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 |
|---|---|---|---|---|---|
| 2010/12/30 | 279 | 279 | 273 | 277 | 13,000 |
| 2010/12/29 | 279 | 279 | 271 | 271 | 8,000 |
| 2010/12/28 | 290 | 290 | 281 | 281 | 19,000 |
| 2010/12/27 | 290 | 292 | 290 | 291 | 23,000 |
| 2010/12/24 | 297 | 297 | 295 | 295 | 19,000 |
| 2010/12/22 | 296 | 298 | 296 | 296 | 23,000 |
| 2010/12/21 | 298 | 300 | 295 | 300 | 34,000 |
| 2010/12/20 | 292 | 302 | 292 | 298 | 77,000 |
| 2010/12/17 | 290 | 290 | 289 | 290 | 21,000 |
| 2010/12/16 | 288 | 293 | 288 | 293 | 9,000 |
| 2010/12/15 | 288 | 293 | 288 | 292 | 13,000 |
| 2010/12/14 | 285 | 287 | 281 | 287 | 16,000 |
| 2010/12/13 | 283 | 284 | 281 | 283 | 8,000 |
| 2010/12/10 | 275 | 281 | 275 | 281 | 39,000 |
| 2010/12/09 | 283 | 283 | 277 | 277 | 7,000 |
| 2010/12/08 | 270 | 280 | 270 | 280 | 22,000 |
| 2010/12/07 | 267 | 270 | 263 | 270 | 10,000 |
| 2010/12/06 | 268 | 268 | 267 | 268 | 32,000 |
| 2010/12/03 | 260 | 262 | 260 | 262 | 17,000 |
| 2010/12/02 | 259 | 260 | 259 | 259 | 11,000 |
| 2010/12/01 | 259 | 259 | 257 | 259 | 32,000 |
| 2010/11/30 | 260 | 260 | 258 | 259 | 19,000 |
| 2010/11/29 | 257 | 261 | 256 | 259 | 23,000 |
| 2010/11/26 | 251 | 253 | 251 | 253 | 4,000 |
| 2010/11/25 | 252 | 256 | 250 | 250 | 16,000 |
| 2010/11/24 | 254 | 255 | 252 | 252 | 12,000 |
| 2010/11/22 | 255 | 255 | 255 | 255 | 9,000 |
| 2010/11/19 | 254 | 256 | 252 | 256 | 11,000 |
| 2010/11/18 | 249 | 254 | 249 | 253 | 9,000 |
| 2010/11/17 | 246 | 248 | 246 | 248 | 3,000 |
| 2010/11/16 | 252 | 252 | 247 | 247 | 5,000 |
| 2010/11/15 | 252 | 252 | 248 | 248 | 8,000 |
| 2010/11/12 | 252 | 252 | 248 | 248 | 5,000 |
| 2010/11/11 | 256 | 257 | 252 | 253 | 8,000 |
| 2010/11/10 | 247 | 252 | 247 | 249 | 15,000 |
| 2010/11/09 | 251 | 251 | 249 | 251 | 4,000 |
| 2010/11/08 | 248 | 251 | 248 | 251 | 10,000 |
| 2010/11/05 | 239 | 253 | 239 | 243 | 13,000 |
| 2010/11/04 | 230 | 239 | 230 | 239 | 8,000 |
| 2010/11/02 | 236 | 236 | 230 | 233 | 9,000 |
| 2010/11/01 | 236 | 236 | 235 | 235 | 32,000 |
| 2010/10/29 | 238 | 240 | 236 | 240 | 20,000 |
| 2010/10/28 | 240 | 240 | 235 | 238 | 25,000 |
| 2010/10/27 | 238 | 243 | 238 | 240 | 25,000 |
| 2010/10/26 | 253 | 253 | 242 | 245 | 34,000 |
| 2010/10/25 | 250 | 250 | 249 | 249 | 14,000 |
| 2010/10/22 | 249 | 249 | 247 | 248 | 6,000 |
| 2010/10/21 | 246 | 248 | 244 | 248 | 19,000 |
| 2010/10/20 | 251 | 251 | 241 | 244 | 51,000 |
| 2010/10/19 | 258 | 261 | 253 | 259 | 16,000 |
| 2010/10/18 | 252 | 257 | 252 | 257 | 7,000 |
| 2010/10/15 | 253 | 253 | 252 | 253 | 17,000 |
| 2010/10/14 | 255 | 257 | 253 | 255 | 18,000 |
| 2010/10/13 | 256 | 256 | 254 | 254 | 9,000 |
| 2010/10/12 | 264 | 264 | 258 | 258 | 10,000 |
| 2010/10/08 | 264 | 264 | 263 | 264 | 7,000 |
| 2010/10/07 | 262 | 269 | 260 | 269 | 12,000 |
| 2010/10/06 | 265 | 265 | 261 | 261 | 6,000 |
| 2010/10/05 | 258 | 265 | 255 | 265 | 9,000 |
| 2010/10/04 | 262 | 263 | 262 | 263 | 3,000 |
| 2010/10/01 | 276 | 276 | 263 | 263 | 28,000 |
| 2010/09/30 | 276 | 276 | 270 | 270 | 14,000 |
| 2010/09/29 | 264 | 270 | 262 | 270 | 19,000 |
| 2010/09/28 | 264 | 264 | 262 | 263 | 9,000 |
| 2010/09/27 | 260 | 260 | 260 | 260 | 6,000 |
| 2010/09/24 | 253 | 254 | 253 | 254 | 8,000 |
| 2010/09/22 | 258 | 258 | 256 | 256 | 8,000 |
| 2010/09/21 | 256 | 257 | 255 | 255 | 14,000 |
| 2010/09/17 | 253 | 260 | 253 | 258 | 17,000 |
| 2010/09/16 | 258 | 258 | 251 | 253 | 27,000 |
| 2010/09/15 | 255 | 258 | 255 | 255 | 17,000 |
| 2010/09/14 | 257 | 257 | 255 | 255 | 5,000 |
| 2010/09/13 | 256 | 258 | 256 | 257 | 6,000 |
| 2010/09/10 | 257 | 258 | 257 | 257 | 25,000 |
| 2010/09/09 | 255 | 256 | 254 | 254 | 4,000 |
| 2010/09/08 | 253 | 255 | 253 | 255 | 3,000 |
| 2010/09/07 | 0 | 0 | 0 | 257 | 0 |
| 2010/09/06 | 253 | 257 | 253 | 257 | 11,000 |
| 2010/09/03 | 257 | 257 | 254 | 257 | 6,000 |
| 2010/09/02 | 254 | 255 | 252 | 252 | 6,000 |
| 2010/09/01 | 263 | 263 | 252 | 253 | 36,000 |
| 2010/08/31 | 266 | 269 | 265 | 265 | 21,000 |
| 2010/08/30 | 260 | 275 | 260 | 272 | 17,000 |
| 2010/08/27 | 260 | 260 | 259 | 260 | 8,000 |
| 2010/08/26 | 256 | 258 | 252 | 253 | 15,000 |
| 2010/08/25 | 260 | 260 | 255 | 255 | 4,000 |
| 2010/08/24 | 258 | 260 | 255 | 260 | 10,000 |
| 2010/08/23 | 266 | 266 | 259 | 259 | 9,000 |
| 2010/08/20 | 272 | 272 | 266 | 266 | 7,000 |
| 2010/08/19 | 265 | 275 | 265 | 272 | 9,000 |
| 2010/08/18 | 264 | 264 | 260 | 264 | 11,000 |
| 2010/08/17 | 260 | 260 | 259 | 260 | 8,000 |
| 2010/08/16 | 261 | 263 | 261 | 261 | 6,000 |
| 2010/08/13 | 260 | 263 | 260 | 263 | 5,000 |
| 2010/08/12 | 250 | 264 | 250 | 260 | 12,000 |
| 2010/08/11 | 261 | 261 | 256 | 256 | 9,000 |
| 2010/08/10 | 263 | 264 | 263 | 263 | 7,000 |
| 2010/08/09 | 264 | 264 | 260 | 263 | 4,000 |
| 2010/08/06 | 264 | 265 | 262 | 265 | 4,000 |
| 2010/08/05 | 265 | 265 | 256 | 264 | 24,000 |
| 2010/08/04 | 278 | 278 | 261 | 265 | 15,000 |
| 2010/08/03 | 280 | 282 | 264 | 271 | 24,000 |
| 2010/08/02 | 283 | 283 | 278 | 280 | 33,000 |
| 2010/07/30 | 269 | 271 | 268 | 271 | 19,000 |
| 2010/07/29 | 269 | 272 | 268 | 268 | 23,000 |
| 2010/07/28 | 267 | 270 | 264 | 269 | 15,000 |
| 2010/07/27 | 269 | 271 | 265 | 271 | 5,000 |
| 2010/07/26 | 267 | 267 | 262 | 266 | 8,000 |
| 2010/07/23 | 267 | 267 | 265 | 266 | 5,000 |
| 2010/07/22 | 259 | 261 | 257 | 261 | 10,000 |
| 2010/07/21 | 268 | 269 | 261 | 261 | 15,000 |
| 2010/07/20 | 268 | 268 | 258 | 262 | 33,000 |
| 2010/07/16 | 276 | 278 | 273 | 276 | 8,000 |
| 2010/07/15 | 278 | 279 | 276 | 276 | 9,000 |
| 2010/07/14 | 279 | 283 | 279 | 281 | 4,000 |
| 2010/07/13 | 278 | 280 | 276 | 278 | 22,000 |
| 2010/07/12 | 287 | 287 | 283 | 283 | 5,000 |
| 2010/07/09 | 288 | 288 | 282 | 282 | 13,000 |
| 2010/07/08 | 284 | 285 | 282 | 282 | 11,000 |
| 2010/07/07 | 280 | 280 | 275 | 276 | 6,000 |
| 2010/07/06 | 290 | 290 | 280 | 280 | 5,000 |
| 2010/07/05 | 274 | 285 | 274 | 285 | 21,000 |
| 2010/07/02 | 280 | 281 | 276 | 281 | 7,000 |
| 2010/07/01 | 281 | 281 | 277 | 277 | 26,000 |
| 2010/06/30 | 277 | 285 | 277 | 285 | 18,000 |
| 2010/06/29 | 275 | 282 | 275 | 281 | 8,000 |
| 2010/06/28 | 270 | 275 | 270 | 275 | 3,000 |
| 2010/06/25 | 270 | 270 | 269 | 270 | 8,000 |
| 2010/06/24 | 279 | 284 | 277 | 278 | 6,000 |
| 2010/06/23 | 276 | 278 | 275 | 275 | 12,000 |
| 2010/06/22 | 288 | 288 | 287 | 287 | 6,000 |
| 2010/06/21 | 300 | 300 | 288 | 292 | 43,000 |
| 2010/06/18 | 284 | 288 | 282 | 288 | 14,000 |
| 2010/06/17 | 275 | 284 | 275 | 284 | 11,000 |
| 2010/06/16 | 269 | 277 | 265 | 275 | 21,000 |
| 2010/06/15 | 264 | 264 | 263 | 264 | 9,000 |
| 2010/06/14 | 264 | 268 | 263 | 266 | 13,000 |
| 2010/06/11 | 263 | 264 | 257 | 262 | 31,000 |
| 2010/06/10 | 255 | 260 | 255 | 257 | 9,000 |
| 2010/06/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/06/08 | 257 | 260 | 257 | 260 | 2,000 |
| 2010/06/07 | 263 | 263 | 255 | 257 | 9,000 |
| 2010/06/04 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/06/03 | 261 | 265 | 261 | 265 | 5,000 |
| 2010/06/02 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/06/01 | 266 | 266 | 262 | 264 | 23,000 |
| 2010/05/31 | 262 | 266 | 262 | 266 | 12,000 |
| 2010/05/28 | 264 | 265 | 258 | 261 | 16,000 |
| 2010/05/27 | 262 | 262 | 260 | 260 | 12,000 |
| 2010/05/26 | 265 | 266 | 253 | 260 | 12,000 |
| 2010/05/25 | 274 | 274 | 265 | 265 | 9,000 |
| 2010/05/24 | 259 | 268 | 259 | 266 | 14,000 |
| 2010/05/21 | 265 | 265 | 244 | 264 | 33,000 |
| 2010/05/20 | 273 | 275 | 267 | 270 | 26,000 |
| 2010/05/19 | 275 | 280 | 272 | 278 | 12,000 |
| 2010/05/18 | 272 | 280 | 272 | 280 | 8,000 |
| 2010/05/17 | 292 | 292 | 280 | 280 | 8,000 |
| 2010/05/14 | 294 | 294 | 287 | 287 | 10,000 |
| 2010/05/13 | 284 | 286 | 284 | 286 | 4,000 |
| 2010/05/12 | 288 | 288 | 284 | 284 | 4,000 |
| 2010/05/11 | 293 | 294 | 283 | 288 | 24,000 |
| 2010/05/10 | 293 | 298 | 287 | 297 | 9,000 |
| 2010/05/07 | 285 | 299 | 279 | 293 | 25,000 |
| 2010/05/06 | 320 | 320 | 300 | 300 | 70,000 |
| 2010/04/30 | 297 | 308 | 295 | 305 | 56,000 |
| 2010/04/28 | 292 | 293 | 286 | 293 | 23,000 |
| 2010/04/27 | 291 | 294 | 291 | 294 | 14,000 |
| 2010/04/26 | 289 | 292 | 289 | 291 | 10,000 |
| 2010/04/23 | 288 | 289 | 285 | 289 | 32,000 |
| 2010/04/22 | 297 | 297 | 287 | 290 | 15,000 |
| 2010/04/21 | 283 | 295 | 283 | 295 | 31,000 |
| 2010/04/20 | 297 | 297 | 285 | 285 | 42,000 |
| 2010/04/19 | 286 | 289 | 282 | 289 | 24,000 |
| 2010/04/16 | 286 | 286 | 284 | 286 | 15,000 |
| 2010/04/15 | 290 | 290 | 285 | 285 | 19,000 |
| 2010/04/14 | 282 | 285 | 281 | 285 | 17,000 |
| 2010/04/13 | 279 | 280 | 276 | 280 | 26,000 |
| 2010/04/12 | 280 | 282 | 275 | 279 | 11,000 |
| 2010/04/09 | 273 | 275 | 273 | 275 | 5,000 |
| 2010/04/08 | 277 | 277 | 272 | 273 | 18,000 |
| 2010/04/07 | 280 | 280 | 274 | 277 | 20,000 |
| 2010/04/06 | 283 | 283 | 273 | 281 | 22,000 |
| 2010/04/05 | 273 | 283 | 273 | 283 | 15,000 |
| 2010/04/02 | 280 | 281 | 277 | 277 | 18,000 |
| 2010/04/01 | 275 | 277 | 271 | 277 | 36,000 |
| 2010/03/31 | 285 | 285 | 273 | 275 | 46,000 |
| 2010/03/30 | 280 | 284 | 274 | 284 | 26,000 |
| 2010/03/29 | 271 | 279 | 269 | 279 | 26,000 |
| 2010/03/26 | 256 | 286 | 256 | 271 | 45,000 |
| 2010/03/25 | 258 | 258 | 256 | 256 | 11,000 |
| 2010/03/24 | 258 | 258 | 256 | 258 | 16,000 |
| 2010/03/23 | 258 | 258 | 258 | 258 | 23,000 |
| 2010/03/19 | 257 | 258 | 255 | 258 | 13,000 |
| 2010/03/18 | 260 | 260 | 256 | 257 | 13,000 |
| 2010/03/17 | 258 | 259 | 258 | 259 | 7,000 |
| 2010/03/16 | 255 | 257 | 255 | 256 | 7,000 |
| 2010/03/15 | 255 | 255 | 254 | 254 | 8,000 |
| 2010/03/12 | 251 | 253 | 251 | 253 | 23,000 |
| 2010/03/11 | 253 | 254 | 252 | 254 | 8,000 |
| 2010/03/10 | 255 | 255 | 252 | 252 | 8,000 |
| 2010/03/09 | 252 | 256 | 252 | 254 | 10,000 |
| 2010/03/08 | 259 | 259 | 255 | 255 | 2,000 |
| 2010/03/05 | 252 | 258 | 252 | 258 | 10,000 |
| 2010/03/04 | 255 | 257 | 252 | 252 | 9,000 |
| 2010/03/03 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/03/02 | 253 | 258 | 253 | 258 | 8,000 |
| 2010/03/01 | 258 | 258 | 250 | 258 | 27,000 |
| 2010/02/26 | 255 | 257 | 254 | 256 | 14,000 |
| 2010/02/25 | 255 | 255 | 255 | 255 | 6,000 |
| 2010/02/24 | 256 | 256 | 252 | 253 | 9,000 |
| 2010/02/23 | 254 | 254 | 254 | 254 | 7,000 |
| 2010/02/22 | 250 | 256 | 249 | 250 | 21,000 |
| 2010/02/19 | 250 | 253 | 250 | 250 | 10,000 |
| 2010/02/18 | 253 | 253 | 250 | 250 | 8,000 |
| 2010/02/17 | 252 | 254 | 247 | 247 | 12,000 |
| 2010/02/16 | 253 | 253 | 251 | 251 | 7,000 |
| 2010/02/15 | 250 | 251 | 245 | 245 | 8,000 |
| 2010/02/12 | 250 | 250 | 243 | 244 | 15,000 |
| 2010/02/10 | 246 | 247 | 245 | 245 | 9,000 |
| 2010/02/09 | 243 | 253 | 242 | 245 | 20,000 |
| 2010/02/08 | 248 | 248 | 248 | 248 | 3,000 |
| 2010/02/05 | 249 | 250 | 243 | 248 | 15,000 |
| 2010/02/04 | 252 | 252 | 248 | 251 | 6,000 |
| 2010/02/03 | 250 | 251 | 247 | 251 | 24,000 |
| 2010/02/02 | 247 | 247 | 245 | 245 | 7,000 |
| 2010/02/01 | 247 | 248 | 244 | 248 | 33,000 |
| 2010/01/29 | 255 | 255 | 253 | 255 | 11,000 |
| 2010/01/28 | 255 | 257 | 254 | 255 | 21,000 |
| 2010/01/27 | 255 | 256 | 254 | 254 | 9,000 |
| 2010/01/26 | 258 | 258 | 254 | 257 | 8,000 |
| 2010/01/25 | 257 | 257 | 257 | 257 | 4,000 |
| 2010/01/22 | 254 | 256 | 252 | 256 | 9,000 |
| 2010/01/21 | 255 | 259 | 254 | 257 | 19,000 |
| 2010/01/20 | 259 | 259 | 255 | 258 | 10,000 |
| 2010/01/19 | 256 | 260 | 256 | 260 | 8,000 |
| 2010/01/18 | 258 | 258 | 257 | 257 | 3,000 |
| 2010/01/15 | 255 | 258 | 255 | 258 | 11,000 |
| 2010/01/14 | 257 | 258 | 254 | 255 | 12,000 |
| 2010/01/13 | 260 | 260 | 252 | 252 | 15,000 |
| 2010/01/12 | 262 | 262 | 250 | 257 | 30,000 |
| 2010/01/08 | 252 | 257 | 252 | 257 | 14,000 |
| 2010/01/07 | 260 | 260 | 250 | 250 | 14,000 |
| 2010/01/06 | 264 | 264 | 255 | 258 | 16,000 |
| 2010/01/05 | 258 | 261 | 258 | 261 | 4,000 |
| 2010/01/04 | 263 | 264 | 257 | 262 | 44,000 |