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 |
|---|---|---|---|---|---|
| 2013/12/30 | 395 | 400 | 390 | 400 | 158,000 |
| 2013/12/27 | 393 | 394 | 385 | 394 | 61,000 |
| 2013/12/26 | 380 | 397 | 380 | 391 | 133,000 |
| 2013/12/25 | 397 | 398 | 392 | 398 | 152,000 |
| 2013/12/24 | 402 | 403 | 398 | 399 | 126,000 |
| 2013/12/20 | 393 | 396 | 391 | 396 | 105,000 |
| 2013/12/19 | 386 | 395 | 386 | 393 | 119,000 |
| 2013/12/18 | 391 | 392 | 386 | 386 | 133,000 |
| 2013/12/17 | 391 | 391 | 388 | 391 | 68,000 |
| 2013/12/16 | 388 | 389 | 386 | 388 | 33,000 |
| 2013/12/13 | 385 | 391 | 385 | 385 | 212,000 |
| 2013/12/12 | 387 | 395 | 386 | 391 | 452,000 |
| 2013/12/11 | 399 | 413 | 391 | 391 | 284,000 |
| 2013/12/10 | 397 | 399 | 394 | 397 | 42,000 |
| 2013/12/09 | 394 | 400 | 393 | 397 | 27,000 |
| 2013/12/06 | 394 | 395 | 392 | 393 | 13,000 |
| 2013/12/05 | 392 | 405 | 388 | 388 | 63,000 |
| 2013/12/04 | 405 | 405 | 395 | 395 | 100,000 |
| 2013/12/03 | 400 | 405 | 400 | 401 | 29,000 |
| 2013/12/02 | 400 | 403 | 398 | 398 | 47,000 |
| 2013/11/29 | 395 | 400 | 395 | 396 | 58,000 |
| 2013/11/28 | 401 | 403 | 397 | 399 | 63,000 |
| 2013/11/27 | 405 | 414 | 400 | 402 | 66,000 |
| 2013/11/26 | 400 | 403 | 393 | 403 | 47,000 |
| 2013/11/25 | 405 | 405 | 402 | 402 | 14,000 |
| 2013/11/22 | 410 | 410 | 396 | 407 | 65,000 |
| 2013/11/21 | 411 | 411 | 408 | 410 | 9,000 |
| 2013/11/20 | 410 | 411 | 405 | 411 | 23,000 |
| 2013/11/19 | 415 | 415 | 410 | 414 | 22,000 |
| 2013/11/18 | 413 | 413 | 412 | 412 | 12,000 |
| 2013/11/15 | 414 | 414 | 406 | 412 | 34,000 |
| 2013/11/14 | 408 | 411 | 397 | 410 | 35,000 |
| 2013/11/13 | 407 | 416 | 407 | 410 | 11,000 |
| 2013/11/12 | 418 | 422 | 405 | 407 | 47,000 |
| 2013/11/11 | 420 | 422 | 417 | 422 | 43,000 |
| 2013/11/08 | 420 | 422 | 417 | 419 | 30,000 |
| 2013/11/07 | 425 | 425 | 423 | 423 | 8,000 |
| 2013/11/06 | 426 | 437 | 421 | 432 | 68,000 |
| 2013/11/05 | 425 | 438 | 425 | 434 | 85,000 |
| 2013/11/01 | 427 | 430 | 417 | 430 | 44,000 |
| 2013/10/31 | 423 | 430 | 423 | 430 | 67,000 |
| 2013/10/30 | 426 | 430 | 420 | 429 | 91,000 |
| 2013/10/29 | 426 | 426 | 419 | 425 | 35,000 |
| 2013/10/28 | 420 | 427 | 419 | 427 | 78,000 |
| 2013/10/25 | 430 | 430 | 419 | 425 | 63,000 |
| 2013/10/24 | 420 | 438 | 420 | 434 | 170,000 |
| 2013/10/23 | 412 | 430 | 405 | 426 | 152,000 |
| 2013/10/22 | 385 | 414 | 383 | 411 | 126,000 |
| 2013/10/21 | 386 | 393 | 377 | 388 | 78,000 |
| 2013/10/18 | 379 | 384 | 378 | 381 | 24,000 |
| 2013/10/17 | 370 | 379 | 370 | 376 | 8,000 |
| 2013/10/16 | 385 | 385 | 374 | 377 | 17,000 |
| 2013/10/15 | 390 | 391 | 376 | 385 | 43,000 |
| 2013/10/11 | 383 | 391 | 376 | 388 | 115,000 |
| 2013/10/10 | 375 | 379 | 372 | 374 | 35,000 |
| 2013/10/09 | 360 | 377 | 354 | 372 | 46,000 |
| 2013/10/08 | 359 | 359 | 352 | 356 | 14,000 |
| 2013/10/07 | 370 | 370 | 352 | 359 | 98,000 |
| 2013/10/04 | 370 | 389 | 370 | 372 | 50,000 |
| 2013/10/03 | 363 | 395 | 351 | 381 | 177,000 |
| 2013/10/02 | 365 | 380 | 365 | 368 | 51,000 |
| 2013/10/01 | 364 | 368 | 363 | 364 | 17,000 |
| 2013/09/30 | 364 | 364 | 356 | 362 | 13,000 |
| 2013/09/27 | 367 | 367 | 365 | 365 | 19,000 |
| 2013/09/26 | 369 | 369 | 356 | 365 | 9,000 |
| 2013/09/25 | 367 | 369 | 363 | 368 | 32,000 |
| 2013/09/24 | 368 | 368 | 361 | 367 | 39,000 |
| 2013/09/20 | 362 | 368 | 362 | 368 | 38,000 |
| 2013/09/19 | 365 | 367 | 364 | 366 | 21,000 |
| 2013/09/18 | 363 | 366 | 359 | 364 | 40,000 |
| 2013/09/17 | 347 | 368 | 347 | 358 | 56,000 |
| 2013/09/13 | 347 | 349 | 343 | 346 | 40,000 |
| 2013/09/12 | 340 | 347 | 333 | 347 | 22,000 |
| 2013/09/11 | 337 | 349 | 337 | 340 | 79,000 |
| 2013/09/10 | 327 | 338 | 326 | 337 | 53,000 |
| 2013/09/09 | 326 | 329 | 326 | 326 | 12,000 |
| 2013/09/06 | 326 | 326 | 326 | 326 | 3,000 |
| 2013/09/05 | 326 | 326 | 320 | 322 | 23,000 |
| 2013/09/04 | 318 | 327 | 318 | 326 | 18,000 |
| 2013/09/03 | 325 | 325 | 317 | 322 | 4,000 |
| 2013/09/02 | 317 | 322 | 317 | 317 | 8,000 |
| 2013/08/30 | 315 | 319 | 305 | 317 | 40,000 |
| 2013/08/29 | 312 | 318 | 310 | 315 | 30,000 |
| 2013/08/28 | 313 | 320 | 313 | 319 | 27,000 |
| 2013/08/27 | 325 | 327 | 325 | 326 | 14,000 |
| 2013/08/26 | 323 | 327 | 322 | 327 | 10,000 |
| 2013/08/23 | 321 | 325 | 321 | 325 | 4,000 |
| 2013/08/22 | 318 | 318 | 305 | 310 | 9,000 |
| 2013/08/21 | 321 | 321 | 319 | 319 | 5,000 |
| 2013/08/20 | 328 | 328 | 324 | 324 | 12,000 |
| 2013/08/19 | 323 | 323 | 323 | 323 | 6,000 |
| 2013/08/16 | 322 | 326 | 320 | 320 | 30,000 |
| 2013/08/15 | 335 | 335 | 325 | 326 | 15,000 |
| 2013/08/14 | 325 | 328 | 325 | 328 | 2,000 |
| 2013/08/13 | 325 | 326 | 320 | 324 | 21,000 |
| 2013/08/12 | 335 | 335 | 324 | 326 | 10,000 |
| 2013/08/09 | 340 | 340 | 331 | 333 | 11,000 |
| 2013/08/08 | 343 | 343 | 337 | 337 | 4,000 |
| 2013/08/07 | 344 | 345 | 338 | 345 | 68,000 |
| 2013/08/06 | 324 | 370 | 321 | 347 | 96,000 |
| 2013/08/05 | 323 | 325 | 322 | 324 | 38,000 |
| 2013/08/02 | 322 | 325 | 320 | 323 | 24,000 |
| 2013/08/01 | 308 | 329 | 307 | 322 | 46,000 |
| 2013/07/31 | 309 | 310 | 308 | 309 | 13,000 |
| 2013/07/30 | 309 | 309 | 309 | 309 | 8,000 |
| 2013/07/29 | 314 | 314 | 308 | 308 | 20,000 |
| 2013/07/26 | 317 | 317 | 314 | 315 | 16,000 |
| 2013/07/25 | 320 | 320 | 318 | 318 | 8,000 |
| 2013/07/24 | 321 | 321 | 319 | 319 | 3,000 |
| 2013/07/23 | 320 | 320 | 319 | 319 | 6,000 |
| 2013/07/22 | 320 | 325 | 318 | 318 | 24,000 |
| 2013/07/19 | 318 | 320 | 318 | 320 | 14,000 |
| 2013/07/18 | 319 | 323 | 317 | 319 | 9,000 |
| 2013/07/17 | 320 | 320 | 320 | 320 | 3,000 |
| 2013/07/16 | 325 | 325 | 318 | 319 | 27,000 |
| 2013/07/12 | 315 | 319 | 315 | 319 | 13,000 |
| 2013/07/11 | 313 | 318 | 313 | 314 | 12,000 |
| 2013/07/10 | 325 | 325 | 317 | 319 | 19,000 |
| 2013/07/09 | 314 | 314 | 306 | 312 | 19,000 |
| 2013/07/08 | 328 | 328 | 312 | 317 | 13,000 |
| 2013/07/05 | 315 | 328 | 315 | 318 | 37,000 |
| 2013/07/04 | 305 | 327 | 301 | 323 | 94,000 |
| 2013/07/03 | 297 | 299 | 293 | 299 | 14,000 |
| 2013/07/02 | 295 | 297 | 287 | 293 | 19,000 |
| 2013/07/01 | 300 | 304 | 288 | 293 | 23,000 |
| 2013/06/28 | 292 | 296 | 291 | 296 | 18,000 |
| 2013/06/27 | 296 | 296 | 292 | 292 | 6,000 |
| 2013/06/26 | 292 | 295 | 292 | 295 | 2,000 |
| 2013/06/25 | 290 | 290 | 285 | 289 | 8,000 |
| 2013/06/24 | 289 | 293 | 289 | 290 | 14,000 |
| 2013/06/21 | 306 | 308 | 283 | 289 | 37,000 |
| 2013/06/20 | 297 | 298 | 289 | 298 | 13,000 |
| 2013/06/19 | 291 | 292 | 289 | 292 | 11,000 |
| 2013/06/18 | 283 | 291 | 283 | 286 | 14,000 |
| 2013/06/17 | 285 | 285 | 281 | 283 | 15,000 |
| 2013/06/14 | 287 | 289 | 285 | 285 | 48,000 |
| 2013/06/13 | 287 | 291 | 285 | 286 | 13,000 |
| 2013/06/12 | 286 | 293 | 286 | 287 | 17,000 |
| 2013/06/11 | 295 | 295 | 287 | 287 | 11,000 |
| 2013/06/10 | 286 | 294 | 284 | 287 | 22,000 |
| 2013/06/07 | 283 | 283 | 274 | 281 | 20,000 |
| 2013/06/06 | 292 | 307 | 283 | 283 | 22,000 |
| 2013/06/05 | 300 | 309 | 294 | 294 | 23,000 |
| 2013/06/04 | 291 | 296 | 283 | 295 | 27,000 |
| 2013/06/03 | 306 | 306 | 292 | 292 | 31,000 |
| 2013/05/31 | 306 | 313 | 301 | 306 | 40,000 |
| 2013/05/30 | 304 | 304 | 296 | 298 | 19,000 |
| 2013/05/29 | 300 | 305 | 298 | 305 | 21,000 |
| 2013/05/28 | 303 | 307 | 287 | 300 | 40,000 |
| 2013/05/27 | 315 | 316 | 310 | 310 | 28,000 |
| 2013/05/24 | 312 | 318 | 310 | 315 | 38,000 |
| 2013/05/23 | 327 | 327 | 318 | 318 | 28,000 |
| 2013/05/22 | 329 | 330 | 326 | 327 | 27,000 |
| 2013/05/21 | 328 | 328 | 325 | 328 | 19,000 |
| 2013/05/20 | 325 | 330 | 325 | 327 | 25,000 |
| 2013/05/17 | 320 | 324 | 318 | 323 | 25,000 |
| 2013/05/16 | 324 | 324 | 317 | 322 | 21,000 |
| 2013/05/15 | 335 | 336 | 323 | 326 | 46,000 |
| 2013/05/14 | 331 | 338 | 331 | 333 | 30,000 |
| 2013/05/13 | 330 | 335 | 330 | 332 | 33,000 |
| 2013/05/10 | 328 | 330 | 324 | 324 | 20,000 |
| 2013/05/09 | 330 | 330 | 327 | 327 | 10,000 |
| 2013/05/08 | 325 | 336 | 318 | 330 | 66,000 |
| 2013/05/07 | 317 | 320 | 317 | 319 | 36,000 |
| 2013/05/02 | 312 | 316 | 310 | 316 | 14,000 |
| 2013/05/01 | 317 | 317 | 316 | 316 | 9,000 |
| 2013/04/30 | 319 | 319 | 315 | 317 | 6,000 |
| 2013/04/26 | 318 | 319 | 316 | 318 | 17,000 |
| 2013/04/25 | 320 | 320 | 317 | 320 | 20,000 |
| 2013/04/24 | 313 | 319 | 313 | 318 | 24,000 |
| 2013/04/23 | 314 | 314 | 310 | 313 | 27,000 |
| 2013/04/22 | 308 | 313 | 308 | 309 | 69,000 |
| 2013/04/19 | 310 | 310 | 302 | 304 | 51,000 |
| 2013/04/18 | 309 | 309 | 308 | 308 | 13,000 |
| 2013/04/17 | 309 | 310 | 309 | 309 | 14,000 |
| 2013/04/16 | 310 | 310 | 302 | 308 | 28,000 |
| 2013/04/15 | 310 | 313 | 308 | 311 | 47,000 |
| 2013/04/12 | 303 | 305 | 301 | 304 | 15,000 |
| 2013/04/11 | 303 | 305 | 303 | 305 | 11,000 |
| 2013/04/10 | 298 | 304 | 298 | 303 | 17,000 |
| 2013/04/09 | 303 | 305 | 297 | 299 | 35,000 |
| 2013/04/08 | 297 | 305 | 297 | 301 | 29,000 |
| 2013/04/05 | 298 | 300 | 293 | 297 | 23,000 |
| 2013/04/04 | 293 | 298 | 292 | 298 | 24,000 |
| 2013/04/03 | 293 | 294 | 286 | 292 | 17,000 |
| 2013/04/02 | 294 | 294 | 285 | 288 | 26,000 |
| 2013/04/01 | 293 | 293 | 288 | 289 | 36,000 |
| 2013/03/29 | 297 | 297 | 291 | 295 | 38,000 |
| 2013/03/28 | 298 | 298 | 295 | 297 | 20,000 |
| 2013/03/27 | 297 | 301 | 297 | 298 | 9,000 |
| 2013/03/26 | 291 | 297 | 291 | 297 | 20,000 |
| 2013/03/25 | 305 | 305 | 297 | 297 | 13,000 |
| 2013/03/22 | 300 | 305 | 297 | 297 | 32,000 |
| 2013/03/21 | 295 | 304 | 295 | 302 | 55,000 |
| 2013/03/19 | 295 | 298 | 290 | 295 | 18,000 |
| 2013/03/18 | 295 | 297 | 290 | 292 | 30,000 |
| 2013/03/15 | 291 | 296 | 291 | 293 | 23,000 |
| 2013/03/14 | 292 | 292 | 286 | 289 | 27,000 |
| 2013/03/13 | 305 | 305 | 295 | 295 | 22,000 |
| 2013/03/12 | 299 | 310 | 296 | 299 | 39,000 |
| 2013/03/11 | 305 | 312 | 300 | 300 | 46,000 |
| 2013/03/08 | 297 | 304 | 297 | 303 | 108,000 |
| 2013/03/07 | 298 | 299 | 294 | 296 | 27,000 |
| 2013/03/06 | 301 | 303 | 291 | 292 | 124,000 |
| 2013/03/05 | 289 | 295 | 287 | 295 | 38,000 |
| 2013/03/04 | 286 | 290 | 285 | 288 | 33,000 |
| 2013/03/01 | 285 | 287 | 283 | 284 | 25,000 |
| 2013/02/28 | 283 | 285 | 280 | 285 | 34,000 |
| 2013/02/27 | 281 | 283 | 272 | 281 | 40,000 |
| 2013/02/26 | 277 | 281 | 274 | 281 | 23,000 |
| 2013/02/25 | 280 | 284 | 276 | 281 | 50,000 |
| 2013/02/22 | 272 | 277 | 272 | 277 | 18,000 |
| 2013/02/21 | 280 | 280 | 274 | 279 | 14,000 |
| 2013/02/20 | 281 | 283 | 278 | 283 | 30,000 |
| 2013/02/19 | 271 | 277 | 271 | 277 | 27,000 |
| 2013/02/18 | 268 | 274 | 268 | 272 | 16,000 |
| 2013/02/15 | 275 | 275 | 267 | 268 | 29,000 |
| 2013/02/14 | 269 | 278 | 269 | 275 | 19,000 |
| 2013/02/13 | 284 | 286 | 261 | 269 | 45,000 |
| 2013/02/12 | 286 | 290 | 281 | 284 | 62,000 |
| 2013/02/08 | 277 | 280 | 275 | 278 | 40,000 |
| 2013/02/07 | 278 | 282 | 276 | 281 | 55,000 |
| 2013/02/06 | 285 | 294 | 283 | 286 | 94,000 |
| 2013/02/05 | 257 | 335 | 256 | 295 | 697,000 |
| 2013/02/04 | 255 | 258 | 255 | 256 | 17,000 |
| 2013/02/01 | 254 | 256 | 254 | 255 | 15,000 |
| 2013/01/31 | 253 | 254 | 252 | 254 | 18,000 |
| 2013/01/30 | 250 | 254 | 250 | 253 | 35,000 |
| 2013/01/29 | 251 | 253 | 250 | 250 | 18,000 |
| 2013/01/28 | 251 | 252 | 248 | 248 | 23,000 |
| 2013/01/25 | 251 | 252 | 250 | 250 | 17,000 |
| 2013/01/24 | 246 | 250 | 246 | 250 | 12,000 |
| 2013/01/23 | 246 | 248 | 245 | 248 | 9,000 |
| 2013/01/22 | 254 | 254 | 247 | 248 | 15,000 |
| 2013/01/21 | 253 | 254 | 251 | 251 | 19,000 |
| 2013/01/18 | 250 | 253 | 250 | 253 | 17,000 |
| 2013/01/17 | 255 | 255 | 247 | 249 | 34,000 |
| 2013/01/16 | 256 | 256 | 252 | 255 | 14,000 |
| 2013/01/15 | 255 | 256 | 253 | 254 | 16,000 |
| 2013/01/11 | 251 | 254 | 249 | 254 | 63,000 |
| 2013/01/10 | 249 | 252 | 249 | 250 | 22,000 |
| 2013/01/09 | 249 | 251 | 249 | 249 | 7,000 |
| 2013/01/08 | 254 | 254 | 249 | 249 | 9,000 |
| 2013/01/07 | 253 | 254 | 250 | 254 | 21,000 |
| 2013/01/04 | 253 | 257 | 252 | 253 | 36,000 |