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 |
|---|---|---|---|---|---|
| 2008/12/30 | 300 | 310 | 300 | 310 | 21,000 |
| 2008/12/29 | 295 | 298 | 294 | 298 | 9,000 |
| 2008/12/26 | 287 | 295 | 287 | 295 | 7,000 |
| 2008/12/25 | 282 | 286 | 282 | 286 | 4,000 |
| 2008/12/24 | 301 | 305 | 295 | 297 | 21,000 |
| 2008/12/22 | 300 | 308 | 300 | 308 | 16,000 |
| 2008/12/19 | 303 | 309 | 303 | 309 | 10,000 |
| 2008/12/18 | 308 | 308 | 308 | 308 | 7,000 |
| 2008/12/17 | 315 | 315 | 305 | 309 | 8,000 |
| 2008/12/16 | 310 | 315 | 310 | 315 | 3,000 |
| 2008/12/15 | 307 | 312 | 302 | 311 | 17,000 |
| 2008/12/12 | 312 | 312 | 302 | 302 | 38,000 |
| 2008/12/11 | 307 | 307 | 306 | 307 | 9,000 |
| 2008/12/10 | 307 | 309 | 306 | 306 | 8,000 |
| 2008/12/09 | 318 | 318 | 308 | 312 | 10,000 |
| 2008/12/08 | 330 | 330 | 307 | 318 | 59,000 |
| 2008/12/05 | 295 | 300 | 292 | 294 | 34,000 |
| 2008/12/04 | 304 | 304 | 294 | 294 | 13,000 |
| 2008/12/03 | 289 | 294 | 289 | 294 | 9,000 |
| 2008/12/02 | 279 | 289 | 279 | 289 | 10,000 |
| 2008/12/01 | 303 | 315 | 294 | 294 | 38,000 |
| 2008/11/28 | 297 | 305 | 297 | 303 | 26,000 |
| 2008/11/27 | 291 | 301 | 291 | 291 | 18,000 |
| 2008/11/26 | 293 | 293 | 289 | 291 | 9,000 |
| 2008/11/25 | 285 | 294 | 285 | 294 | 10,000 |
| 2008/11/21 | 290 | 290 | 287 | 290 | 12,000 |
| 2008/11/20 | 300 | 300 | 291 | 292 | 13,000 |
| 2008/11/19 | 308 | 309 | 302 | 302 | 11,000 |
| 2008/11/18 | 293 | 307 | 293 | 298 | 5,000 |
| 2008/11/17 | 293 | 300 | 293 | 293 | 13,000 |
| 2008/11/14 | 299 | 299 | 295 | 295 | 7,000 |
| 2008/11/13 | 296 | 297 | 294 | 294 | 7,000 |
| 2008/11/12 | 301 | 309 | 301 | 307 | 5,000 |
| 2008/11/11 | 312 | 312 | 301 | 301 | 6,000 |
| 2008/11/10 | 306 | 314 | 305 | 314 | 10,000 |
| 2008/11/07 | 309 | 309 | 307 | 307 | 6,000 |
| 2008/11/06 | 315 | 315 | 305 | 305 | 8,000 |
| 2008/11/05 | 305 | 310 | 305 | 310 | 11,000 |
| 2008/11/04 | 310 | 310 | 286 | 307 | 32,000 |
| 2008/10/31 | 275 | 293 | 269 | 293 | 35,000 |
| 2008/10/30 | 265 | 270 | 260 | 270 | 13,000 |
| 2008/10/29 | 270 | 270 | 260 | 260 | 32,000 |
| 2008/10/28 | 260 | 270 | 255 | 266 | 13,000 |
| 2008/10/27 | 285 | 285 | 270 | 270 | 12,000 |
| 2008/10/24 | 279 | 280 | 270 | 280 | 12,000 |
| 2008/10/23 | 280 | 280 | 272 | 276 | 14,000 |
| 2008/10/22 | 302 | 302 | 286 | 300 | 12,000 |
| 2008/10/21 | 312 | 312 | 309 | 309 | 5,000 |
| 2008/10/20 | 317 | 319 | 317 | 317 | 8,000 |
| 2008/10/17 | 301 | 301 | 297 | 297 | 8,000 |
| 2008/10/16 | 271 | 272 | 267 | 271 | 10,000 |
| 2008/10/15 | 289 | 292 | 281 | 286 | 16,000 |
| 2008/10/14 | 281 | 290 | 281 | 290 | 5,000 |
| 2008/10/10 | 270 | 275 | 265 | 270 | 20,000 |
| 2008/10/09 | 267 | 280 | 266 | 280 | 10,000 |
| 2008/10/08 | 279 | 279 | 264 | 264 | 26,000 |
| 2008/10/07 | 266 | 281 | 266 | 281 | 23,000 |
| 2008/10/06 | 305 | 308 | 305 | 305 | 20,000 |
| 2008/10/03 | 320 | 320 | 314 | 314 | 4,000 |
| 2008/10/02 | 322 | 322 | 317 | 321 | 7,000 |
| 2008/10/01 | 330 | 330 | 313 | 322 | 28,000 |
| 2008/09/30 | 309 | 316 | 309 | 316 | 27,000 |
| 2008/09/29 | 309 | 315 | 309 | 312 | 18,000 |
| 2008/09/26 | 315 | 315 | 306 | 307 | 39,000 |
| 2008/09/25 | 320 | 325 | 315 | 315 | 6,000 |
| 2008/09/24 | 314 | 320 | 314 | 320 | 13,000 |
| 2008/09/22 | 324 | 325 | 314 | 314 | 33,000 |
| 2008/09/19 | 317 | 327 | 315 | 327 | 27,000 |
| 2008/09/18 | 322 | 322 | 311 | 321 | 32,000 |
| 2008/09/17 | 327 | 331 | 322 | 322 | 10,000 |
| 2008/09/16 | 332 | 332 | 327 | 331 | 7,000 |
| 2008/09/12 | 340 | 340 | 337 | 337 | 21,000 |
| 2008/09/11 | 348 | 349 | 348 | 349 | 4,000 |
| 2008/09/10 | 335 | 345 | 335 | 345 | 9,000 |
| 2008/09/09 | 336 | 336 | 335 | 335 | 4,000 |
| 2008/09/08 | 338 | 345 | 338 | 340 | 7,000 |
| 2008/09/05 | 331 | 341 | 325 | 325 | 9,000 |
| 2008/09/04 | 349 | 349 | 346 | 346 | 8,000 |
| 2008/09/03 | 349 | 350 | 348 | 350 | 14,000 |
| 2008/09/01 | 352 | 352 | 350 | 350 | 20,000 |
| 2008/08/29 | 345 | 352 | 340 | 350 | 24,000 |
| 2008/08/28 | 337 | 341 | 336 | 341 | 7,000 |
| 2008/08/27 | 342 | 342 | 335 | 336 | 4,000 |
| 2008/08/26 | 335 | 340 | 335 | 340 | 6,000 |
| 2008/08/25 | 340 | 342 | 337 | 337 | 8,000 |
| 2008/08/22 | 330 | 337 | 330 | 337 | 3,000 |
| 2008/08/21 | 330 | 331 | 330 | 331 | 6,000 |
| 2008/08/20 | 329 | 329 | 325 | 329 | 9,000 |
| 2008/08/19 | 325 | 329 | 325 | 329 | 8,000 |
| 2008/08/18 | 323 | 333 | 318 | 330 | 20,000 |
| 2008/08/15 | 322 | 328 | 322 | 328 | 11,000 |
| 2008/08/14 | 324 | 324 | 317 | 323 | 19,000 |
| 2008/08/13 | 340 | 340 | 324 | 324 | 4,000 |
| 2008/08/12 | 326 | 340 | 326 | 340 | 10,000 |
| 2008/08/11 | 335 | 335 | 325 | 330 | 5,000 |
| 2008/08/08 | 324 | 328 | 322 | 322 | 7,000 |
| 2008/08/07 | 328 | 330 | 326 | 326 | 7,000 |
| 2008/08/06 | 335 | 335 | 327 | 330 | 11,000 |
| 2008/08/05 | 339 | 355 | 335 | 335 | 18,000 |
| 2008/08/04 | 336 | 336 | 336 | 336 | 3,000 |
| 2008/08/01 | 347 | 349 | 345 | 346 | 22,000 |
| 2008/07/31 | 335 | 349 | 335 | 349 | 19,000 |
| 2008/07/30 | 327 | 332 | 321 | 332 | 8,000 |
| 2008/07/29 | 323 | 323 | 320 | 320 | 4,000 |
| 2008/07/28 | 324 | 324 | 323 | 323 | 8,000 |
| 2008/07/25 | 314 | 324 | 314 | 324 | 14,000 |
| 2008/07/24 | 323 | 323 | 317 | 323 | 15,000 |
| 2008/07/23 | 319 | 324 | 319 | 324 | 8,000 |
| 2008/07/22 | 328 | 328 | 311 | 317 | 24,000 |
| 2008/07/18 | 330 | 330 | 328 | 328 | 2,000 |
| 2008/07/17 | 330 | 330 | 325 | 326 | 4,000 |
| 2008/07/16 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/07/15 | 326 | 332 | 326 | 332 | 10,000 |
| 2008/07/14 | 327 | 334 | 327 | 334 | 6,000 |
| 2008/07/11 | 321 | 326 | 321 | 326 | 8,000 |
| 2008/07/10 | 327 | 327 | 320 | 321 | 10,000 |
| 2008/07/09 | 331 | 333 | 329 | 333 | 4,000 |
| 2008/07/08 | 332 | 333 | 326 | 326 | 13,000 |
| 2008/07/07 | 349 | 349 | 331 | 335 | 20,000 |
| 2008/07/04 | 344 | 344 | 342 | 344 | 13,000 |
| 2008/07/03 | 349 | 349 | 342 | 342 | 5,000 |
| 2008/07/02 | 340 | 350 | 340 | 346 | 4,000 |
| 2008/07/01 | 348 | 348 | 348 | 348 | 19,000 |
| 2008/06/30 | 342 | 348 | 342 | 348 | 14,000 |
| 2008/06/27 | 340 | 340 | 335 | 340 | 9,000 |
| 2008/06/26 | 335 | 344 | 335 | 343 | 6,000 |
| 2008/06/25 | 341 | 341 | 335 | 337 | 9,000 |
| 2008/06/24 | 334 | 341 | 334 | 341 | 3,000 |
| 2008/06/23 | 332 | 337 | 332 | 337 | 12,000 |
| 2008/06/20 | 349 | 349 | 342 | 342 | 9,000 |
| 2008/06/19 | 355 | 355 | 349 | 349 | 10,000 |
| 2008/06/18 | 355 | 355 | 349 | 355 | 27,000 |
| 2008/06/17 | 356 | 356 | 355 | 356 | 4,000 |
| 2008/06/16 | 361 | 361 | 351 | 351 | 45,000 |
| 2008/06/13 | 328 | 332 | 328 | 331 | 29,000 |
| 2008/06/12 | 331 | 338 | 326 | 337 | 37,000 |
| 2008/06/11 | 328 | 332 | 326 | 326 | 13,000 |
| 2008/06/10 | 328 | 333 | 328 | 333 | 6,000 |
| 2008/06/09 | 334 | 336 | 329 | 329 | 17,000 |
| 2008/06/06 | 338 | 338 | 334 | 334 | 16,000 |
| 2008/06/05 | 338 | 338 | 333 | 338 | 14,000 |
| 2008/06/04 | 347 | 347 | 326 | 333 | 45,000 |
| 2008/06/03 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/06/02 | 343 | 343 | 340 | 340 | 34,000 |
| 2008/05/30 | 344 | 352 | 341 | 348 | 28,000 |
| 2008/05/29 | 346 | 346 | 337 | 341 | 7,000 |
| 2008/05/28 | 337 | 341 | 334 | 341 | 7,000 |
| 2008/05/27 | 331 | 338 | 329 | 337 | 9,000 |
| 2008/05/26 | 336 | 336 | 328 | 328 | 12,000 |
| 2008/05/23 | 345 | 345 | 344 | 345 | 4,000 |
| 2008/05/22 | 344 | 345 | 344 | 344 | 9,000 |
| 2008/05/21 | 348 | 353 | 347 | 347 | 6,000 |
| 2008/05/20 | 360 | 360 | 358 | 358 | 10,000 |
| 2008/05/19 | 360 | 360 | 359 | 360 | 10,000 |
| 2008/05/16 | 359 | 359 | 358 | 358 | 18,000 |
| 2008/05/15 | 356 | 358 | 355 | 358 | 36,000 |
| 2008/05/14 | 356 | 357 | 349 | 355 | 19,000 |
| 2008/05/13 | 322 | 355 | 322 | 355 | 32,000 |
| 2008/05/12 | 321 | 323 | 318 | 321 | 13,000 |
| 2008/05/09 | 331 | 332 | 327 | 327 | 11,000 |
| 2008/05/08 | 338 | 340 | 331 | 332 | 18,000 |
| 2008/05/07 | 350 | 350 | 341 | 347 | 9,000 |
| 2008/05/02 | 350 | 354 | 335 | 350 | 26,000 |
| 2008/05/01 | 356 | 356 | 350 | 350 | 44,000 |
| 2008/04/30 | 333 | 353 | 333 | 351 | 19,000 |
| 2008/04/28 | 328 | 333 | 328 | 333 | 7,000 |
| 2008/04/25 | 322 | 333 | 322 | 327 | 18,000 |
| 2008/04/24 | 322 | 332 | 322 | 327 | 6,000 |
| 2008/04/23 | 333 | 333 | 332 | 332 | 4,000 |
| 2008/04/22 | 350 | 350 | 330 | 333 | 9,000 |
| 2008/04/21 | 361 | 361 | 356 | 356 | 35,000 |
| 2008/04/18 | 317 | 326 | 317 | 326 | 11,000 |
| 2008/04/17 | 314 | 322 | 314 | 322 | 16,000 |
| 2008/04/16 | 319 | 324 | 315 | 316 | 7,000 |
| 2008/04/15 | 338 | 338 | 313 | 318 | 16,000 |
| 2008/04/14 | 314 | 314 | 313 | 313 | 12,000 |
| 2008/04/11 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/04/10 | 329 | 329 | 319 | 319 | 2,000 |
| 2008/04/09 | 348 | 348 | 325 | 325 | 5,000 |
| 2008/04/08 | 352 | 352 | 350 | 350 | 11,000 |
| 2008/04/07 | 320 | 325 | 310 | 325 | 6,000 |
| 2008/04/04 | 332 | 332 | 329 | 329 | 6,000 |
| 2008/04/03 | 337 | 337 | 327 | 327 | 8,000 |
| 2008/04/02 | 335 | 349 | 335 | 347 | 7,000 |
| 2008/04/01 | 329 | 330 | 324 | 330 | 23,000 |
| 2008/03/31 | 318 | 328 | 317 | 321 | 15,000 |
| 2008/03/28 | 315 | 318 | 314 | 316 | 7,000 |
| 2008/03/27 | 307 | 313 | 307 | 313 | 4,000 |
| 2008/03/26 | 307 | 307 | 306 | 307 | 4,000 |
| 2008/03/25 | 305 | 308 | 300 | 305 | 9,000 |
| 2008/03/24 | 305 | 305 | 303 | 303 | 5,000 |
| 2008/03/21 | 299 | 299 | 294 | 295 | 27,000 |
| 2008/03/19 | 296 | 296 | 294 | 294 | 12,000 |
| 2008/03/18 | 295 | 295 | 292 | 293 | 9,000 |
| 2008/03/17 | 310 | 310 | 300 | 300 | 10,000 |
| 2008/03/14 | 311 | 311 | 307 | 307 | 31,000 |
| 2008/03/13 | 307 | 307 | 307 | 307 | 14,000 |
| 2008/03/12 | 308 | 308 | 307 | 307 | 7,000 |
| 2008/03/11 | 307 | 307 | 307 | 307 | 5,000 |
| 2008/03/10 | 300 | 300 | 297 | 297 | 2,000 |
| 2008/03/07 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/03/06 | 317 | 317 | 308 | 311 | 4,000 |
| 2008/03/05 | 304 | 305 | 302 | 302 | 8,000 |
| 2008/03/04 | 302 | 304 | 302 | 304 | 7,000 |
| 2008/03/03 | 322 | 322 | 301 | 305 | 30,000 |
| 2008/02/29 | 326 | 333 | 326 | 329 | 14,000 |
| 2008/02/28 | 329 | 329 | 324 | 329 | 8,000 |
| 2008/02/27 | 331 | 332 | 329 | 329 | 5,000 |
| 2008/02/26 | 338 | 338 | 336 | 336 | 2,000 |
| 2008/02/25 | 336 | 336 | 316 | 334 | 20,000 |
| 2008/02/22 | 336 | 336 | 336 | 336 | 2,000 |
| 2008/02/21 | 340 | 350 | 330 | 350 | 9,000 |
| 2008/02/20 | 350 | 350 | 350 | 350 | 12,000 |
| 2008/02/19 | 324 | 349 | 324 | 349 | 9,000 |
| 2008/02/18 | 320 | 328 | 320 | 328 | 7,000 |
| 2008/02/15 | 321 | 321 | 318 | 318 | 12,000 |
| 2008/02/14 | 315 | 318 | 312 | 318 | 19,000 |
| 2008/02/13 | 315 | 321 | 315 | 321 | 4,000 |
| 2008/02/12 | 310 | 314 | 310 | 314 | 2,000 |
| 2008/02/08 | 314 | 315 | 311 | 315 | 8,000 |
| 2008/02/07 | 311 | 315 | 311 | 315 | 2,000 |
| 2008/02/06 | 313 | 314 | 313 | 314 | 5,000 |
| 2008/02/05 | 336 | 336 | 326 | 328 | 13,000 |
| 2008/02/04 | 345 | 350 | 330 | 330 | 7,000 |
| 2008/02/01 | 368 | 368 | 350 | 350 | 18,000 |
| 2008/01/31 | 325 | 328 | 325 | 328 | 3,000 |
| 2008/01/30 | 332 | 332 | 324 | 324 | 7,000 |
| 2008/01/29 | 331 | 333 | 330 | 333 | 6,000 |
| 2008/01/28 | 331 | 333 | 311 | 333 | 11,000 |
| 2008/01/25 | 334 | 335 | 321 | 326 | 13,000 |
| 2008/01/24 | 296 | 305 | 296 | 305 | 13,000 |
| 2008/01/23 | 296 | 297 | 292 | 293 | 10,000 |
| 2008/01/22 | 285 | 300 | 285 | 300 | 7,000 |
| 2008/01/21 | 303 | 305 | 300 | 305 | 11,000 |
| 2008/01/18 | 285 | 306 | 284 | 306 | 14,000 |
| 2008/01/17 | 304 | 304 | 290 | 290 | 10,000 |
| 2008/01/16 | 300 | 300 | 293 | 294 | 20,000 |
| 2008/01/15 | 332 | 332 | 319 | 319 | 7,000 |
| 2008/01/11 | 332 | 339 | 317 | 322 | 19,000 |
| 2008/01/10 | 324 | 328 | 311 | 312 | 16,000 |
| 2008/01/09 | 330 | 331 | 329 | 329 | 11,000 |
| 2008/01/08 | 330 | 332 | 330 | 330 | 18,000 |
| 2008/01/07 | 330 | 335 | 328 | 330 | 14,000 |
| 2008/01/04 | 365 | 365 | 330 | 330 | 20,000 |