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 |
---|---|---|---|---|---|
2007/12/28 | 367 | 368 | 362 | 368 | 13,000 |
2007/12/27 | 363 | 368 | 363 | 368 | 16,000 |
2007/12/26 | 379 | 379 | 370 | 378 | 11,000 |
2007/12/25 | 394 | 394 | 376 | 394 | 35,000 |
2007/12/21 | 401 | 401 | 391 | 392 | 45,000 |
2007/12/20 | 402 | 402 | 399 | 399 | 23,000 |
2007/12/19 | 396 | 402 | 396 | 401 | 46,000 |
2007/12/18 | 400 | 403 | 394 | 401 | 25,000 |
2007/12/17 | 400 | 409 | 400 | 404 | 37,000 |
2007/12/14 | 395 | 400 | 394 | 400 | 34,000 |
2007/12/13 | 400 | 400 | 395 | 397 | 38,000 |
2007/12/12 | 397 | 400 | 395 | 400 | 6,000 |
2007/12/11 | 395 | 410 | 395 | 402 | 25,000 |
2007/12/10 | 419 | 419 | 399 | 400 | 39,000 |
2007/12/07 | 396 | 400 | 396 | 399 | 35,000 |
2007/12/06 | 393 | 395 | 393 | 395 | 23,000 |
2007/12/05 | 387 | 393 | 387 | 390 | 31,000 |
2007/12/04 | 392 | 392 | 391 | 392 | 15,000 |
2007/12/03 | 393 | 394 | 387 | 391 | 54,000 |
2007/11/30 | 390 | 394 | 390 | 393 | 32,000 |
2007/11/29 | 388 | 391 | 388 | 390 | 36,000 |
2007/11/28 | 378 | 390 | 378 | 387 | 30,000 |
2007/11/27 | 374 | 378 | 365 | 378 | 75,000 |
2007/11/26 | 360 | 370 | 360 | 370 | 18,000 |
2007/11/22 | 368 | 370 | 366 | 370 | 32,000 |
2007/11/21 | 370 | 370 | 360 | 368 | 17,000 |
2007/11/20 | 361 | 370 | 350 | 370 | 42,000 |
2007/11/19 | 362 | 370 | 360 | 360 | 55,000 |
2007/11/16 | 365 | 367 | 365 | 366 | 65,000 |
2007/11/15 | 357 | 364 | 357 | 364 | 23,000 |
2007/11/14 | 350 | 357 | 347 | 357 | 18,000 |
2007/11/13 | 343 | 353 | 343 | 347 | 21,000 |
2007/11/12 | 362 | 362 | 340 | 357 | 27,000 |
2007/11/09 | 357 | 358 | 357 | 357 | 18,000 |
2007/11/08 | 357 | 357 | 350 | 357 | 24,000 |
2007/11/07 | 357 | 357 | 357 | 357 | 5,000 |
2007/11/06 | 361 | 362 | 361 | 362 | 8,000 |
2007/11/05 | 352 | 356 | 352 | 355 | 9,000 |
2007/11/02 | 354 | 362 | 354 | 362 | 7,000 |
2007/11/01 | 355 | 365 | 355 | 355 | 22,000 |
2007/10/31 | 350 | 352 | 350 | 352 | 7,000 |
2007/10/30 | 350 | 354 | 348 | 348 | 13,000 |
2007/10/29 | 349 | 349 | 348 | 348 | 17,000 |
2007/10/26 | 348 | 349 | 348 | 349 | 9,000 |
2007/10/25 | 342 | 349 | 341 | 349 | 16,000 |
2007/10/23 | 348 | 348 | 347 | 347 | 4,000 |
2007/10/22 | 348 | 349 | 348 | 349 | 8,000 |
2007/10/19 | 350 | 350 | 348 | 349 | 4,000 |
2007/10/18 | 347 | 353 | 347 | 353 | 8,000 |
2007/10/17 | 347 | 347 | 347 | 347 | 13,000 |
2007/10/16 | 350 | 352 | 347 | 350 | 7,000 |
2007/10/15 | 351 | 354 | 350 | 352 | 16,000 |
2007/10/12 | 358 | 358 | 350 | 351 | 17,000 |
2007/10/11 | 355 | 358 | 354 | 358 | 23,000 |
2007/10/10 | 357 | 360 | 357 | 360 | 8,000 |
2007/10/09 | 359 | 361 | 356 | 361 | 10,000 |
2007/10/05 | 364 | 364 | 359 | 363 | 18,000 |
2007/10/04 | 365 | 367 | 364 | 364 | 7,000 |
2007/10/03 | 364 | 364 | 361 | 363 | 18,000 |
2007/10/02 | 354 | 360 | 354 | 360 | 25,000 |
2007/10/01 | 352 | 352 | 351 | 352 | 18,000 |
2007/09/28 | 347 | 350 | 347 | 348 | 19,000 |
2007/09/27 | 352 | 357 | 342 | 345 | 15,000 |
2007/09/26 | 345 | 348 | 341 | 341 | 5,000 |
2007/09/25 | 338 | 338 | 338 | 338 | 1,000 |
2007/09/21 | 335 | 337 | 335 | 336 | 22,000 |
2007/09/20 | 339 | 342 | 335 | 340 | 19,000 |
2007/09/19 | 338 | 342 | 338 | 342 | 21,000 |
2007/09/18 | 344 | 345 | 337 | 338 | 34,000 |
2007/09/14 | 335 | 336 | 335 | 336 | 27,000 |
2007/09/13 | 344 | 344 | 336 | 336 | 6,000 |
2007/09/12 | 336 | 340 | 335 | 339 | 10,000 |
2007/09/11 | 334 | 337 | 327 | 334 | 19,000 |
2007/09/10 | 336 | 336 | 331 | 336 | 10,000 |
2007/09/07 | 349 | 349 | 333 | 333 | 18,000 |
2007/09/06 | 336 | 340 | 334 | 340 | 9,000 |
2007/09/05 | 345 | 346 | 344 | 346 | 10,000 |
2007/09/04 | 345 | 345 | 345 | 345 | 4,000 |
2007/09/03 | 365 | 365 | 344 | 344 | 14,000 |
2007/08/31 | 348 | 348 | 341 | 347 | 8,000 |
2007/08/30 | 336 | 338 | 335 | 338 | 6,000 |
2007/08/29 | 336 | 336 | 336 | 336 | 5,000 |
2007/08/28 | 337 | 337 | 337 | 337 | 3,000 |
2007/08/27 | 334 | 340 | 334 | 337 | 26,000 |
2007/08/24 | 336 | 337 | 336 | 337 | 7,000 |
2007/08/23 | 335 | 336 | 335 | 336 | 5,000 |
2007/08/22 | 334 | 335 | 334 | 335 | 7,000 |
2007/08/21 | 343 | 344 | 331 | 343 | 9,000 |
2007/08/20 | 330 | 339 | 330 | 339 | 49,000 |
2007/08/17 | 335 | 337 | 327 | 328 | 23,000 |
2007/08/16 | 342 | 342 | 337 | 337 | 17,000 |
2007/08/15 | 359 | 360 | 346 | 346 | 38,000 |
2007/08/14 | 355 | 358 | 355 | 358 | 9,000 |
2007/08/13 | 352 | 355 | 352 | 355 | 9,000 |
2007/08/10 | 365 | 365 | 352 | 358 | 26,000 |
2007/08/09 | 362 | 376 | 362 | 369 | 20,000 |
2007/08/08 | 352 | 362 | 351 | 362 | 29,000 |
2007/08/07 | 354 | 359 | 354 | 354 | 4,000 |
2007/08/06 | 352 | 360 | 351 | 352 | 7,000 |
2007/08/03 | 361 | 361 | 359 | 360 | 7,000 |
2007/08/02 | 363 | 363 | 360 | 361 | 11,000 |
2007/08/01 | 373 | 373 | 365 | 370 | 14,000 |
2007/07/31 | 364 | 370 | 364 | 370 | 11,000 |
2007/07/30 | 358 | 360 | 358 | 360 | 9,000 |
2007/07/27 | 354 | 358 | 351 | 358 | 28,000 |
2007/07/26 | 382 | 382 | 374 | 374 | 4,000 |
2007/07/25 | 374 | 384 | 374 | 384 | 40,000 |
2007/07/24 | 377 | 377 | 374 | 375 | 8,000 |
2007/07/23 | 380 | 380 | 374 | 375 | 14,000 |
2007/07/20 | 380 | 388 | 380 | 387 | 14,000 |
2007/07/19 | 384 | 384 | 380 | 380 | 20,000 |
2007/07/18 | 394 | 394 | 382 | 385 | 70,000 |
2007/07/17 | 379 | 395 | 379 | 390 | 114,000 |
2007/07/13 | 371 | 378 | 370 | 378 | 29,000 |
2007/07/12 | 361 | 368 | 361 | 368 | 29,000 |
2007/07/11 | 353 | 360 | 353 | 360 | 19,000 |
2007/07/10 | 356 | 357 | 355 | 355 | 25,000 |
2007/07/09 | 357 | 358 | 357 | 357 | 15,000 |
2007/07/06 | 356 | 358 | 356 | 358 | 12,000 |
2007/07/05 | 356 | 361 | 355 | 361 | 16,000 |
2007/07/04 | 354 | 356 | 354 | 354 | 11,000 |
2007/07/03 | 350 | 355 | 350 | 354 | 17,000 |
2007/07/02 | 355 | 355 | 348 | 348 | 48,000 |
2007/06/29 | 357 | 360 | 356 | 356 | 45,000 |
2007/06/28 | 360 | 360 | 358 | 358 | 38,000 |
2007/06/27 | 365 | 365 | 356 | 356 | 24,000 |
2007/06/26 | 370 | 370 | 370 | 370 | 8,000 |
2007/06/25 | 375 | 375 | 369 | 370 | 17,000 |
2007/06/22 | 381 | 381 | 378 | 378 | 7,000 |
2007/06/21 | 389 | 389 | 377 | 377 | 9,000 |
2007/06/20 | 390 | 390 | 389 | 390 | 34,000 |
2007/06/19 | 371 | 387 | 370 | 375 | 16,000 |
2007/06/18 | 369 | 370 | 363 | 370 | 47,000 |
2007/06/15 | 354 | 357 | 353 | 356 | 16,000 |
2007/06/14 | 352 | 355 | 352 | 354 | 7,000 |
2007/06/13 | 351 | 351 | 351 | 351 | 3,000 |
2007/06/12 | 353 | 354 | 350 | 351 | 14,000 |
2007/06/11 | 356 | 359 | 353 | 353 | 17,000 |
2007/06/08 | 357 | 357 | 350 | 352 | 34,000 |
2007/06/07 | 351 | 351 | 348 | 349 | 15,000 |
2007/06/06 | 354 | 354 | 351 | 353 | 6,000 |
2007/06/05 | 355 | 355 | 349 | 353 | 16,000 |
2007/06/04 | 353 | 357 | 349 | 352 | 15,000 |
2007/06/01 | 346 | 348 | 345 | 348 | 30,000 |
2007/05/31 | 347 | 349 | 346 | 349 | 20,000 |
2007/05/30 | 347 | 347 | 345 | 346 | 6,000 |
2007/05/29 | 343 | 352 | 343 | 343 | 26,000 |
2007/05/28 | 345 | 346 | 340 | 340 | 19,000 |
2007/05/25 | 342 | 343 | 341 | 342 | 36,000 |
2007/05/24 | 356 | 356 | 355 | 356 | 9,000 |
2007/05/23 | 346 | 356 | 340 | 356 | 50,000 |
2007/05/22 | 344 | 344 | 338 | 339 | 18,000 |
2007/05/21 | 336 | 340 | 336 | 339 | 38,000 |
2007/05/18 | 342 | 343 | 336 | 338 | 51,000 |
2007/05/17 | 358 | 358 | 341 | 345 | 57,000 |
2007/05/16 | 361 | 362 | 358 | 358 | 31,000 |
2007/05/15 | 372 | 372 | 363 | 365 | 34,000 |
2007/05/14 | 370 | 375 | 367 | 374 | 28,000 |
2007/05/11 | 370 | 371 | 368 | 371 | 14,000 |
2007/05/10 | 372 | 377 | 370 | 377 | 25,000 |
2007/05/09 | 377 | 377 | 375 | 375 | 17,000 |
2007/05/08 | 383 | 385 | 381 | 384 | 7,000 |
2007/05/07 | 390 | 390 | 390 | 390 | 6,000 |
2007/05/02 | 390 | 390 | 383 | 388 | 14,000 |
2007/05/01 | 397 | 397 | 383 | 383 | 52,000 |
2007/04/27 | 375 | 377 | 372 | 377 | 15,000 |
2007/04/26 | 369 | 372 | 366 | 372 | 13,000 |
2007/04/25 | 368 | 371 | 364 | 370 | 15,000 |
2007/04/24 | 367 | 370 | 367 | 370 | 6,000 |
2007/04/23 | 377 | 377 | 365 | 365 | 17,000 |
2007/04/20 | 379 | 379 | 379 | 379 | 26,000 |
2007/04/19 | 370 | 371 | 367 | 367 | 23,000 |
2007/04/18 | 369 | 370 | 368 | 368 | 8,000 |
2007/04/17 | 371 | 371 | 368 | 368 | 15,000 |
2007/04/16 | 375 | 376 | 369 | 369 | 23,000 |
2007/04/13 | 374 | 375 | 373 | 373 | 17,000 |
2007/04/12 | 376 | 376 | 374 | 376 | 13,000 |
2007/04/11 | 377 | 380 | 375 | 375 | 41,000 |
2007/04/10 | 380 | 380 | 377 | 377 | 23,000 |
2007/04/09 | 378 | 378 | 376 | 378 | 18,000 |
2007/04/06 | 378 | 378 | 376 | 378 | 15,000 |
2007/04/05 | 377 | 377 | 376 | 376 | 5,000 |
2007/04/04 | 377 | 378 | 376 | 377 | 18,000 |
2007/04/03 | 371 | 376 | 371 | 376 | 18,000 |
2007/04/02 | 387 | 387 | 374 | 374 | 56,000 |
2007/03/30 | 385 | 386 | 385 | 385 | 37,000 |
2007/03/29 | 384 | 387 | 382 | 387 | 8,000 |
2007/03/28 | 383 | 385 | 383 | 383 | 15,000 |
2007/03/27 | 394 | 394 | 387 | 388 | 8,000 |
2007/03/26 | 394 | 394 | 387 | 391 | 11,000 |
2007/03/23 | 390 | 395 | 390 | 395 | 47,000 |
2007/03/22 | 393 | 396 | 388 | 395 | 60,000 |
2007/03/20 | 390 | 393 | 388 | 393 | 49,000 |
2007/03/19 | 397 | 397 | 390 | 390 | 47,000 |
2007/03/16 | 397 | 397 | 391 | 393 | 14,000 |
2007/03/15 | 393 | 397 | 391 | 397 | 27,000 |
2007/03/14 | 391 | 391 | 385 | 388 | 29,000 |
2007/03/13 | 394 | 394 | 388 | 391 | 29,000 |
2007/03/12 | 395 | 395 | 390 | 395 | 12,000 |
2007/03/09 | 384 | 394 | 384 | 394 | 55,000 |
2007/03/08 | 393 | 394 | 393 | 394 | 24,000 |
2007/03/07 | 389 | 393 | 383 | 392 | 31,000 |
2007/03/06 | 380 | 386 | 380 | 386 | 15,000 |
2007/03/05 | 394 | 394 | 380 | 380 | 34,000 |
2007/03/02 | 395 | 397 | 395 | 396 | 36,000 |
2007/03/01 | 393 | 397 | 392 | 397 | 56,000 |
2007/02/28 | 388 | 393 | 380 | 393 | 57,000 |
2007/02/27 | 405 | 405 | 401 | 403 | 43,000 |
2007/02/26 | 408 | 409 | 401 | 406 | 36,000 |
2007/02/23 | 405 | 409 | 405 | 407 | 19,000 |
2007/02/22 | 403 | 409 | 403 | 409 | 30,000 |
2007/02/21 | 405 | 405 | 404 | 404 | 6,000 |
2007/02/20 | 401 | 404 | 401 | 404 | 32,000 |
2007/02/19 | 398 | 403 | 398 | 402 | 21,000 |
2007/02/16 | 404 | 404 | 396 | 398 | 26,000 |
2007/02/15 | 407 | 407 | 398 | 400 | 35,000 |
2007/02/14 | 400 | 404 | 399 | 402 | 20,000 |
2007/02/13 | 402 | 405 | 398 | 398 | 25,000 |
2007/02/09 | 399 | 403 | 398 | 403 | 19,000 |
2007/02/08 | 400 | 401 | 398 | 398 | 14,000 |
2007/02/07 | 400 | 401 | 400 | 401 | 12,000 |
2007/02/06 | 398 | 403 | 398 | 399 | 4,000 |
2007/02/05 | 404 | 404 | 397 | 398 | 13,000 |
2007/02/02 | 406 | 406 | 403 | 404 | 7,000 |
2007/02/01 | 403 | 406 | 401 | 406 | 19,000 |
2007/01/31 | 404 | 405 | 403 | 403 | 19,000 |
2007/01/30 | 400 | 405 | 400 | 404 | 15,000 |
2007/01/29 | 400 | 404 | 400 | 400 | 23,000 |
2007/01/26 | 401 | 405 | 401 | 403 | 12,000 |
2007/01/25 | 404 | 405 | 401 | 401 | 34,000 |
2007/01/24 | 408 | 408 | 403 | 404 | 9,000 |
2007/01/23 | 406 | 408 | 403 | 408 | 34,000 |
2007/01/22 | 406 | 407 | 404 | 404 | 21,000 |
2007/01/19 | 404 | 404 | 400 | 403 | 13,000 |
2007/01/18 | 402 | 406 | 402 | 404 | 8,000 |
2007/01/17 | 405 | 405 | 400 | 400 | 8,000 |
2007/01/16 | 401 | 405 | 401 | 405 | 20,000 |
2007/01/15 | 396 | 401 | 396 | 400 | 15,000 |
2007/01/12 | 395 | 398 | 394 | 394 | 26,000 |
2007/01/11 | 391 | 394 | 391 | 393 | 9,000 |
2007/01/10 | 405 | 405 | 394 | 394 | 23,000 |
2007/01/09 | 400 | 403 | 400 | 400 | 13,000 |
2007/01/05 | 403 | 406 | 399 | 399 | 26,000 |
2007/01/04 | 409 | 411 | 403 | 411 | 18,000 |