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 |
---|---|---|---|---|---|
2011/12/30 | 227 | 230 | 227 | 230 | 12,000 |
2011/12/29 | 229 | 231 | 228 | 229 | 25,000 |
2011/12/28 | 236 | 236 | 232 | 233 | 24,000 |
2011/12/27 | 241 | 245 | 241 | 245 | 82,000 |
2011/12/26 | 239 | 243 | 239 | 240 | 32,000 |
2011/12/22 | 238 | 241 | 238 | 239 | 29,000 |
2011/12/21 | 238 | 239 | 238 | 239 | 9,000 |
2011/12/20 | 238 | 239 | 237 | 238 | 29,000 |
2011/12/19 | 235 | 240 | 235 | 239 | 57,000 |
2011/12/16 | 234 | 236 | 233 | 234 | 163,000 |
2011/12/15 | 242 | 245 | 238 | 238 | 38,000 |
2011/12/14 | 244 | 246 | 243 | 243 | 26,000 |
2011/12/13 | 244 | 247 | 244 | 244 | 35,000 |
2011/12/12 | 257 | 257 | 243 | 244 | 131,000 |
2011/12/09 | 252 | 255 | 251 | 252 | 36,000 |
2011/12/08 | 251 | 251 | 251 | 251 | 2,000 |
2011/12/07 | 245 | 249 | 245 | 249 | 20,000 |
2011/12/06 | 253 | 253 | 248 | 249 | 26,000 |
2011/12/05 | 244 | 254 | 244 | 253 | 55,000 |
2011/12/02 | 232 | 238 | 232 | 238 | 12,000 |
2011/12/01 | 236 | 237 | 230 | 233 | 49,000 |
2011/11/30 | 236 | 236 | 231 | 235 | 8,000 |
2011/11/29 | 230 | 235 | 230 | 235 | 14,000 |
2011/11/28 | 235 | 235 | 229 | 229 | 17,000 |
2011/11/25 | 238 | 238 | 233 | 233 | 7,000 |
2011/11/24 | 234 | 238 | 232 | 238 | 6,000 |
2011/11/22 | 0 | 0 | 0 | 230 | 0 |
2011/11/21 | 235 | 235 | 230 | 230 | 12,000 |
2011/11/18 | 230 | 234 | 230 | 231 | 14,000 |
2011/11/17 | 237 | 239 | 231 | 233 | 18,000 |
2011/11/16 | 240 | 240 | 240 | 240 | 1,000 |
2011/11/15 | 238 | 241 | 238 | 240 | 10,000 |
2011/11/14 | 244 | 244 | 239 | 240 | 32,000 |
2011/11/11 | 241 | 244 | 240 | 244 | 17,000 |
2011/11/10 | 245 | 245 | 244 | 245 | 12,000 |
2011/11/09 | 248 | 252 | 248 | 251 | 5,000 |
2011/11/08 | 257 | 257 | 250 | 250 | 8,000 |
2011/11/07 | 255 | 255 | 253 | 254 | 5,000 |
2011/11/04 | 249 | 249 | 249 | 249 | 6,000 |
2011/11/02 | 248 | 248 | 246 | 248 | 6,000 |
2011/11/01 | 251 | 251 | 249 | 249 | 16,000 |
2011/10/31 | 252 | 256 | 252 | 253 | 13,000 |
2011/10/28 | 255 | 257 | 251 | 254 | 25,000 |
2011/10/27 | 251 | 252 | 251 | 251 | 4,000 |
2011/10/26 | 250 | 252 | 250 | 252 | 3,000 |
2011/10/25 | 253 | 253 | 251 | 251 | 10,000 |
2011/10/24 | 260 | 260 | 253 | 253 | 3,000 |
2011/10/21 | 252 | 255 | 251 | 255 | 7,000 |
2011/10/20 | 256 | 260 | 252 | 252 | 15,000 |
2011/10/19 | 259 | 259 | 258 | 258 | 7,000 |
2011/10/18 | 260 | 260 | 257 | 257 | 4,000 |
2011/10/17 | 260 | 260 | 257 | 260 | 6,000 |
2011/10/14 | 259 | 259 | 256 | 256 | 4,000 |
2011/10/13 | 264 | 264 | 262 | 264 | 4,000 |
2011/10/12 | 261 | 262 | 261 | 262 | 5,000 |
2011/10/11 | 258 | 260 | 258 | 260 | 13,000 |
2011/10/07 | 260 | 260 | 255 | 258 | 3,000 |
2011/10/06 | 255 | 257 | 254 | 256 | 13,000 |
2011/10/05 | 260 | 260 | 253 | 260 | 9,000 |
2011/10/04 | 259 | 259 | 257 | 257 | 8,000 |
2011/10/03 | 265 | 266 | 259 | 259 | 22,000 |
2011/09/30 | 276 | 276 | 269 | 271 | 9,000 |
2011/09/29 | 274 | 277 | 273 | 277 | 16,000 |
2011/09/28 | 272 | 274 | 270 | 274 | 22,000 |
2011/09/27 | 272 | 272 | 271 | 272 | 9,000 |
2011/09/26 | 267 | 269 | 267 | 269 | 4,000 |
2011/09/22 | 263 | 263 | 262 | 262 | 7,000 |
2011/09/21 | 266 | 266 | 264 | 265 | 5,000 |
2011/09/20 | 268 | 273 | 267 | 273 | 8,000 |
2011/09/16 | 267 | 276 | 267 | 268 | 11,000 |
2011/09/15 | 266 | 272 | 266 | 271 | 7,000 |
2011/09/14 | 264 | 270 | 264 | 265 | 12,000 |
2011/09/13 | 261 | 272 | 261 | 272 | 5,000 |
2011/09/12 | 268 | 268 | 263 | 263 | 5,000 |
2011/09/09 | 270 | 276 | 268 | 276 | 23,000 |
2011/09/08 | 270 | 274 | 270 | 271 | 4,000 |
2011/09/07 | 274 | 274 | 274 | 274 | 1,000 |
2011/09/06 | 271 | 274 | 265 | 274 | 9,000 |
2011/09/05 | 267 | 267 | 263 | 263 | 3,000 |
2011/09/02 | 267 | 275 | 267 | 267 | 14,000 |
2011/09/01 | 270 | 270 | 270 | 270 | 12,000 |
2011/08/31 | 278 | 278 | 276 | 276 | 9,000 |
2011/08/30 | 277 | 277 | 275 | 275 | 6,000 |
2011/08/29 | 270 | 272 | 270 | 272 | 4,000 |
2011/08/26 | 269 | 270 | 269 | 270 | 4,000 |
2011/08/25 | 269 | 270 | 263 | 263 | 6,000 |
2011/08/24 | 267 | 267 | 261 | 261 | 3,000 |
2011/08/23 | 268 | 268 | 260 | 260 | 3,000 |
2011/08/22 | 264 | 270 | 263 | 263 | 14,000 |
2011/08/19 | 259 | 259 | 258 | 259 | 4,000 |
2011/08/18 | 265 | 267 | 259 | 259 | 5,000 |
2011/08/17 | 257 | 258 | 257 | 258 | 2,000 |
2011/08/16 | 258 | 260 | 252 | 257 | 11,000 |
2011/08/15 | 270 | 270 | 257 | 257 | 7,000 |
2011/08/12 | 0 | 0 | 0 | 265 | 0 |
2011/08/11 | 265 | 265 | 265 | 265 | 5,000 |
2011/08/10 | 260 | 264 | 260 | 260 | 5,000 |
2011/08/09 | 250 | 256 | 245 | 256 | 21,000 |
2011/08/08 | 257 | 257 | 254 | 257 | 12,000 |
2011/08/05 | 260 | 260 | 254 | 256 | 10,000 |
2011/08/04 | 263 | 268 | 263 | 268 | 9,000 |
2011/08/03 | 270 | 270 | 263 | 263 | 16,000 |
2011/08/02 | 272 | 272 | 271 | 272 | 3,000 |
2011/08/01 | 272 | 274 | 270 | 274 | 29,000 |
2011/07/29 | 277 | 278 | 274 | 278 | 19,000 |
2011/07/28 | 274 | 277 | 272 | 277 | 13,000 |
2011/07/27 | 278 | 278 | 275 | 277 | 14,000 |
2011/07/26 | 281 | 284 | 276 | 277 | 34,000 |
2011/07/25 | 286 | 286 | 281 | 281 | 4,000 |
2011/07/22 | 287 | 290 | 285 | 286 | 6,000 |
2011/07/21 | 0 | 0 | 0 | 287 | 0 |
2011/07/20 | 285 | 287 | 285 | 287 | 11,000 |
2011/07/19 | 278 | 285 | 278 | 285 | 11,000 |
2011/07/15 | 278 | 281 | 278 | 280 | 7,000 |
2011/07/14 | 277 | 282 | 277 | 281 | 13,000 |
2011/07/13 | 276 | 279 | 276 | 276 | 6,000 |
2011/07/12 | 276 | 276 | 276 | 276 | 3,000 |
2011/07/11 | 276 | 279 | 276 | 277 | 5,000 |
2011/07/08 | 281 | 281 | 275 | 277 | 17,000 |
2011/07/07 | 290 | 290 | 280 | 280 | 30,000 |
2011/07/06 | 285 | 288 | 285 | 288 | 7,000 |
2011/07/05 | 281 | 285 | 280 | 285 | 10,000 |
2011/07/04 | 279 | 281 | 278 | 281 | 10,000 |
2011/07/01 | 276 | 279 | 276 | 277 | 21,000 |
2011/06/30 | 280 | 280 | 277 | 279 | 17,000 |
2011/06/29 | 280 | 280 | 280 | 280 | 4,000 |
2011/06/28 | 274 | 278 | 274 | 278 | 12,000 |
2011/06/27 | 277 | 277 | 269 | 272 | 23,000 |
2011/06/24 | 277 | 277 | 276 | 277 | 9,000 |
2011/06/23 | 277 | 279 | 274 | 279 | 8,000 |
2011/06/22 | 277 | 279 | 273 | 278 | 14,000 |
2011/06/21 | 277 | 277 | 274 | 277 | 12,000 |
2011/06/20 | 274 | 279 | 273 | 279 | 19,000 |
2011/06/17 | 281 | 281 | 277 | 280 | 26,000 |
2011/06/16 | 282 | 283 | 280 | 280 | 11,000 |
2011/06/15 | 281 | 282 | 280 | 282 | 7,000 |
2011/06/14 | 278 | 279 | 276 | 279 | 6,000 |
2011/06/13 | 273 | 275 | 273 | 275 | 9,000 |
2011/06/10 | 273 | 278 | 273 | 273 | 27,000 |
2011/06/09 | 0 | 0 | 0 | 270 | 0 |
2011/06/08 | 269 | 270 | 269 | 270 | 5,000 |
2011/06/07 | 271 | 272 | 265 | 265 | 17,000 |
2011/06/06 | 272 | 272 | 272 | 272 | 1,000 |
2011/06/03 | 276 | 276 | 271 | 271 | 6,000 |
2011/06/02 | 275 | 275 | 275 | 275 | 8,000 |
2011/06/01 | 278 | 280 | 275 | 275 | 19,000 |
2011/05/31 | 278 | 283 | 278 | 283 | 17,000 |
2011/05/30 | 275 | 275 | 274 | 275 | 6,000 |
2011/05/27 | 275 | 275 | 267 | 271 | 14,000 |
2011/05/26 | 275 | 275 | 273 | 273 | 10,000 |
2011/05/25 | 280 | 280 | 278 | 278 | 5,000 |
2011/05/24 | 0 | 0 | 0 | 280 | 0 |
2011/05/23 | 275 | 280 | 273 | 280 | 14,000 |
2011/05/20 | 279 | 280 | 275 | 280 | 12,000 |
2011/05/19 | 285 | 285 | 280 | 280 | 12,000 |
2011/05/18 | 275 | 283 | 275 | 283 | 2,000 |
2011/05/17 | 279 | 279 | 278 | 278 | 7,000 |
2011/05/16 | 274 | 285 | 274 | 285 | 24,000 |
2011/05/13 | 269 | 298 | 269 | 274 | 62,000 |
2011/05/12 | 272 | 272 | 272 | 272 | 5,000 |
2011/05/11 | 273 | 273 | 271 | 272 | 17,000 |
2011/05/10 | 265 | 273 | 265 | 271 | 8,000 |
2011/05/09 | 269 | 273 | 269 | 273 | 6,000 |
2011/05/06 | 268 | 273 | 268 | 269 | 29,000 |
2011/05/02 | 273 | 282 | 273 | 280 | 89,000 |
2011/04/28 | 289 | 297 | 289 | 297 | 32,000 |
2011/04/27 | 293 | 293 | 289 | 289 | 25,000 |
2011/04/26 | 288 | 295 | 286 | 293 | 43,000 |
2011/04/25 | 292 | 293 | 288 | 288 | 20,000 |
2011/04/22 | 286 | 290 | 284 | 290 | 28,000 |
2011/04/21 | 289 | 289 | 284 | 286 | 9,000 |
2011/04/20 | 285 | 287 | 281 | 284 | 49,000 |
2011/04/19 | 272 | 278 | 272 | 278 | 23,000 |
2011/04/18 | 275 | 275 | 272 | 272 | 11,000 |
2011/04/15 | 269 | 270 | 262 | 262 | 35,000 |
2011/04/14 | 264 | 267 | 263 | 263 | 16,000 |
2011/04/13 | 259 | 261 | 256 | 261 | 14,000 |
2011/04/12 | 259 | 260 | 257 | 257 | 7,000 |
2011/04/11 | 256 | 259 | 251 | 259 | 11,000 |
2011/04/08 | 241 | 249 | 241 | 249 | 8,000 |
2011/04/07 | 253 | 253 | 249 | 249 | 20,000 |
2011/04/06 | 263 | 263 | 255 | 255 | 4,000 |
2011/04/05 | 263 | 263 | 245 | 249 | 18,000 |
2011/04/04 | 255 | 255 | 255 | 255 | 2,000 |
2011/04/01 | 264 | 264 | 247 | 255 | 39,000 |
2011/03/31 | 257 | 267 | 253 | 267 | 20,000 |
2011/03/30 | 248 | 259 | 240 | 258 | 16,000 |
2011/03/29 | 241 | 241 | 235 | 238 | 12,000 |
2011/03/28 | 239 | 240 | 236 | 239 | 13,000 |
2011/03/25 | 238 | 238 | 230 | 231 | 31,000 |
2011/03/24 | 231 | 233 | 230 | 230 | 18,000 |
2011/03/23 | 231 | 232 | 228 | 229 | 26,000 |
2011/03/22 | 232 | 241 | 230 | 233 | 43,000 |
2011/03/18 | 223 | 224 | 220 | 224 | 32,000 |
2011/03/17 | 220 | 220 | 210 | 220 | 25,000 |
2011/03/16 | 218 | 230 | 215 | 220 | 39,000 |
2011/03/15 | 241 | 241 | 195 | 226 | 44,000 |
2011/03/14 | 245 | 254 | 217 | 241 | 25,000 |
2011/03/11 | 258 | 258 | 257 | 257 | 46,000 |
2011/03/10 | 266 | 266 | 257 | 257 | 11,000 |
2011/03/09 | 260 | 267 | 260 | 261 | 9,000 |
2011/03/08 | 258 | 262 | 258 | 260 | 10,000 |
2011/03/07 | 263 | 263 | 256 | 256 | 6,000 |
2011/03/04 | 265 | 265 | 263 | 263 | 6,000 |
2011/03/03 | 264 | 264 | 263 | 263 | 2,000 |
2011/03/02 | 264 | 264 | 262 | 262 | 7,000 |
2011/03/01 | 260 | 264 | 260 | 264 | 29,000 |
2011/02/28 | 263 | 263 | 259 | 260 | 36,000 |
2011/02/25 | 260 | 260 | 256 | 256 | 8,000 |
2011/02/24 | 265 | 265 | 257 | 258 | 20,000 |
2011/02/23 | 266 | 266 | 265 | 265 | 10,000 |
2011/02/22 | 270 | 270 | 265 | 266 | 11,000 |
2011/02/21 | 272 | 272 | 270 | 270 | 20,000 |
2011/02/18 | 273 | 273 | 272 | 272 | 14,000 |
2011/02/17 | 274 | 275 | 273 | 274 | 14,000 |
2011/02/16 | 274 | 274 | 273 | 273 | 11,000 |
2011/02/15 | 272 | 274 | 272 | 274 | 9,000 |
2011/02/14 | 274 | 275 | 272 | 273 | 10,000 |
2011/02/10 | 275 | 276 | 271 | 271 | 6,000 |
2011/02/09 | 275 | 279 | 275 | 279 | 14,000 |
2011/02/08 | 277 | 283 | 275 | 282 | 34,000 |
2011/02/07 | 277 | 279 | 275 | 277 | 8,000 |
2011/02/04 | 270 | 274 | 270 | 274 | 17,000 |
2011/02/03 | 264 | 270 | 264 | 270 | 3,000 |
2011/02/02 | 265 | 271 | 264 | 264 | 18,000 |
2011/02/01 | 267 | 267 | 263 | 264 | 27,000 |
2011/01/31 | 270 | 271 | 267 | 269 | 16,000 |
2011/01/28 | 270 | 270 | 268 | 270 | 19,000 |
2011/01/27 | 272 | 272 | 269 | 269 | 10,000 |
2011/01/26 | 274 | 274 | 272 | 272 | 5,000 |
2011/01/25 | 272 | 274 | 269 | 274 | 13,000 |
2011/01/24 | 274 | 274 | 268 | 269 | 7,000 |
2011/01/21 | 278 | 278 | 269 | 269 | 14,000 |
2011/01/20 | 278 | 278 | 275 | 278 | 9,000 |
2011/01/19 | 279 | 279 | 275 | 278 | 8,000 |
2011/01/18 | 277 | 279 | 276 | 279 | 20,000 |
2011/01/17 | 276 | 276 | 274 | 275 | 13,000 |
2011/01/14 | 275 | 278 | 275 | 278 | 8,000 |
2011/01/13 | 278 | 278 | 275 | 275 | 7,000 |
2011/01/12 | 276 | 279 | 276 | 276 | 16,000 |
2011/01/11 | 275 | 275 | 270 | 275 | 19,000 |
2011/01/07 | 277 | 277 | 275 | 275 | 13,000 |
2011/01/06 | 277 | 278 | 269 | 275 | 23,000 |
2011/01/05 | 285 | 285 | 285 | 285 | 1,000 |
2011/01/04 | 289 | 289 | 279 | 286 | 33,000 |