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 |
---|---|---|---|---|---|
2014/12/30 | 477 | 477 | 468 | 469 | 75,300 |
2014/12/29 | 476 | 479 | 471 | 476 | 74,300 |
2014/12/26 | 470 | 483 | 470 | 478 | 130,800 |
2014/12/25 | 478 | 482 | 472 | 480 | 138,000 |
2014/12/24 | 482 | 484 | 474 | 478 | 189,600 |
2014/12/22 | 480 | 482 | 477 | 478 | 96,200 |
2014/12/19 | 479 | 480 | 474 | 478 | 113,200 |
2014/12/18 | 479 | 479 | 472 | 473 | 47,800 |
2014/12/17 | 460 | 476 | 458 | 471 | 85,900 |
2014/12/16 | 467 | 468 | 460 | 463 | 100,400 |
2014/12/15 | 475 | 477 | 467 | 467 | 73,800 |
2014/12/12 | 468 | 475 | 468 | 471 | 96,400 |
2014/12/11 | 471 | 473 | 466 | 467 | 101,200 |
2014/12/10 | 470 | 478 | 464 | 470 | 113,200 |
2014/12/09 | 475 | 482 | 473 | 474 | 77,300 |
2014/12/08 | 473 | 480 | 469 | 478 | 90,900 |
2014/12/05 | 470 | 473 | 467 | 469 | 125,900 |
2014/12/04 | 479 | 483 | 469 | 472 | 129,800 |
2014/12/03 | 487 | 497 | 472 | 476 | 235,400 |
2014/12/02 | 491 | 493 | 477 | 486 | 167,400 |
2014/12/01 | 489 | 495 | 483 | 488 | 228,800 |
2014/11/28 | 465 | 483 | 465 | 481 | 262,600 |
2014/11/27 | 460 | 465 | 458 | 463 | 151,700 |
2014/11/26 | 460 | 460 | 454 | 457 | 110,000 |
2014/11/25 | 465 | 465 | 456 | 459 | 105,800 |
2014/11/21 | 465 | 465 | 455 | 457 | 118,300 |
2014/11/20 | 446 | 464 | 442 | 456 | 236,200 |
2014/11/19 | 435 | 444 | 435 | 438 | 201,000 |
2014/11/18 | 436 | 438 | 428 | 432 | 186,700 |
2014/11/17 | 439 | 441 | 432 | 433 | 74,000 |
2014/11/14 | 432 | 436 | 427 | 435 | 241,200 |
2014/11/13 | 444 | 446 | 430 | 436 | 192,300 |
2014/11/12 | 452 | 462 | 446 | 446 | 236,000 |
2014/11/11 | 462 | 465 | 456 | 459 | 90,800 |
2014/11/10 | 463 | 470 | 460 | 463 | 88,700 |
2014/11/07 | 450 | 467 | 450 | 456 | 132,300 |
2014/11/06 | 466 | 470 | 449 | 452 | 130,200 |
2014/11/05 | 466 | 472 | 459 | 465 | 78,400 |
2014/11/04 | 476 | 477 | 460 | 468 | 145,100 |
2014/10/31 | 457 | 460 | 450 | 460 | 138,000 |
2014/10/30 | 457 | 457 | 446 | 446 | 48,000 |
2014/10/29 | 438 | 451 | 438 | 451 | 62,000 |
2014/10/28 | 435 | 438 | 433 | 434 | 83,000 |
2014/10/27 | 445 | 445 | 438 | 439 | 63,000 |
2014/10/24 | 449 | 449 | 441 | 445 | 104,000 |
2014/10/23 | 434 | 441 | 434 | 435 | 49,000 |
2014/10/22 | 426 | 434 | 426 | 434 | 75,000 |
2014/10/21 | 430 | 430 | 424 | 424 | 49,000 |
2014/10/20 | 438 | 438 | 432 | 432 | 77,000 |
2014/10/17 | 435 | 435 | 426 | 426 | 38,000 |
2014/10/16 | 432 | 432 | 429 | 429 | 86,000 |
2014/10/15 | 437 | 443 | 436 | 437 | 62,000 |
2014/10/14 | 430 | 439 | 430 | 434 | 113,000 |
2014/10/10 | 454 | 455 | 440 | 442 | 111,000 |
2014/10/09 | 478 | 478 | 467 | 467 | 100,000 |
2014/10/08 | 476 | 480 | 476 | 477 | 70,000 |
2014/10/07 | 479 | 486 | 475 | 479 | 114,000 |
2014/10/06 | 486 | 486 | 472 | 479 | 96,000 |
2014/10/03 | 484 | 485 | 477 | 478 | 86,000 |
2014/10/02 | 495 | 495 | 485 | 485 | 66,000 |
2014/10/01 | 503 | 509 | 495 | 496 | 76,000 |
2014/09/30 | 513 | 515 | 495 | 503 | 119,000 |
2014/09/29 | 517 | 519 | 515 | 515 | 24,000 |
2014/09/26 | 513 | 520 | 512 | 517 | 44,000 |
2014/09/25 | 516 | 520 | 512 | 516 | 45,000 |
2014/09/24 | 523 | 523 | 517 | 517 | 34,000 |
2014/09/22 | 526 | 534 | 520 | 523 | 35,000 |
2014/09/19 | 529 | 535 | 515 | 526 | 145,000 |
2014/09/18 | 524 | 525 | 519 | 524 | 52,000 |
2014/09/17 | 528 | 528 | 520 | 524 | 79,000 |
2014/09/16 | 528 | 531 | 515 | 518 | 109,000 |
2014/09/12 | 524 | 536 | 523 | 533 | 170,000 |
2014/09/11 | 509 | 528 | 504 | 528 | 205,000 |
2014/09/10 | 497 | 500 | 491 | 499 | 67,000 |
2014/09/09 | 505 | 509 | 496 | 497 | 78,000 |
2014/09/08 | 515 | 515 | 505 | 507 | 41,000 |
2014/09/05 | 507 | 511 | 505 | 510 | 44,000 |
2014/09/04 | 515 | 515 | 506 | 508 | 123,000 |
2014/09/03 | 520 | 522 | 511 | 512 | 108,000 |
2014/09/02 | 517 | 518 | 512 | 515 | 128,000 |
2014/09/01 | 493 | 510 | 492 | 509 | 147,000 |
2014/08/29 | 491 | 493 | 488 | 492 | 113,000 |
2014/08/28 | 494 | 494 | 489 | 492 | 184,000 |
2014/08/27 | 490 | 492 | 486 | 488 | 124,000 |
2014/08/26 | 489 | 495 | 488 | 490 | 396,000 |
2014/08/25 | 485 | 496 | 485 | 489 | 86,000 |
2014/08/22 | 495 | 496 | 488 | 491 | 92,000 |
2014/08/21 | 498 | 498 | 491 | 493 | 83,000 |
2014/08/20 | 517 | 517 | 491 | 496 | 107,000 |
2014/08/19 | 509 | 520 | 509 | 513 | 131,000 |
2014/08/18 | 492 | 510 | 492 | 506 | 67,000 |
2014/08/15 | 481 | 494 | 481 | 492 | 72,000 |
2014/08/14 | 484 | 490 | 476 | 481 | 129,000 |
2014/08/13 | 501 | 502 | 484 | 487 | 66,000 |
2014/08/12 | 512 | 513 | 490 | 493 | 136,000 |
2014/08/11 | 526 | 531 | 512 | 512 | 66,000 |
2014/08/08 | 540 | 540 | 525 | 527 | 56,000 |
2014/08/07 | 528 | 546 | 524 | 546 | 59,000 |
2014/08/06 | 535 | 535 | 529 | 532 | 56,000 |
2014/08/05 | 579 | 600 | 517 | 535 | 404,000 |
2014/08/04 | 583 | 583 | 577 | 578 | 56,000 |
2014/08/01 | 560 | 580 | 560 | 576 | 146,000 |
2014/07/31 | 578 | 583 | 575 | 576 | 115,000 |
2014/07/30 | 577 | 583 | 577 | 578 | 64,000 |
2014/07/29 | 582 | 582 | 573 | 577 | 70,000 |
2014/07/28 | 568 | 582 | 562 | 581 | 85,000 |
2014/07/25 | 554 | 570 | 554 | 569 | 57,000 |
2014/07/24 | 559 | 560 | 550 | 559 | 59,000 |
2014/07/23 | 555 | 563 | 555 | 555 | 53,000 |
2014/07/22 | 546 | 565 | 546 | 559 | 70,000 |
2014/07/18 | 540 | 547 | 539 | 543 | 33,000 |
2014/07/17 | 555 | 560 | 548 | 550 | 53,000 |
2014/07/16 | 555 | 559 | 553 | 554 | 74,000 |
2014/07/15 | 552 | 556 | 548 | 550 | 85,000 |
2014/07/14 | 545 | 545 | 538 | 542 | 24,000 |
2014/07/11 | 533 | 538 | 533 | 535 | 58,000 |
2014/07/10 | 551 | 551 | 540 | 542 | 72,000 |
2014/07/09 | 550 | 550 | 546 | 547 | 70,000 |
2014/07/08 | 561 | 561 | 550 | 556 | 129,000 |
2014/07/07 | 570 | 574 | 561 | 563 | 114,000 |
2014/07/04 | 561 | 569 | 555 | 560 | 215,000 |
2014/07/03 | 555 | 563 | 552 | 552 | 186,000 |
2014/07/02 | 547 | 556 | 540 | 555 | 174,000 |
2014/07/01 | 538 | 541 | 532 | 539 | 176,000 |
2014/06/30 | 535 | 547 | 530 | 545 | 140,000 |
2014/06/27 | 556 | 556 | 532 | 536 | 153,000 |
2014/06/26 | 537 | 557 | 537 | 551 | 175,000 |
2014/06/25 | 543 | 544 | 532 | 534 | 138,000 |
2014/06/24 | 548 | 558 | 536 | 540 | 146,000 |
2014/06/23 | 553 | 553 | 534 | 538 | 222,000 |
2014/06/20 | 556 | 557 | 551 | 553 | 75,000 |
2014/06/19 | 580 | 580 | 550 | 554 | 137,000 |
2014/06/18 | 556 | 562 | 551 | 554 | 145,000 |
2014/06/17 | 569 | 569 | 558 | 559 | 122,000 |
2014/06/16 | 578 | 585 | 566 | 569 | 83,000 |
2014/06/13 | 569 | 574 | 562 | 571 | 143,000 |
2014/06/12 | 590 | 590 | 567 | 574 | 210,000 |
2014/06/11 | 605 | 606 | 592 | 597 | 83,000 |
2014/06/10 | 609 | 630 | 594 | 595 | 151,000 |
2014/06/09 | 608 | 608 | 603 | 605 | 55,000 |
2014/06/06 | 602 | 608 | 593 | 594 | 66,000 |
2014/06/05 | 598 | 604 | 593 | 602 | 58,000 |
2014/06/04 | 593 | 599 | 591 | 596 | 62,000 |
2014/06/03 | 605 | 605 | 589 | 599 | 101,000 |
2014/06/02 | 589 | 619 | 589 | 611 | 178,000 |
2014/05/30 | 584 | 589 | 574 | 581 | 46,000 |
2014/05/29 | 596 | 597 | 581 | 584 | 99,000 |
2014/05/28 | 568 | 600 | 568 | 595 | 210,000 |
2014/05/27 | 552 | 576 | 551 | 573 | 156,000 |
2014/05/26 | 547 | 550 | 541 | 549 | 77,000 |
2014/05/23 | 554 | 554 | 548 | 554 | 82,000 |
2014/05/22 | 550 | 555 | 549 | 551 | 86,000 |
2014/05/21 | 548 | 552 | 543 | 548 | 71,000 |
2014/05/20 | 550 | 555 | 543 | 551 | 104,000 |
2014/05/19 | 549 | 549 | 534 | 546 | 118,000 |
2014/05/16 | 520 | 538 | 517 | 535 | 150,000 |
2014/05/15 | 514 | 529 | 510 | 527 | 88,000 |
2014/05/14 | 506 | 520 | 506 | 518 | 59,000 |
2014/05/13 | 510 | 520 | 508 | 516 | 70,000 |
2014/05/12 | 522 | 522 | 500 | 507 | 120,000 |
2014/05/09 | 480 | 556 | 474 | 523 | 311,000 |
2014/05/08 | 480 | 480 | 468 | 476 | 34,000 |
2014/05/07 | 497 | 497 | 477 | 477 | 39,000 |
2014/05/02 | 497 | 497 | 488 | 490 | 8,000 |
2014/05/01 | 481 | 494 | 480 | 486 | 73,000 |
2014/04/30 | 508 | 508 | 485 | 487 | 63,000 |
2014/04/28 | 502 | 509 | 492 | 508 | 88,000 |
2014/04/25 | 500 | 504 | 488 | 504 | 84,000 |
2014/04/24 | 487 | 504 | 471 | 500 | 100,000 |
2014/04/23 | 484 | 490 | 483 | 487 | 26,000 |
2014/04/22 | 494 | 498 | 483 | 489 | 56,000 |
2014/04/21 | 505 | 506 | 492 | 494 | 141,000 |
2014/04/18 | 490 | 490 | 475 | 483 | 32,000 |
2014/04/17 | 480 | 487 | 470 | 481 | 80,000 |
2014/04/16 | 458 | 480 | 445 | 480 | 98,000 |
2014/04/15 | 457 | 458 | 450 | 453 | 26,000 |
2014/04/14 | 456 | 456 | 440 | 447 | 36,000 |
2014/04/11 | 436 | 445 | 433 | 444 | 40,000 |
2014/04/10 | 457 | 463 | 447 | 447 | 35,000 |
2014/04/09 | 459 | 459 | 445 | 447 | 56,000 |
2014/04/08 | 477 | 483 | 454 | 457 | 87,000 |
2014/04/07 | 495 | 495 | 479 | 485 | 28,000 |
2014/04/04 | 490 | 505 | 490 | 496 | 133,000 |
2014/04/03 | 490 | 499 | 489 | 497 | 96,000 |
2014/04/02 | 493 | 494 | 480 | 490 | 84,000 |
2014/04/01 | 463 | 493 | 463 | 492 | 227,000 |
2014/03/31 | 456 | 459 | 450 | 459 | 74,000 |
2014/03/28 | 448 | 454 | 448 | 453 | 97,000 |
2014/03/27 | 451 | 453 | 445 | 448 | 43,000 |
2014/03/26 | 450 | 450 | 444 | 449 | 54,000 |
2014/03/25 | 450 | 450 | 442 | 444 | 52,000 |
2014/03/24 | 439 | 446 | 430 | 441 | 73,000 |
2014/03/20 | 438 | 438 | 424 | 428 | 39,000 |
2014/03/19 | 433 | 433 | 419 | 423 | 29,000 |
2014/03/18 | 429 | 429 | 419 | 422 | 35,000 |
2014/03/17 | 430 | 431 | 410 | 416 | 57,000 |
2014/03/14 | 436 | 439 | 434 | 438 | 116,000 |
2014/03/13 | 427 | 440 | 427 | 436 | 28,000 |
2014/03/12 | 430 | 439 | 430 | 432 | 27,000 |
2014/03/11 | 426 | 430 | 425 | 430 | 24,000 |
2014/03/10 | 444 | 444 | 429 | 429 | 29,000 |
2014/03/07 | 450 | 453 | 440 | 444 | 80,000 |
2014/03/06 | 450 | 450 | 442 | 446 | 31,000 |
2014/03/05 | 446 | 452 | 441 | 450 | 85,000 |
2014/03/04 | 436 | 448 | 434 | 447 | 95,000 |
2014/03/03 | 430 | 437 | 419 | 436 | 48,000 |
2014/02/28 | 435 | 439 | 420 | 436 | 103,000 |
2014/02/27 | 437 | 437 | 427 | 430 | 48,000 |
2014/02/26 | 423 | 448 | 420 | 434 | 155,000 |
2014/02/25 | 427 | 428 | 411 | 416 | 88,000 |
2014/02/24 | 431 | 436 | 423 | 433 | 38,000 |
2014/02/21 | 428 | 431 | 422 | 431 | 43,000 |
2014/02/20 | 425 | 428 | 423 | 428 | 29,000 |
2014/02/19 | 431 | 436 | 428 | 432 | 18,000 |
2014/02/18 | 430 | 437 | 429 | 433 | 58,000 |
2014/02/17 | 435 | 435 | 427 | 431 | 65,000 |
2014/02/14 | 423 | 437 | 423 | 429 | 114,000 |
2014/02/13 | 422 | 432 | 422 | 429 | 27,000 |
2014/02/12 | 434 | 437 | 427 | 436 | 70,000 |
2014/02/10 | 436 | 438 | 430 | 435 | 151,000 |
2014/02/07 | 439 | 439 | 424 | 436 | 162,000 |
2014/02/06 | 396 | 430 | 384 | 416 | 106,000 |
2014/02/05 | 397 | 399 | 375 | 384 | 111,000 |
2014/02/04 | 387 | 391 | 378 | 382 | 101,000 |
2014/02/03 | 405 | 408 | 401 | 407 | 60,000 |
2014/01/31 | 415 | 418 | 401 | 418 | 78,000 |
2014/01/30 | 416 | 418 | 407 | 407 | 77,000 |
2014/01/29 | 409 | 426 | 409 | 416 | 80,000 |
2014/01/28 | 427 | 427 | 406 | 406 | 48,000 |
2014/01/27 | 411 | 423 | 409 | 412 | 82,000 |
2014/01/24 | 440 | 442 | 426 | 434 | 119,000 |
2014/01/23 | 448 | 448 | 440 | 441 | 63,000 |
2014/01/22 | 450 | 450 | 435 | 440 | 48,000 |
2014/01/21 | 445 | 447 | 435 | 447 | 102,000 |
2014/01/20 | 453 | 453 | 439 | 442 | 67,000 |
2014/01/17 | 453 | 453 | 443 | 448 | 71,000 |
2014/01/16 | 449 | 451 | 443 | 451 | 123,000 |
2014/01/15 | 447 | 454 | 440 | 448 | 154,000 |
2014/01/14 | 431 | 442 | 430 | 435 | 154,000 |
2014/01/10 | 457 | 457 | 430 | 438 | 212,000 |
2014/01/09 | 437 | 458 | 428 | 457 | 551,000 |
2014/01/08 | 408 | 435 | 406 | 429 | 353,000 |
2014/01/07 | 409 | 409 | 395 | 403 | 95,000 |
2014/01/06 | 401 | 418 | 399 | 408 | 241,000 |