 322 322 46,000
2004/06/22 325 326 321 325 16,000
2004/06/21 327 327 320 320 51,000
2004/06/18 322 324 320 322 34,000
2004/06/17 329 329 320 324 43,000
2004/06/16 318 326 318 326 68,000
2004/06/15 318 318 315 316 17,000
2004/06/14 316 318 315 318 32,000
2004/06/11 313 316 313 316 71,000
2004/06/10 310 313 308 312 34,000
2004/06/09 310 311 308 311 35,000
2004/06/08 314 314 309 311 22,000
2004/06/07 317 318 305 307 42,000
2004/06/04 312 318 312 313 11,000
2004/06/03 310 322 310 315 53,000
2004/06/02 316 319 313 314 15,000
2004/06/01 321 321 316 316 25,000
2004/05/31 320 323 319 320 26,000
2004/05/28 314 321 314 320 33,000
2004/05/27 318 320 318 319 18,000
2004/05/26 320 324 319 319 18,000
2004/05/25 320 325 320 325 11,000
2004/05/24 327 330 322 328 111,000
2004/05/21 314 315 309 315 22,000
2004/05/20 327 327 317 317 68,000
2004/05/19 300 330 297 330 44,000
2004/05/18 300 301 290 293 40,000
2004/05/17 309 309 295 300 18,000
2004/05/14 315 316 306 306 36,000
2004/05/13 320 320 306 306 28,000
2004/05/12 323 334 309 325 119,000
2004/05/11 321 325 309 310 80,000
2004/05/10 347 347 318 340 173,000
2004/05/07 330 346 323 346 143,000
2004/05/06 342 342 330 340 106,000
2004/04/30 332 333 323 327 87,000
2004/04/28 333 344 333 340 232,000
2004/04/27 320 330 315 329 77,000
2004/04/26 336 336 316 322 93,000
2004/04/23 331 340 330 332 105,000
2004/04/22 336 340 329 329 117,000
2004/04/21 326 345 325 338 268,000
2004/04/20 326 329 320 321 196,000
2004/04/19 307 316 305 316 171,000
2004/04/16 295 310 295 305 50,000
2004/04/15 309 309 292 294 45,000
2004/04/14 293 304 291 304 56,000
2004/04/13 290 295 290 294 17,000
2004/04/12 291 293 289 293 17,000
2004/04/09 290 290 285 289 16,000
2004/04/08 290 294 289 294 39,000
2004/04/07 294 294 289 290 51,000
2004/04/06 305 305 295 298 84,000
2004/04/05 300 304 299 300 84,000
2004/04/02 288 300 288 298 55,000
2004/04/01 295 300 291 292 86,000
2004/03/31 290 295 289 292 108,000
2004/03/30 288 289 286 289 49,000
2004/03/29 280 294 276 288 150,000
2004/03/26 275 278 272 278 56,000
2004/03/25 276 276 271 274 40,000
2004/03/24 278 278 268 269 27,000
2004/03/23 272 272 267 272 28,000
2004/03/22 274 275 271 272 43,000
2004/03/19 273 277 270 272 69,000
2004/03/18 282 282 273 275 92,000
2004/03/17 264 280 263 280 144,000
2004/03/16 261 267 261 261 104,000
2004/03/15 256 268 256 261 53,000
2004/03/12 256 259 256 256 35,000
2004/03/11 259 259 257 258 13,000
2004/03/10 259 260 256 258 21,000
2004/03/09 260 260 259 259 33,000
2004/03/08 261 262 260 261 44,000
2004/03/05 260 263 260 261 49,000
2004/03/04 259 260 257 259 26,000
2004/03/03 255 256 255 256 19,000
2004/03/02 256 257 254 254 58,000
2004/03/01 258 258 253 255 75,000
2004/02/27 251 255 251 254 35,000
2004/02/26 253 253 250 251 17,000
2004/02/25 252 253 250 250 13,000
2004/02/24 254 254 251 251 54,000
2004/02/23 253 254 250 250 38,000
2004/02/20 251 254 250 253 32,000
2004/02/19 255 257 251 254 31,000
2004/02/18 260 262 250 251 205,000
2004/02/17 236 250 236 250 124,000
2004/02/16 238 238 235 235 13,000
2004/02/13 239 240 236 240 13,000
2004/02/12 234 238 234 236 17,000
2004/02/10 235 236 233 233 17,000
2004/02/09 236 236 233 233 15,000
2004/02/06 235 236 232 232 17,000
2004/02/05 237 238 235 235 14,000
2004/02/04 243 243 238 240 13,000
2004/02/03 243 244 239 244 34,000
2004/02/02 241 243 241 241 45,000
2004/01/30 245 245 241 242 76,000
2004/01/29 246 248 245 245 15,000
2004/01/28 249 249 246 248 12,000
2004/01/27 250 252 249 249 27,000
2004/01/26 251 251 250 250 18,000
2004/01/23 250 250 249 250 24,000
2004/01/22 249 250 248 248 23,000
2004/01/21 250 252 249 249 10,000
2004/01/20 254 254 250 250 50,000
2004/01/19 251 253 249 249 17,000
2004/01/16 250 250 247 248 6,000
2004/01/15 255 255 249 250 17,000
2004/01/14 251 253 251 252 25,000
2004/01/13 248 250 248 250 6,000
2004/01/09 246 246 245 246 5,000
2004/01/08 246 247 241 243 15,000
2004/01/07 251 251 247 247 7,000
2004/01/06 255 255 252 252 8,000
2004/01/05 250 254 250 253 23,000

このページの先頭へ