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 |
---|---|---|---|---|---|
2015/12/30 | 438 | 438 | 433 | 434 | 42,400 |
2015/12/29 | 432 | 437 | 426 | 436 | 54,400 |
2015/12/28 | 426 | 432 | 423 | 431 | 61,000 |
2015/12/25 | 434 | 434 | 428 | 429 | 133,900 |
2015/12/24 | 433 | 436 | 428 | 429 | 83,100 |
2015/12/22 | 435 | 437 | 430 | 432 | 59,200 |
2015/12/21 | 428 | 434 | 426 | 432 | 79,000 |
2015/12/18 | 428 | 434 | 428 | 428 | 68,200 |
2015/12/17 | 432 | 433 | 428 | 430 | 91,700 |
2015/12/16 | 428 | 435 | 425 | 428 | 113,100 |
2015/12/15 | 432 | 432 | 423 | 424 | 88,200 |
2015/12/14 | 431 | 432 | 426 | 429 | 84,000 |
2015/12/11 | 435 | 439 | 434 | 435 | 148,800 |
2015/12/10 | 447 | 447 | 440 | 441 | 60,400 |
2015/12/09 | 450 | 451 | 447 | 448 | 53,600 |
2015/12/08 | 453 | 454 | 450 | 451 | 34,700 |
2015/12/07 | 453 | 458 | 452 | 452 | 43,800 |
2015/12/04 | 456 | 456 | 449 | 450 | 70,500 |
2015/12/03 | 461 | 461 | 452 | 456 | 129,900 |
2015/12/02 | 464 | 469 | 454 | 461 | 131,700 |
2015/12/01 | 459 | 460 | 454 | 459 | 76,700 |
2015/11/30 | 465 | 465 | 459 | 462 | 83,100 |
2015/11/27 | 457 | 468 | 455 | 457 | 88,100 |
2015/11/26 | 448 | 456 | 448 | 455 | 109,200 |
2015/11/25 | 448 | 449 | 445 | 445 | 87,900 |
2015/11/24 | 446 | 447 | 443 | 446 | 79,500 |
2015/11/20 | 445 | 448 | 441 | 444 | 55,500 |
2015/11/19 | 446 | 450 | 440 | 450 | 57,100 |
2015/11/18 | 449 | 449 | 443 | 445 | 53,100 |
2015/11/17 | 440 | 449 | 440 | 444 | 54,000 |
2015/11/16 | 438 | 441 | 437 | 438 | 74,200 |
2015/11/13 | 446 | 446 | 438 | 443 | 100,200 |
2015/11/12 | 441 | 450 | 440 | 448 | 63,600 |
2015/11/11 | 446 | 448 | 438 | 441 | 110,400 |
2015/11/10 | 450 | 456 | 449 | 451 | 68,100 |
2015/11/09 | 454 | 458 | 450 | 455 | 71,800 |
2015/11/06 | 449 | 451 | 446 | 450 | 52,900 |
2015/11/05 | 451 | 453 | 447 | 449 | 88,900 |
2015/11/04 | 448 | 453 | 446 | 450 | 83,100 |
2015/11/02 | 448 | 449 | 440 | 442 | 47,400 |
2015/10/30 | 449 | 452 | 443 | 448 | 55,900 |
2015/10/29 | 441 | 449 | 440 | 446 | 64,000 |
2015/10/28 | 442 | 444 | 438 | 443 | 45,900 |
2015/10/27 | 440 | 441 | 436 | 436 | 29,900 |
2015/10/26 | 435 | 439 | 434 | 436 | 49,100 |
2015/10/23 | 432 | 432 | 428 | 429 | 42,100 |
2015/10/22 | 428 | 431 | 425 | 426 | 40,200 |
2015/10/21 | 423 | 430 | 421 | 430 | 45,200 |
2015/10/20 | 436 | 436 | 420 | 423 | 38,900 |
2015/10/19 | 439 | 439 | 423 | 428 | 17,200 |
2015/10/16 | 441 | 441 | 431 | 433 | 29,900 |
2015/10/15 | 422 | 434 | 419 | 434 | 72,500 |
2015/10/14 | 435 | 436 | 426 | 426 | 44,000 |
2015/10/13 | 441 | 443 | 434 | 438 | 56,400 |
2015/10/09 | 439 | 448 | 434 | 442 | 47,000 |
2015/10/08 | 436 | 438 | 434 | 436 | 32,500 |
2015/10/07 | 434 | 435 | 428 | 434 | 18,400 |
2015/10/06 | 433 | 435 | 423 | 430 | 52,200 |
2015/10/05 | 424 | 435 | 420 | 425 | 51,000 |
2015/10/02 | 418 | 427 | 417 | 424 | 22,900 |
2015/10/01 | 414 | 422 | 411 | 419 | 18,000 |
2015/09/30 | 409 | 417 | 409 | 412 | 15,200 |
2015/09/29 | 415 | 415 | 404 | 404 | 39,000 |
2015/09/28 | 418 | 423 | 413 | 421 | 25,700 |
2015/09/25 | 418 | 420 | 412 | 419 | 41,000 |
2015/09/24 | 423 | 426 | 414 | 415 | 49,000 |
2015/09/18 | 432 | 432 | 421 | 425 | 52,200 |
2015/09/17 | 424 | 442 | 424 | 435 | 63,700 |
2015/09/16 | 426 | 428 | 421 | 425 | 32,000 |
2015/09/15 | 422 | 430 | 418 | 419 | 35,700 |
2015/09/14 | 432 | 435 | 417 | 421 | 55,600 |
2015/09/11 | 429 | 432 | 420 | 430 | 78,700 |
2015/09/10 | 425 | 429 | 417 | 420 | 47,000 |
2015/09/09 | 430 | 433 | 423 | 432 | 36,000 |
2015/09/08 | 425 | 426 | 410 | 411 | 37,900 |
2015/09/07 | 421 | 431 | 418 | 425 | 41,400 |
2015/09/04 | 439 | 443 | 425 | 428 | 39,400 |
2015/09/03 | 439 | 444 | 436 | 438 | 25,200 |
2015/09/02 | 432 | 447 | 430 | 437 | 61,400 |
2015/09/01 | 463 | 464 | 441 | 441 | 53,000 |
2015/08/31 | 465 | 471 | 461 | 465 | 44,100 |
2015/08/28 | 475 | 477 | 467 | 473 | 23,300 |
2015/08/27 | 496 | 496 | 462 | 463 | 37,900 |
2015/08/26 | 437 | 465 | 437 | 464 | 59,800 |
2015/08/25 | 431 | 471 | 421 | 437 | 84,600 |
2015/08/24 | 472 | 487 | 463 | 463 | 71,900 |
2015/08/21 | 493 | 510 | 492 | 496 | 67,500 |
2015/08/20 | 514 | 516 | 502 | 503 | 28,700 |
2015/08/19 | 523 | 527 | 514 | 515 | 26,700 |
2015/08/18 | 520 | 529 | 519 | 526 | 83,500 |
2015/08/17 | 512 | 520 | 510 | 517 | 41,200 |
2015/08/14 | 504 | 515 | 504 | 512 | 83,000 |
2015/08/13 | 494 | 517 | 494 | 508 | 69,800 |
2015/08/12 | 500 | 511 | 493 | 502 | 115,800 |
2015/08/11 | 525 | 533 | 501 | 506 | 210,900 |
2015/08/10 | 515 | 525 | 513 | 524 | 106,700 |
2015/08/07 | 503 | 515 | 503 | 512 | 58,900 |
2015/08/06 | 502 | 515 | 499 | 509 | 106,600 |
2015/08/05 | 498 | 504 | 496 | 501 | 58,800 |
2015/08/04 | 502 | 503 | 499 | 501 | 54,800 |
2015/08/03 | 503 | 509 | 493 | 502 | 95,500 |
2015/07/31 | 505 | 507 | 499 | 507 | 36,500 |
2015/07/30 | 505 | 508 | 503 | 505 | 36,100 |
2015/07/29 | 519 | 519 | 503 | 504 | 53,000 |
2015/07/28 | 509 | 520 | 506 | 516 | 81,500 |
2015/07/27 | 515 | 520 | 508 | 517 | 103,400 |
2015/07/24 | 509 | 512 | 500 | 508 | 131,800 |
2015/07/23 | 498 | 509 | 496 | 508 | 65,400 |
2015/07/22 | 500 | 501 | 495 | 498 | 34,900 |
2015/07/21 | 497 | 503 | 495 | 501 | 39,700 |
2015/07/17 | 498 | 499 | 486 | 493 | 54,600 |
2015/07/16 | 503 | 503 | 495 | 498 | 44,500 |
2015/07/15 | 496 | 503 | 496 | 500 | 42,300 |
2015/07/14 | 501 | 501 | 494 | 497 | 41,900 |
2015/07/13 | 487 | 500 | 487 | 493 | 53,600 |
2015/07/10 | 499 | 499 | 480 | 487 | 73,400 |
2015/07/09 | 476 | 486 | 465 | 483 | 88,300 |
2015/07/08 | 493 | 499 | 482 | 486 | 96,300 |
2015/07/07 | 501 | 505 | 493 | 495 | 92,800 |
2015/07/06 | 497 | 506 | 489 | 492 | 121,500 |
2015/07/03 | 514 | 515 | 498 | 501 | 84,500 |
2015/07/02 | 517 | 519 | 510 | 511 | 64,400 |
2015/07/01 | 510 | 516 | 507 | 509 | 88,500 |
2015/06/30 | 498 | 509 | 497 | 508 | 50,700 |
2015/06/29 | 493 | 512 | 489 | 501 | 87,700 |
2015/06/26 | 516 | 516 | 507 | 511 | 52,600 |
2015/06/25 | 515 | 519 | 510 | 517 | 47,300 |
2015/06/24 | 524 | 525 | 503 | 514 | 90,900 |
2015/06/23 | 518 | 525 | 500 | 525 | 102,000 |
2015/06/22 | 514 | 520 | 513 | 517 | 49,500 |
2015/06/19 | 517 | 522 | 515 | 517 | 56,200 |
2015/06/18 | 517 | 523 | 516 | 516 | 47,500 |
2015/06/17 | 526 | 528 | 518 | 518 | 41,400 |
2015/06/16 | 520 | 529 | 519 | 523 | 105,000 |
2015/06/15 | 520 | 525 | 520 | 522 | 75,100 |
2015/06/12 | 520 | 526 | 519 | 522 | 109,900 |
2015/06/11 | 517 | 528 | 517 | 522 | 93,600 |
2015/06/10 | 511 | 519 | 507 | 516 | 86,500 |
2015/06/09 | 530 | 530 | 516 | 516 | 131,500 |
2015/06/08 | 534 | 535 | 527 | 530 | 67,400 |
2015/06/05 | 528 | 533 | 524 | 529 | 83,100 |
2015/06/04 | 520 | 533 | 520 | 530 | 156,300 |
2015/06/03 | 520 | 520 | 514 | 518 | 125,300 |
2015/06/02 | 516 | 516 | 512 | 514 | 117,700 |
2015/06/01 | 518 | 520 | 510 | 516 | 171,300 |
2015/05/29 | 501 | 510 | 501 | 508 | 99,700 |
2015/05/28 | 499 | 507 | 499 | 501 | 60,400 |
2015/05/27 | 500 | 501 | 495 | 497 | 119,400 |
2015/05/26 | 507 | 507 | 500 | 502 | 94,300 |
2015/05/25 | 505 | 510 | 503 | 506 | 242,700 |
2015/05/22 | 493 | 497 | 492 | 494 | 122,000 |
2015/05/21 | 486 | 496 | 486 | 490 | 133,100 |
2015/05/20 | 490 | 492 | 488 | 490 | 57,700 |
2015/05/19 | 488 | 489 | 483 | 488 | 36,000 |
2015/05/18 | 489 | 489 | 485 | 488 | 30,600 |
2015/05/15 | 482 | 485 | 481 | 482 | 36,800 |
2015/05/14 | 487 | 487 | 481 | 482 | 67,800 |
2015/05/13 | 488 | 493 | 488 | 490 | 67,800 |
2015/05/12 | 491 | 494 | 490 | 491 | 82,800 |
2015/05/11 | 493 | 494 | 486 | 487 | 119,400 |
2015/05/08 | 488 | 488 | 482 | 484 | 51,600 |
2015/05/07 | 490 | 490 | 486 | 488 | 37,000 |
2015/05/01 | 499 | 499 | 486 | 491 | 113,000 |
2015/04/30 | 494 | 499 | 482 | 490 | 179,500 |
2015/04/28 | 487 | 496 | 486 | 493 | 75,900 |
2015/04/27 | 485 | 487 | 482 | 486 | 44,800 |
2015/04/24 | 482 | 486 | 481 | 484 | 40,200 |
2015/04/23 | 483 | 487 | 483 | 484 | 40,100 |
2015/04/22 | 481 | 486 | 481 | 483 | 68,000 |
2015/04/21 | 486 | 489 | 481 | 484 | 77,900 |
2015/04/20 | 492 | 492 | 483 | 486 | 89,400 |
2015/04/17 | 494 | 494 | 488 | 489 | 48,900 |
2015/04/16 | 495 | 495 | 488 | 494 | 53,300 |
2015/04/15 | 496 | 497 | 490 | 496 | 102,200 |
2015/04/14 | 490 | 499 | 490 | 494 | 157,400 |
2015/04/13 | 486 | 495 | 482 | 489 | 152,300 |
2015/04/10 | 476 | 484 | 474 | 482 | 85,700 |
2015/04/09 | 477 | 478 | 473 | 476 | 96,200 |
2015/04/08 | 470 | 475 | 469 | 474 | 39,100 |
2015/04/07 | 474 | 474 | 468 | 472 | 70,600 |
2015/04/06 | 477 | 478 | 473 | 474 | 33,200 |
2015/04/03 | 468 | 476 | 466 | 474 | 98,300 |
2015/04/02 | 458 | 469 | 458 | 462 | 72,200 |
2015/04/01 | 463 | 463 | 454 | 457 | 51,800 |
2015/03/31 | 457 | 462 | 457 | 457 | 46,100 |
2015/03/30 | 457 | 457 | 452 | 453 | 54,800 |
2015/03/27 | 460 | 466 | 452 | 454 | 115,000 |
2015/03/26 | 464 | 466 | 461 | 463 | 68,900 |
2015/03/25 | 473 | 473 | 465 | 467 | 65,100 |
2015/03/24 | 470 | 473 | 466 | 470 | 78,100 |
2015/03/23 | 473 | 473 | 468 | 471 | 92,600 |
2015/03/20 | 470 | 474 | 466 | 470 | 96,700 |
2015/03/19 | 475 | 475 | 466 | 470 | 76,000 |
2015/03/18 | 477 | 477 | 469 | 474 | 115,200 |
2015/03/17 | 474 | 475 | 471 | 473 | 178,300 |
2015/03/16 | 469 | 473 | 464 | 465 | 99,800 |
2015/03/13 | 459 | 466 | 456 | 463 | 175,300 |
2015/03/12 | 454 | 458 | 453 | 457 | 95,300 |
2015/03/11 | 453 | 458 | 452 | 456 | 50,800 |
2015/03/10 | 453 | 461 | 452 | 455 | 64,100 |
2015/03/09 | 459 | 459 | 450 | 455 | 93,000 |
2015/03/06 | 460 | 462 | 454 | 456 | 116,700 |
2015/03/05 | 463 | 463 | 457 | 460 | 61,200 |
2015/03/04 | 462 | 465 | 460 | 464 | 63,900 |
2015/03/03 | 472 | 473 | 462 | 465 | 72,000 |
2015/03/02 | 470 | 473 | 462 | 471 | 87,100 |
2015/02/27 | 473 | 474 | 468 | 469 | 55,100 |
2015/02/26 | 476 | 481 | 467 | 473 | 61,700 |
2015/02/25 | 481 | 483 | 471 | 474 | 85,000 |
2015/02/24 | 480 | 483 | 477 | 481 | 81,800 |
2015/02/23 | 484 | 486 | 473 | 482 | 207,000 |
2015/02/20 | 462 | 481 | 460 | 476 | 186,800 |
2015/02/19 | 463 | 465 | 460 | 464 | 58,100 |
2015/02/18 | 470 | 470 | 461 | 463 | 87,200 |
2015/02/17 | 455 | 470 | 455 | 464 | 117,500 |
2015/02/16 | 460 | 460 | 456 | 457 | 70,500 |
2015/02/13 | 458 | 458 | 451 | 453 | 61,700 |
2015/02/12 | 460 | 460 | 453 | 455 | 63,200 |
2015/02/10 | 453 | 458 | 452 | 456 | 60,200 |
2015/02/09 | 456 | 460 | 450 | 453 | 71,700 |
2015/02/06 | 445 | 459 | 441 | 455 | 115,700 |
2015/02/05 | 455 | 468 | 428 | 442 | 197,300 |
2015/02/04 | 446 | 455 | 444 | 455 | 78,400 |
2015/02/03 | 454 | 454 | 439 | 446 | 89,400 |
2015/02/02 | 458 | 459 | 445 | 451 | 82,900 |
2015/01/30 | 459 | 460 | 452 | 457 | 40,800 |
2015/01/29 | 461 | 461 | 455 | 459 | 53,200 |
2015/01/28 | 465 | 465 | 456 | 461 | 75,500 |
2015/01/27 | 459 | 467 | 455 | 465 | 104,100 |
2015/01/26 | 457 | 458 | 450 | 456 | 58,300 |
2015/01/23 | 451 | 460 | 450 | 457 | 89,500 |
2015/01/22 | 455 | 455 | 446 | 451 | 91,400 |
2015/01/21 | 473 | 473 | 452 | 455 | 134,700 |
2015/01/20 | 454 | 475 | 450 | 472 | 201,900 |
2015/01/19 | 449 | 455 | 446 | 451 | 72,200 |
2015/01/16 | 453 | 453 | 443 | 447 | 67,600 |
2015/01/15 | 454 | 459 | 450 | 457 | 47,400 |
2015/01/14 | 460 | 461 | 451 | 454 | 59,200 |
2015/01/13 | 469 | 469 | 458 | 461 | 70,500 |
2015/01/09 | 467 | 470 | 464 | 466 | 60,400 |
2015/01/08 | 461 | 467 | 461 | 466 | 66,700 |
2015/01/07 | 464 | 469 | 460 | 462 | 68,700 |
2015/01/06 | 470 | 474 | 460 | 464 | 96,600 |
2015/01/05 | 473 | 478 | 468 | 472 | 94,200 |