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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 271 | 266 | 271 | 15,000 |
| 2009/12/29 | 265 | 267 | 264 | 266 | 13,000 |
| 2009/12/28 | 261 | 265 | 261 | 263 | 16,000 |
| 2009/12/25 | 266 | 266 | 262 | 264 | 5,000 |
| 2009/12/24 | 267 | 267 | 258 | 262 | 16,000 |
| 2009/12/22 | 263 | 266 | 263 | 266 | 11,000 |
| 2009/12/21 | 265 | 265 | 262 | 262 | 11,000 |
| 2009/12/18 | 258 | 269 | 258 | 269 | 19,000 |
| 2009/12/17 | 270 | 270 | 261 | 263 | 16,000 |
| 2009/12/16 | 268 | 270 | 268 | 270 | 5,000 |
| 2009/12/15 | 270 | 270 | 267 | 267 | 12,000 |
| 2009/12/14 | 276 | 276 | 270 | 274 | 10,000 |
| 2009/12/11 | 270 | 276 | 270 | 276 | 24,000 |
| 2009/12/10 | 272 | 275 | 272 | 275 | 3,000 |
| 2009/12/09 | 270 | 276 | 270 | 271 | 13,000 |
| 2009/12/08 | 284 | 284 | 277 | 277 | 15,000 |
| 2009/12/07 | 285 | 288 | 285 | 286 | 30,000 |
| 2009/12/04 | 276 | 279 | 269 | 279 | 19,000 |
| 2009/12/03 | 268 | 276 | 268 | 276 | 13,000 |
| 2009/12/02 | 272 | 272 | 266 | 266 | 5,000 |
| 2009/12/01 | 272 | 273 | 268 | 272 | 29,000 |
| 2009/11/30 | 255 | 270 | 255 | 270 | 24,000 |
| 2009/11/27 | 256 | 257 | 246 | 250 | 14,000 |
| 2009/11/26 | 257 | 257 | 251 | 251 | 8,000 |
| 2009/11/25 | 263 | 263 | 250 | 252 | 5,000 |
| 2009/11/24 | 257 | 260 | 253 | 253 | 5,000 |
| 2009/11/20 | 254 | 255 | 252 | 252 | 12,000 |
| 2009/11/19 | 262 | 262 | 261 | 262 | 4,000 |
| 2009/11/18 | 268 | 268 | 260 | 261 | 13,000 |
| 2009/11/17 | 266 | 268 | 266 | 268 | 6,000 |
| 2009/11/16 | 264 | 265 | 264 | 265 | 8,000 |
| 2009/11/13 | 265 | 268 | 265 | 268 | 7,000 |
| 2009/11/12 | 267 | 274 | 267 | 268 | 25,000 |
| 2009/11/11 | 276 | 277 | 276 | 277 | 14,000 |
| 2009/11/10 | 270 | 278 | 266 | 278 | 17,000 |
| 2009/11/09 | 275 | 277 | 266 | 266 | 11,000 |
| 2009/11/06 | 271 | 271 | 270 | 271 | 5,000 |
| 2009/11/05 | 268 | 269 | 263 | 268 | 13,000 |
| 2009/11/04 | 261 | 265 | 260 | 265 | 13,000 |
| 2009/11/02 | 264 | 265 | 260 | 260 | 24,000 |
| 2009/10/30 | 269 | 271 | 268 | 271 | 15,000 |
| 2009/10/29 | 262 | 268 | 262 | 266 | 18,000 |
| 2009/10/28 | 271 | 271 | 260 | 262 | 20,000 |
| 2009/10/27 | 272 | 272 | 261 | 261 | 19,000 |
| 2009/10/26 | 268 | 272 | 268 | 272 | 8,000 |
| 2009/10/23 | 268 | 268 | 263 | 267 | 9,000 |
| 2009/10/22 | 274 | 274 | 262 | 268 | 7,000 |
| 2009/10/21 | 276 | 276 | 275 | 275 | 6,000 |
| 2009/10/20 | 276 | 277 | 276 | 277 | 12,000 |
| 2009/10/19 | 278 | 278 | 267 | 274 | 8,000 |
| 2009/10/16 | 268 | 268 | 263 | 263 | 4,000 |
| 2009/10/15 | 261 | 268 | 261 | 268 | 10,000 |
| 2009/10/14 | 258 | 260 | 258 | 260 | 12,000 |
| 2009/10/13 | 255 | 260 | 255 | 259 | 7,000 |
| 2009/10/09 | 256 | 259 | 252 | 252 | 11,000 |
| 2009/10/08 | 251 | 252 | 251 | 252 | 5,000 |
| 2009/10/07 | 251 | 252 | 251 | 252 | 7,000 |
| 2009/10/06 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/10/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/10/02 | 256 | 256 | 251 | 253 | 14,000 |
| 2009/10/01 | 267 | 267 | 257 | 262 | 24,000 |
| 2009/09/30 | 260 | 267 | 260 | 267 | 12,000 |
| 2009/09/29 | 260 | 260 | 256 | 260 | 10,000 |
| 2009/09/28 | 257 | 260 | 255 | 257 | 14,000 |
| 2009/09/25 | 257 | 259 | 256 | 257 | 7,000 |
| 2009/09/24 | 261 | 261 | 261 | 261 | 18,000 |
| 2009/09/18 | 258 | 262 | 258 | 259 | 12,000 |
| 2009/09/17 | 257 | 257 | 256 | 256 | 2,000 |
| 2009/09/16 | 259 | 261 | 257 | 261 | 10,000 |
| 2009/09/15 | 258 | 259 | 256 | 258 | 12,000 |
| 2009/09/14 | 258 | 264 | 257 | 262 | 12,000 |
| 2009/09/11 | 259 | 260 | 259 | 260 | 24,000 |
| 2009/09/10 | 260 | 261 | 258 | 261 | 8,000 |
| 2009/09/09 | 259 | 264 | 259 | 260 | 4,000 |
| 2009/09/08 | 264 | 264 | 259 | 259 | 2,000 |
| 2009/09/07 | 261 | 261 | 260 | 260 | 4,000 |
| 2009/09/04 | 262 | 262 | 261 | 261 | 4,000 |
| 2009/09/03 | 265 | 266 | 265 | 265 | 4,000 |
| 2009/09/02 | 272 | 272 | 265 | 265 | 5,000 |
| 2009/09/01 | 276 | 276 | 271 | 271 | 21,000 |
| 2009/08/31 | 277 | 278 | 270 | 278 | 14,000 |
| 2009/08/28 | 275 | 275 | 272 | 272 | 11,000 |
| 2009/08/27 | 276 | 276 | 275 | 275 | 2,000 |
| 2009/08/26 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/08/25 | 266 | 276 | 266 | 270 | 6,000 |
| 2009/08/24 | 282 | 282 | 276 | 276 | 6,000 |
| 2009/08/21 | 276 | 276 | 266 | 272 | 11,000 |
| 2009/08/20 | 269 | 277 | 269 | 277 | 14,000 |
| 2009/08/19 | 267 | 272 | 267 | 269 | 7,000 |
| 2009/08/18 | 264 | 266 | 264 | 265 | 6,000 |
| 2009/08/17 | 273 | 273 | 268 | 268 | 16,000 |
| 2009/08/14 | 271 | 273 | 267 | 273 | 6,000 |
| 2009/08/13 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/08/12 | 262 | 265 | 261 | 264 | 10,000 |
| 2009/08/11 | 262 | 262 | 261 | 261 | 3,000 |
| 2009/08/10 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/08/07 | 263 | 263 | 261 | 262 | 7,000 |
| 2009/08/06 | 266 | 266 | 256 | 258 | 16,000 |
| 2009/08/05 | 272 | 272 | 263 | 267 | 9,000 |
| 2009/08/04 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/08/03 | 276 | 278 | 267 | 272 | 34,000 |
| 2009/07/31 | 279 | 283 | 279 | 283 | 22,000 |
| 2009/07/30 | 278 | 280 | 276 | 277 | 13,000 |
| 2009/07/29 | 279 | 280 | 278 | 278 | 6,000 |
| 2009/07/28 | 276 | 278 | 276 | 278 | 10,000 |
| 2009/07/27 | 274 | 279 | 274 | 278 | 8,000 |
| 2009/07/24 | 274 | 274 | 271 | 274 | 6,000 |
| 2009/07/23 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/07/22 | 269 | 271 | 268 | 268 | 8,000 |
| 2009/07/21 | 268 | 271 | 268 | 268 | 15,000 |
| 2009/07/17 | 265 | 271 | 264 | 271 | 10,000 |
| 2009/07/16 | 266 | 266 | 263 | 263 | 6,000 |
| 2009/07/15 | 272 | 290 | 263 | 266 | 23,000 |
| 2009/07/14 | 275 | 275 | 270 | 272 | 17,000 |
| 2009/07/13 | 264 | 270 | 262 | 270 | 9,000 |
| 2009/07/10 | 258 | 266 | 258 | 262 | 26,000 |
| 2009/07/09 | 259 | 264 | 259 | 262 | 19,000 |
| 2009/07/08 | 261 | 263 | 258 | 258 | 20,000 |
| 2009/07/07 | 258 | 262 | 258 | 260 | 12,000 |
| 2009/07/06 | 262 | 262 | 255 | 256 | 17,000 |
| 2009/07/03 | 261 | 261 | 253 | 257 | 24,000 |
| 2009/07/02 | 265 | 265 | 262 | 262 | 10,000 |
| 2009/07/01 | 262 | 263 | 262 | 263 | 26,000 |
| 2009/06/30 | 258 | 263 | 258 | 263 | 21,000 |
| 2009/06/29 | 258 | 258 | 256 | 256 | 16,000 |
| 2009/06/26 | 258 | 258 | 256 | 257 | 8,000 |
| 2009/06/25 | 253 | 257 | 253 | 257 | 8,000 |
| 2009/06/24 | 248 | 253 | 248 | 252 | 7,000 |
| 2009/06/23 | 250 | 254 | 248 | 248 | 14,000 |
| 2009/06/22 | 260 | 260 | 257 | 257 | 66,000 |
| 2009/06/19 | 253 | 253 | 251 | 251 | 16,000 |
| 2009/06/18 | 248 | 250 | 248 | 250 | 7,000 |
| 2009/06/17 | 248 | 250 | 248 | 249 | 9,000 |
| 2009/06/16 | 253 | 253 | 245 | 248 | 33,000 |
| 2009/06/15 | 255 | 258 | 253 | 257 | 47,000 |
| 2009/06/12 | 259 | 259 | 256 | 257 | 60,000 |
| 2009/06/11 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/06/10 | 262 | 262 | 260 | 262 | 17,000 |
| 2009/06/09 | 264 | 264 | 261 | 261 | 10,000 |
| 2009/06/08 | 260 | 265 | 260 | 261 | 15,000 |
| 2009/06/05 | 259 | 260 | 257 | 258 | 7,000 |
| 2009/06/04 | 257 | 259 | 257 | 259 | 12,000 |
| 2009/06/03 | 258 | 258 | 256 | 257 | 4,000 |
| 2009/06/02 | 258 | 259 | 257 | 259 | 13,000 |
| 2009/06/01 | 258 | 259 | 256 | 258 | 54,000 |
| 2009/05/29 | 258 | 263 | 256 | 263 | 21,000 |
| 2009/05/28 | 258 | 261 | 255 | 259 | 15,000 |
| 2009/05/27 | 258 | 261 | 257 | 257 | 15,000 |
| 2009/05/26 | 257 | 258 | 256 | 257 | 9,000 |
| 2009/05/25 | 254 | 256 | 254 | 256 | 2,000 |
| 2009/05/22 | 254 | 255 | 251 | 252 | 10,000 |
| 2009/05/21 | 255 | 257 | 255 | 257 | 2,000 |
| 2009/05/20 | 255 | 257 | 252 | 257 | 11,000 |
| 2009/05/19 | 253 | 256 | 252 | 256 | 5,000 |
| 2009/05/18 | 252 | 252 | 251 | 251 | 13,000 |
| 2009/05/15 | 254 | 256 | 254 | 256 | 9,000 |
| 2009/05/14 | 257 | 260 | 256 | 257 | 11,000 |
| 2009/05/13 | 263 | 263 | 260 | 263 | 15,000 |
| 2009/05/12 | 256 | 258 | 256 | 258 | 3,000 |
| 2009/05/11 | 255 | 257 | 255 | 255 | 5,000 |
| 2009/05/08 | 256 | 258 | 256 | 258 | 7,000 |
| 2009/05/07 | 259 | 261 | 259 | 261 | 3,000 |
| 2009/05/01 | 265 | 265 | 259 | 259 | 77,000 |
| 2009/04/30 | 267 | 270 | 266 | 270 | 32,000 |
| 2009/04/28 | 261 | 267 | 261 | 263 | 20,000 |
| 2009/04/27 | 265 | 265 | 260 | 262 | 12,000 |
| 2009/04/24 | 253 | 258 | 253 | 255 | 13,000 |
| 2009/04/23 | 260 | 260 | 255 | 257 | 22,000 |
| 2009/04/22 | 262 | 265 | 261 | 261 | 11,000 |
| 2009/04/21 | 265 | 265 | 261 | 264 | 16,000 |
| 2009/04/20 | 287 | 290 | 270 | 271 | 42,000 |
| 2009/04/17 | 263 | 269 | 263 | 266 | 17,000 |
| 2009/04/16 | 261 | 267 | 261 | 262 | 14,000 |
| 2009/04/15 | 272 | 272 | 260 | 265 | 18,000 |
| 2009/04/14 | 261 | 268 | 261 | 268 | 11,000 |
| 2009/04/13 | 263 | 269 | 263 | 266 | 8,000 |
| 2009/04/10 | 270 | 270 | 264 | 267 | 7,000 |
| 2009/04/09 | 261 | 274 | 261 | 270 | 11,000 |
| 2009/04/08 | 260 | 264 | 259 | 261 | 9,000 |
| 2009/04/07 | 265 | 270 | 265 | 270 | 8,000 |
| 2009/04/06 | 273 | 273 | 264 | 265 | 17,000 |
| 2009/04/03 | 298 | 298 | 277 | 278 | 13,000 |
| 2009/04/02 | 282 | 289 | 282 | 288 | 6,000 |
| 2009/04/01 | 303 | 303 | 278 | 278 | 19,000 |
| 2009/03/31 | 289 | 294 | 285 | 294 | 31,000 |
| 2009/03/30 | 273 | 284 | 273 | 284 | 20,000 |
| 2009/03/27 | 269 | 270 | 264 | 265 | 8,000 |
| 2009/03/26 | 269 | 269 | 260 | 260 | 4,000 |
| 2009/03/25 | 263 | 264 | 263 | 264 | 10,000 |
| 2009/03/24 | 262 | 262 | 251 | 256 | 18,000 |
| 2009/03/23 | 245 | 250 | 245 | 250 | 14,000 |
| 2009/03/19 | 235 | 242 | 235 | 242 | 10,000 |
| 2009/03/18 | 235 | 237 | 231 | 231 | 26,000 |
| 2009/03/17 | 243 | 243 | 237 | 240 | 9,000 |
| 2009/03/16 | 247 | 247 | 235 | 235 | 17,000 |
| 2009/03/13 | 225 | 232 | 225 | 232 | 33,000 |
| 2009/03/12 | 236 | 236 | 227 | 228 | 8,000 |
| 2009/03/11 | 237 | 237 | 227 | 227 | 3,000 |
| 2009/03/10 | 235 | 235 | 220 | 235 | 14,000 |
| 2009/03/09 | 230 | 235 | 220 | 235 | 5,000 |
| 2009/03/06 | 240 | 243 | 231 | 231 | 16,000 |
| 2009/03/05 | 225 | 240 | 225 | 239 | 22,000 |
| 2009/03/04 | 221 | 225 | 220 | 225 | 14,000 |
| 2009/03/03 | 221 | 241 | 221 | 241 | 4,000 |
| 2009/03/02 | 247 | 247 | 237 | 241 | 32,000 |
| 2009/02/27 | 237 | 242 | 233 | 242 | 27,000 |
| 2009/02/26 | 229 | 236 | 229 | 236 | 15,000 |
| 2009/02/25 | 220 | 234 | 220 | 234 | 9,000 |
| 2009/02/24 | 226 | 226 | 220 | 220 | 3,000 |
| 2009/02/23 | 217 | 226 | 216 | 226 | 7,000 |
| 2009/02/20 | 239 | 239 | 220 | 220 | 21,000 |
| 2009/02/19 | 237 | 238 | 233 | 233 | 11,000 |
| 2009/02/18 | 238 | 238 | 235 | 235 | 5,000 |
| 2009/02/17 | 237 | 239 | 233 | 239 | 7,000 |
| 2009/02/16 | 234 | 240 | 234 | 240 | 11,000 |
| 2009/02/13 | 241 | 241 | 233 | 234 | 15,000 |
| 2009/02/12 | 237 | 239 | 233 | 239 | 8,000 |
| 2009/02/10 | 252 | 252 | 242 | 243 | 9,000 |
| 2009/02/09 | 244 | 245 | 242 | 242 | 12,000 |
| 2009/02/06 | 264 | 264 | 253 | 253 | 3,000 |
| 2009/02/05 | 250 | 259 | 247 | 254 | 13,000 |
| 2009/02/04 | 261 | 263 | 242 | 246 | 18,000 |
| 2009/02/03 | 262 | 262 | 257 | 257 | 2,000 |
| 2009/02/02 | 269 | 269 | 260 | 264 | 29,000 |
| 2009/01/30 | 267 | 274 | 267 | 274 | 20,000 |
| 2009/01/29 | 265 | 270 | 265 | 268 | 19,000 |
| 2009/01/28 | 256 | 260 | 256 | 260 | 13,000 |
| 2009/01/27 | 253 | 254 | 247 | 252 | 17,000 |
| 2009/01/26 | 258 | 258 | 257 | 258 | 9,000 |
| 2009/01/23 | 261 | 261 | 256 | 257 | 6,000 |
| 2009/01/22 | 268 | 268 | 261 | 265 | 6,000 |
| 2009/01/21 | 260 | 268 | 260 | 268 | 9,000 |
| 2009/01/20 | 265 | 266 | 265 | 265 | 18,000 |
| 2009/01/19 | 278 | 279 | 273 | 273 | 13,000 |
| 2009/01/16 | 276 | 281 | 275 | 280 | 14,000 |
| 2009/01/15 | 285 | 285 | 274 | 275 | 21,000 |
| 2009/01/14 | 285 | 288 | 284 | 287 | 8,000 |
| 2009/01/13 | 288 | 293 | 286 | 287 | 7,000 |
| 2009/01/09 | 296 | 296 | 292 | 293 | 6,000 |
| 2009/01/08 | 294 | 294 | 288 | 291 | 19,000 |
| 2009/01/07 | 295 | 300 | 295 | 299 | 18,000 |
| 2009/01/06 | 318 | 318 | 307 | 310 | 4,000 |
| 2009/01/05 | 318 | 318 | 318 | 318 | 20,000 |