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 |
---|---|---|---|---|---|
2016/12/30 | 392 | 392 | 387 | 391 | 41,100 |
2016/12/29 | 397 | 397 | 390 | 392 | 36,700 |
2016/12/28 | 392 | 397 | 392 | 397 | 48,500 |
2016/12/27 | 401 | 405 | 399 | 402 | 51,000 |
2016/12/26 | 400 | 402 | 397 | 401 | 43,100 |
2016/12/22 | 404 | 404 | 399 | 399 | 51,000 |
2016/12/21 | 401 | 404 | 401 | 402 | 26,400 |
2016/12/20 | 402 | 405 | 399 | 404 | 50,400 |
2016/12/19 | 404 | 405 | 398 | 405 | 31,700 |
2016/12/16 | 405 | 405 | 404 | 404 | 37,000 |
2016/12/15 | 403 | 405 | 400 | 403 | 50,000 |
2016/12/14 | 401 | 405 | 401 | 402 | 38,700 |
2016/12/13 | 405 | 409 | 402 | 409 | 79,100 |
2016/12/12 | 406 | 418 | 406 | 409 | 103,500 |
2016/12/09 | 402 | 410 | 402 | 410 | 59,200 |
2016/12/08 | 402 | 406 | 402 | 404 | 73,600 |
2016/12/07 | 399 | 401 | 397 | 401 | 40,000 |
2016/12/06 | 403 | 403 | 397 | 398 | 36,100 |
2016/12/05 | 395 | 400 | 395 | 400 | 18,100 |
2016/12/02 | 398 | 404 | 397 | 400 | 27,600 |
2016/12/01 | 404 | 404 | 398 | 400 | 88,600 |
2016/11/30 | 393 | 403 | 392 | 400 | 100,100 |
2016/11/29 | 393 | 394 | 391 | 393 | 56,500 |
2016/11/28 | 392 | 394 | 391 | 394 | 25,500 |
2016/11/25 | 389 | 392 | 389 | 391 | 38,600 |
2016/11/24 | 393 | 393 | 387 | 391 | 28,300 |
2016/11/22 | 393 | 393 | 390 | 392 | 21,000 |
2016/11/21 | 394 | 395 | 391 | 393 | 41,300 |
2016/11/18 | 386 | 389 | 383 | 389 | 42,900 |
2016/11/17 | 373 | 385 | 373 | 383 | 49,300 |
2016/11/16 | 378 | 378 | 373 | 377 | 34,900 |
2016/11/15 | 375 | 375 | 371 | 375 | 26,300 |
2016/11/14 | 373 | 378 | 370 | 372 | 54,100 |
2016/11/11 | 375 | 380 | 372 | 373 | 50,900 |
2016/11/10 | 377 | 380 | 367 | 371 | 42,100 |
2016/11/09 | 370 | 384 | 347 | 357 | 130,600 |
2016/11/08 | 373 | 383 | 373 | 380 | 36,000 |
2016/11/07 | 376 | 380 | 375 | 375 | 66,100 |
2016/11/04 | 372 | 377 | 372 | 375 | 46,000 |
2016/11/02 | 378 | 380 | 375 | 376 | 74,900 |
2016/11/01 | 378 | 383 | 378 | 382 | 29,700 |
2016/10/31 | 377 | 383 | 371 | 380 | 62,200 |
2016/10/28 | 377 | 377 | 375 | 377 | 52,300 |
2016/10/27 | 377 | 377 | 374 | 375 | 75,500 |
2016/10/26 | 374 | 379 | 374 | 376 | 29,300 |
2016/10/25 | 378 | 379 | 374 | 375 | 61,500 |
2016/10/24 | 370 | 379 | 370 | 374 | 27,300 |
2016/10/21 | 375 | 378 | 368 | 370 | 26,300 |
2016/10/20 | 365 | 376 | 365 | 374 | 50,700 |
2016/10/19 | 363 | 365 | 363 | 364 | 36,500 |
2016/10/18 | 366 | 367 | 363 | 365 | 27,000 |
2016/10/17 | 364 | 366 | 363 | 365 | 36,200 |
2016/10/14 | 359 | 366 | 359 | 364 | 61,900 |
2016/10/13 | 365 | 366 | 360 | 363 | 66,800 |
2016/10/12 | 364 | 368 | 362 | 365 | 52,200 |
2016/10/11 | 364 | 366 | 362 | 364 | 42,400 |
2016/10/07 | 365 | 367 | 361 | 364 | 17,500 |
2016/10/06 | 365 | 369 | 363 | 364 | 44,400 |
2016/10/05 | 359 | 364 | 359 | 362 | 64,100 |
2016/10/04 | 354 | 361 | 353 | 359 | 63,800 |
2016/10/03 | 353 | 358 | 352 | 354 | 54,600 |
2016/09/30 | 349 | 353 | 345 | 350 | 62,800 |
2016/09/29 | 342 | 358 | 342 | 350 | 122,400 |
2016/09/28 | 337 | 342 | 337 | 342 | 66,900 |
2016/09/27 | 333 | 337 | 332 | 337 | 49,800 |
2016/09/26 | 335 | 338 | 330 | 335 | 55,600 |
2016/09/23 | 334 | 337 | 331 | 336 | 61,200 |
2016/09/21 | 326 | 335 | 326 | 334 | 39,700 |
2016/09/20 | 327 | 330 | 326 | 327 | 51,500 |
2016/09/16 | 329 | 330 | 325 | 328 | 38,000 |
2016/09/15 | 327 | 333 | 325 | 332 | 65,000 |
2016/09/14 | 330 | 331 | 329 | 329 | 48,100 |
2016/09/13 | 326 | 333 | 326 | 330 | 33,100 |
2016/09/12 | 327 | 330 | 326 | 326 | 26,800 |
2016/09/09 | 330 | 333 | 328 | 331 | 43,600 |
2016/09/08 | 335 | 335 | 331 | 332 | 66,800 |
2016/09/07 | 331 | 336 | 331 | 335 | 41,600 |
2016/09/06 | 334 | 338 | 334 | 335 | 33,800 |
2016/09/05 | 341 | 342 | 335 | 335 | 41,800 |
2016/09/02 | 333 | 337 | 333 | 337 | 25,900 |
2016/09/01 | 331 | 334 | 330 | 333 | 40,800 |
2016/08/31 | 333 | 342 | 332 | 333 | 33,700 |
2016/08/30 | 333 | 334 | 329 | 331 | 21,500 |
2016/08/29 | 328 | 335 | 328 | 333 | 21,100 |
2016/08/26 | 333 | 335 | 327 | 328 | 44,500 |
2016/08/25 | 323 | 328 | 323 | 325 | 24,600 |
2016/08/24 | 324 | 326 | 322 | 324 | 13,300 |
2016/08/23 | 325 | 327 | 324 | 324 | 18,900 |
2016/08/22 | 322 | 324 | 321 | 324 | 20,300 |
2016/08/19 | 322 | 323 | 320 | 321 | 25,800 |
2016/08/18 | 320 | 322 | 319 | 320 | 25,300 |
2016/08/17 | 322 | 324 | 320 | 321 | 33,200 |
2016/08/16 | 325 | 327 | 322 | 322 | 89,800 |
2016/08/15 | 328 | 328 | 323 | 326 | 21,000 |
2016/08/12 | 327 | 330 | 323 | 326 | 34,400 |
2016/08/10 | 325 | 326 | 317 | 324 | 75,100 |
2016/08/09 | 339 | 341 | 335 | 340 | 26,900 |
2016/08/08 | 336 | 336 | 325 | 336 | 21,000 |
2016/08/05 | 331 | 334 | 328 | 332 | 30,500 |
2016/08/04 | 329 | 334 | 327 | 332 | 14,600 |
2016/08/03 | 330 | 334 | 328 | 328 | 26,500 |
2016/08/02 | 334 | 336 | 330 | 334 | 18,700 |
2016/08/01 | 335 | 338 | 332 | 333 | 41,300 |
2016/07/29 | 337 | 341 | 334 | 339 | 28,000 |
2016/07/28 | 339 | 342 | 335 | 339 | 92,500 |
2016/07/27 | 342 | 344 | 335 | 338 | 71,300 |
2016/07/26 | 338 | 341 | 334 | 337 | 37,000 |
2016/07/25 | 331 | 341 | 331 | 338 | 44,400 |
2016/07/22 | 329 | 331 | 324 | 329 | 34,300 |
2016/07/21 | 335 | 337 | 330 | 334 | 64,000 |
2016/07/20 | 335 | 335 | 328 | 335 | 32,100 |
2016/07/19 | 336 | 336 | 330 | 334 | 39,800 |
2016/07/15 | 333 | 334 | 330 | 332 | 32,400 |
2016/07/14 | 330 | 333 | 329 | 329 | 41,300 |
2016/07/13 | 331 | 335 | 325 | 328 | 63,900 |
2016/07/12 | 323 | 329 | 320 | 324 | 52,400 |
2016/07/11 | 315 | 320 | 312 | 319 | 32,900 |
2016/07/08 | 316 | 316 | 306 | 310 | 36,900 |
2016/07/07 | 316 | 316 | 311 | 311 | 33,300 |
2016/07/06 | 319 | 320 | 311 | 315 | 69,500 |
2016/07/05 | 322 | 325 | 319 | 323 | 24,400 |
2016/07/04 | 325 | 329 | 323 | 323 | 52,400 |
2016/07/01 | 324 | 337 | 322 | 326 | 31,800 |
2016/06/30 | 326 | 328 | 323 | 324 | 31,200 |
2016/06/29 | 326 | 326 | 318 | 321 | 33,300 |
2016/06/28 | 312 | 324 | 312 | 320 | 22,000 |
2016/06/27 | 320 | 323 | 315 | 319 | 40,900 |
2016/06/24 | 341 | 344 | 312 | 317 | 66,900 |
2016/06/23 | 336 | 337 | 333 | 337 | 32,300 |
2016/06/22 | 341 | 342 | 336 | 340 | 25,500 |
2016/06/21 | 337 | 342 | 335 | 341 | 21,600 |
2016/06/20 | 335 | 341 | 334 | 338 | 37,300 |
2016/06/17 | 327 | 337 | 327 | 331 | 28,200 |
2016/06/16 | 337 | 340 | 323 | 325 | 59,900 |
2016/06/15 | 337 | 348 | 337 | 337 | 43,500 |
2016/06/14 | 340 | 342 | 335 | 337 | 43,600 |
2016/06/13 | 348 | 348 | 340 | 340 | 64,800 |
2016/06/10 | 354 | 357 | 348 | 349 | 72,700 |
2016/06/09 | 354 | 357 | 352 | 353 | 33,100 |
2016/06/08 | 354 | 354 | 351 | 354 | 27,200 |
2016/06/07 | 355 | 355 | 349 | 352 | 25,600 |
2016/06/06 | 349 | 357 | 347 | 353 | 29,000 |
2016/06/03 | 349 | 355 | 349 | 351 | 35,700 |
2016/06/02 | 356 | 358 | 348 | 349 | 74,200 |
2016/06/01 | 358 | 363 | 356 | 358 | 40,800 |
2016/05/31 | 359 | 364 | 354 | 362 | 52,300 |
2016/05/30 | 354 | 359 | 352 | 359 | 48,800 |
2016/05/27 | 356 | 356 | 352 | 353 | 24,900 |
2016/05/26 | 355 | 356 | 353 | 355 | 26,700 |
2016/05/25 | 358 | 358 | 353 | 354 | 41,300 |
2016/05/24 | 356 | 357 | 354 | 354 | 37,800 |
2016/05/23 | 361 | 361 | 354 | 357 | 43,400 |
2016/05/20 | 363 | 364 | 360 | 362 | 27,900 |
2016/05/19 | 360 | 363 | 359 | 363 | 37,200 |
2016/05/18 | 361 | 361 | 356 | 360 | 49,300 |
2016/05/17 | 362 | 362 | 358 | 360 | 29,700 |
2016/05/16 | 359 | 364 | 357 | 360 | 35,600 |
2016/05/13 | 364 | 364 | 356 | 359 | 58,900 |
2016/05/12 | 359 | 364 | 355 | 364 | 55,800 |
2016/05/11 | 362 | 365 | 359 | 360 | 129,200 |
2016/05/10 | 376 | 381 | 365 | 370 | 83,700 |
2016/05/09 | 376 | 378 | 373 | 376 | 22,700 |
2016/05/06 | 377 | 377 | 373 | 375 | 28,600 |
2016/05/02 | 379 | 382 | 374 | 380 | 49,600 |
2016/04/28 | 402 | 409 | 390 | 396 | 70,800 |
2016/04/27 | 401 | 404 | 398 | 399 | 37,200 |
2016/04/26 | 402 | 416 | 400 | 402 | 80,800 |
2016/04/25 | 408 | 409 | 404 | 408 | 27,900 |
2016/04/22 | 401 | 417 | 401 | 409 | 59,400 |
2016/04/21 | 405 | 408 | 401 | 403 | 74,100 |
2016/04/20 | 418 | 418 | 399 | 406 | 89,900 |
2016/04/19 | 399 | 406 | 395 | 404 | 38,700 |
2016/04/18 | 389 | 396 | 387 | 391 | 39,500 |
2016/04/15 | 399 | 399 | 392 | 396 | 36,100 |
2016/04/14 | 392 | 397 | 390 | 397 | 44,700 |
2016/04/13 | 380 | 391 | 380 | 390 | 39,000 |
2016/04/12 | 374 | 382 | 374 | 379 | 19,300 |
2016/04/11 | 372 | 381 | 367 | 374 | 30,600 |
2016/04/08 | 365 | 379 | 365 | 373 | 34,700 |
2016/04/07 | 367 | 377 | 362 | 373 | 34,000 |
2016/04/06 | 372 | 373 | 367 | 369 | 26,600 |
2016/04/05 | 386 | 389 | 375 | 375 | 37,400 |
2016/04/04 | 391 | 396 | 382 | 389 | 36,100 |
2016/04/01 | 410 | 410 | 389 | 390 | 57,600 |
2016/03/31 | 413 | 419 | 411 | 411 | 56,000 |
2016/03/30 | 404 | 418 | 404 | 412 | 67,800 |
2016/03/29 | 402 | 408 | 398 | 406 | 68,500 |
2016/03/28 | 390 | 403 | 390 | 396 | 85,800 |
2016/03/25 | 383 | 386 | 368 | 381 | 39,500 |
2016/03/24 | 388 | 394 | 384 | 385 | 33,500 |
2016/03/23 | 386 | 389 | 385 | 389 | 27,900 |
2016/03/22 | 385 | 389 | 375 | 386 | 40,200 |
2016/03/18 | 387 | 392 | 375 | 386 | 37,000 |
2016/03/17 | 396 | 399 | 386 | 391 | 40,800 |
2016/03/16 | 387 | 403 | 387 | 389 | 44,300 |
2016/03/15 | 389 | 394 | 381 | 391 | 41,500 |
2016/03/14 | 375 | 393 | 375 | 386 | 50,900 |
2016/03/11 | 359 | 373 | 359 | 371 | 43,600 |
2016/03/10 | 364 | 369 | 363 | 366 | 57,400 |
2016/03/09 | 366 | 373 | 359 | 362 | 63,000 |
2016/03/08 | 367 | 375 | 365 | 365 | 50,100 |
2016/03/07 | 369 | 370 | 364 | 367 | 48,200 |
2016/03/04 | 362 | 369 | 359 | 368 | 34,200 |
2016/03/03 | 360 | 364 | 358 | 364 | 39,400 |
2016/03/02 | 355 | 362 | 353 | 361 | 53,200 |
2016/03/01 | 353 | 359 | 353 | 354 | 29,800 |
2016/02/29 | 358 | 364 | 352 | 352 | 50,400 |
2016/02/26 | 368 | 368 | 355 | 359 | 44,300 |
2016/02/25 | 355 | 367 | 354 | 367 | 25,000 |
2016/02/24 | 357 | 361 | 350 | 356 | 32,500 |
2016/02/23 | 367 | 367 | 356 | 356 | 23,100 |
2016/02/22 | 364 | 369 | 360 | 363 | 33,800 |
2016/02/19 | 362 | 368 | 360 | 364 | 26,900 |
2016/02/18 | 356 | 371 | 356 | 364 | 52,400 |
2016/02/17 | 353 | 361 | 348 | 354 | 25,800 |
2016/02/16 | 353 | 365 | 353 | 353 | 30,700 |
2016/02/15 | 366 | 366 | 346 | 359 | 54,300 |
2016/02/12 | 354 | 361 | 333 | 334 | 68,800 |
2016/02/10 | 383 | 384 | 361 | 362 | 74,300 |
2016/02/09 | 361 | 377 | 360 | 367 | 110,900 |
2016/02/08 | 363 | 388 | 358 | 387 | 56,500 |
2016/02/05 | 361 | 366 | 358 | 365 | 54,500 |
2016/02/04 | 362 | 365 | 360 | 360 | 43,800 |
2016/02/03 | 366 | 367 | 361 | 364 | 32,500 |
2016/02/02 | 369 | 374 | 368 | 369 | 19,300 |
2016/02/01 | 375 | 380 | 364 | 368 | 71,200 |
2016/01/29 | 364 | 368 | 357 | 368 | 68,900 |
2016/01/28 | 361 | 365 | 356 | 362 | 38,600 |
2016/01/27 | 356 | 366 | 356 | 365 | 38,400 |
2016/01/26 | 357 | 357 | 351 | 351 | 22,600 |
2016/01/25 | 364 | 364 | 348 | 359 | 53,800 |
2016/01/22 | 351 | 357 | 348 | 356 | 48,500 |
2016/01/21 | 355 | 360 | 343 | 343 | 102,000 |
2016/01/20 | 377 | 379 | 363 | 363 | 40,300 |
2016/01/19 | 371 | 383 | 368 | 373 | 48,900 |
2016/01/18 | 375 | 378 | 373 | 376 | 40,800 |
2016/01/15 | 392 | 392 | 382 | 382 | 33,100 |
2016/01/14 | 390 | 392 | 380 | 390 | 73,300 |
2016/01/13 | 390 | 400 | 390 | 395 | 56,200 |
2016/01/12 | 399 | 399 | 385 | 386 | 65,300 |
2016/01/08 | 413 | 413 | 401 | 403 | 68,400 |
2016/01/07 | 417 | 426 | 416 | 417 | 134,300 |
2016/01/06 | 419 | 420 | 412 | 417 | 74,100 |
2016/01/05 | 419 | 426 | 418 | 420 | 44,000 |
2016/01/04 | 430 | 431 | 421 | 425 | 56,100 |