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 |
---|---|---|---|---|---|
2019/12/30 | 445 | 447 | 440 | 447 | 17,300 |
2019/12/27 | 455 | 455 | 445 | 445 | 17,700 |
2019/12/26 | 449 | 458 | 446 | 458 | 84,200 |
2019/12/25 | 453 | 453 | 448 | 448 | 38,400 |
2019/12/24 | 454 | 456 | 452 | 456 | 68,400 |
2019/12/23 | 450 | 451 | 450 | 450 | 13,700 |
2019/12/20 | 451 | 453 | 450 | 450 | 45,100 |
2019/12/19 | 452 | 452 | 445 | 451 | 23,100 |
2019/12/18 | 448 | 453 | 443 | 453 | 53,300 |
2019/12/17 | 442 | 451 | 441 | 451 | 55,200 |
2019/12/16 | 439 | 444 | 436 | 442 | 14,500 |
2019/12/13 | 447 | 452 | 435 | 437 | 99,100 |
2019/12/12 | 441 | 443 | 439 | 442 | 13,400 |
2019/12/11 | 440 | 440 | 437 | 438 | 7,600 |
2019/12/10 | 444 | 446 | 441 | 441 | 23,300 |
2019/12/09 | 450 | 450 | 443 | 445 | 25,200 |
2019/12/06 | 436 | 445 | 436 | 445 | 19,100 |
2019/12/05 | 445 | 445 | 441 | 442 | 8,400 |
2019/12/04 | 441 | 441 | 439 | 441 | 22,300 |
2019/12/03 | 439 | 443 | 439 | 441 | 19,300 |
2019/12/02 | 450 | 450 | 440 | 443 | 35,100 |
2019/11/29 | 443 | 445 | 440 | 445 | 27,600 |
2019/11/28 | 440 | 445 | 440 | 443 | 32,700 |
2019/11/27 | 438 | 442 | 435 | 442 | 51,200 |
2019/11/26 | 432 | 436 | 431 | 434 | 32,100 |
2019/11/25 | 440 | 440 | 426 | 428 | 93,800 |
2019/11/22 | 439 | 440 | 433 | 437 | 40,300 |
2019/11/21 | 429 | 440 | 427 | 435 | 66,700 |
2019/11/20 | 427 | 429 | 423 | 427 | 17,700 |
2019/11/19 | 425 | 428 | 423 | 424 | 5,100 |
2019/11/18 | 425 | 429 | 423 | 423 | 10,400 |
2019/11/15 | 423 | 423 | 421 | 423 | 15,400 |
2019/11/14 | 419 | 422 | 418 | 422 | 10,300 |
2019/11/13 | 420 | 424 | 418 | 418 | 13,100 |
2019/11/12 | 423 | 427 | 422 | 422 | 18,200 |
2019/11/11 | 420 | 423 | 419 | 423 | 19,100 |
2019/11/08 | 431 | 431 | 417 | 428 | 46,700 |
2019/11/07 | 433 | 433 | 424 | 426 | 15,700 |
2019/11/06 | 435 | 435 | 430 | 434 | 17,600 |
2019/11/05 | 431 | 435 | 430 | 435 | 20,100 |
2019/11/01 | 435 | 435 | 431 | 431 | 22,100 |
2019/10/31 | 437 | 437 | 431 | 435 | 12,400 |
2019/10/30 | 432 | 438 | 424 | 438 | 38,600 |
2019/10/29 | 427 | 438 | 424 | 438 | 48,400 |
2019/10/28 | 425 | 427 | 423 | 423 | 31,200 |
2019/10/25 | 426 | 426 | 422 | 425 | 9,700 |
2019/10/24 | 422 | 428 | 422 | 427 | 40,200 |
2019/10/23 | 424 | 424 | 421 | 423 | 6,300 |
2019/10/21 | 426 | 426 | 421 | 423 | 13,500 |
2019/10/18 | 424 | 426 | 423 | 425 | 29,900 |
2019/10/17 | 425 | 425 | 418 | 422 | 17,300 |
2019/10/16 | 425 | 425 | 421 | 424 | 21,000 |
2019/10/15 | 420 | 424 | 418 | 424 | 36,100 |
2019/10/11 | 418 | 419 | 416 | 418 | 7,400 |
2019/10/10 | 420 | 420 | 415 | 416 | 6,100 |
2019/10/09 | 418 | 420 | 414 | 420 | 18,400 |
2019/10/08 | 417 | 418 | 415 | 417 | 10,000 |
2019/10/07 | 414 | 417 | 414 | 417 | 5,600 |
2019/10/04 | 415 | 418 | 415 | 416 | 8,600 |
2019/10/03 | 415 | 419 | 414 | 417 | 8,200 |
2019/10/02 | 423 | 424 | 420 | 421 | 11,200 |
2019/10/01 | 425 | 426 | 421 | 423 | 38,800 |
2019/09/30 | 418 | 422 | 417 | 422 | 17,900 |
2019/09/27 | 420 | 422 | 420 | 421 | 12,600 |
2019/09/26 | 415 | 423 | 415 | 422 | 25,500 |
2019/09/25 | 409 | 419 | 409 | 415 | 20,500 |
2019/09/24 | 414 | 415 | 407 | 413 | 44,600 |
2019/09/20 | 423 | 423 | 415 | 420 | 25,500 |
2019/09/19 | 422 | 423 | 421 | 422 | 18,200 |
2019/09/18 | 424 | 424 | 417 | 421 | 12,400 |
2019/09/17 | 421 | 424 | 416 | 421 | 38,200 |
2019/09/13 | 415 | 421 | 412 | 421 | 53,100 |
2019/09/12 | 417 | 417 | 414 | 417 | 23,400 |
2019/09/11 | 410 | 416 | 408 | 416 | 21,700 |
2019/09/10 | 407 | 413 | 405 | 410 | 32,900 |
2019/09/09 | 407 | 407 | 404 | 406 | 11,100 |
2019/09/06 | 406 | 408 | 402 | 406 | 6,900 |
2019/09/05 | 401 | 407 | 400 | 407 | 18,300 |
2019/09/04 | 409 | 409 | 400 | 400 | 17,300 |
2019/09/03 | 403 | 407 | 401 | 404 | 12,000 |
2019/09/02 | 414 | 414 | 403 | 405 | 27,800 |
2019/08/30 | 400 | 407 | 400 | 407 | 15,000 |
2019/08/29 | 394 | 400 | 390 | 399 | 15,300 |
2019/08/28 | 391 | 401 | 391 | 394 | 14,700 |
2019/08/27 | 400 | 403 | 391 | 391 | 29,400 |
2019/08/26 | 402 | 410 | 401 | 402 | 12,300 |
2019/08/23 | 405 | 410 | 403 | 410 | 6,000 |
2019/08/22 | 408 | 412 | 402 | 405 | 9,600 |
2019/08/21 | 408 | 415 | 407 | 407 | 11,900 |
2019/08/20 | 407 | 414 | 404 | 414 | 13,700 |
2019/08/19 | 403 | 408 | 403 | 407 | 7,700 |
2019/08/16 | 401 | 408 | 401 | 403 | 6,200 |
2019/08/15 | 398 | 402 | 396 | 402 | 9,200 |
2019/08/14 | 393 | 399 | 393 | 399 | 15,400 |
2019/08/13 | 400 | 402 | 391 | 391 | 28,300 |
2019/08/09 | 404 | 404 | 398 | 403 | 15,700 |
2019/08/08 | 402 | 403 | 396 | 400 | 12,000 |
2019/08/07 | 404 | 404 | 400 | 402 | 17,000 |
2019/08/06 | 391 | 403 | 388 | 401 | 21,700 |
2019/08/05 | 407 | 411 | 399 | 399 | 28,300 |
2019/08/02 | 409 | 415 | 409 | 411 | 21,400 |
2019/08/01 | 419 | 420 | 416 | 417 | 20,100 |
2019/07/31 | 420 | 424 | 418 | 419 | 15,100 |
2019/07/30 | 417 | 420 | 417 | 420 | 9,800 |
2019/07/29 | 416 | 416 | 414 | 416 | 19,300 |
2019/07/26 | 413 | 418 | 413 | 417 | 8,800 |
2019/07/25 | 412 | 418 | 408 | 416 | 6,900 |
2019/07/24 | 414 | 417 | 410 | 413 | 25,300 |
2019/07/23 | 408 | 416 | 408 | 414 | 7,900 |
2019/07/22 | 415 | 417 | 410 | 413 | 16,900 |
2019/07/19 | 403 | 417 | 400 | 412 | 23,600 |
2019/07/18 | 407 | 414 | 399 | 399 | 33,700 |
2019/07/17 | 413 | 416 | 406 | 406 | 36,500 |
2019/07/16 | 416 | 416 | 412 | 412 | 8,900 |
2019/07/12 | 420 | 420 | 412 | 414 | 8,800 |
2019/07/11 | 416 | 420 | 415 | 420 | 19,100 |
2019/07/10 | 414 | 419 | 414 | 414 | 17,200 |
2019/07/09 | 419 | 420 | 414 | 418 | 13,500 |
2019/07/08 | 422 | 422 | 412 | 419 | 23,900 |
2019/07/05 | 422 | 423 | 420 | 422 | 13,500 |
2019/07/04 | 422 | 422 | 418 | 420 | 8,000 |
2019/07/03 | 419 | 422 | 417 | 421 | 15,500 |
2019/07/02 | 418 | 422 | 416 | 419 | 12,200 |
2019/07/01 | 422 | 422 | 416 | 419 | 20,600 |
2019/06/28 | 414 | 417 | 413 | 414 | 21,700 |
2019/06/27 | 414 | 417 | 413 | 417 | 14,400 |
2019/06/26 | 415 | 417 | 413 | 413 | 10,000 |
2019/06/25 | 419 | 419 | 417 | 418 | 6,900 |
2019/06/24 | 421 | 421 | 418 | 418 | 25,000 |
2019/06/21 | 415 | 417 | 415 | 416 | 9,500 |
2019/06/20 | 415 | 418 | 415 | 418 | 8,100 |
2019/06/19 | 415 | 418 | 414 | 416 | 17,800 |
2019/06/18 | 414 | 419 | 413 | 415 | 16,000 |
2019/06/17 | 415 | 422 | 413 | 416 | 26,900 |
2019/06/14 | 410 | 420 | 410 | 420 | 25,500 |
2019/06/13 | 413 | 416 | 410 | 410 | 20,500 |
2019/06/12 | 422 | 422 | 410 | 413 | 22,400 |
2019/06/11 | 415 | 421 | 410 | 421 | 19,100 |
2019/06/10 | 413 | 418 | 410 | 414 | 25,400 |
2019/06/07 | 409 | 413 | 405 | 413 | 11,300 |
2019/06/06 | 413 | 413 | 407 | 409 | 18,200 |
2019/06/05 | 413 | 416 | 407 | 412 | 29,900 |
2019/06/04 | 408 | 411 | 402 | 410 | 16,800 |
2019/06/03 | 409 | 412 | 400 | 408 | 51,800 |
2019/05/31 | 398 | 413 | 398 | 412 | 26,900 |
2019/05/30 | 397 | 405 | 396 | 403 | 26,500 |
2019/05/29 | 403 | 405 | 398 | 401 | 13,000 |
2019/05/28 | 402 | 407 | 398 | 405 | 13,500 |
2019/05/27 | 399 | 407 | 395 | 402 | 24,300 |
2019/05/24 | 396 | 407 | 394 | 400 | 27,500 |
2019/05/23 | 394 | 410 | 393 | 400 | 24,000 |
2019/05/22 | 406 | 407 | 394 | 397 | 35,200 |
2019/05/21 | 403 | 411 | 398 | 406 | 32,700 |
2019/05/20 | 411 | 412 | 407 | 408 | 18,500 |
2019/05/17 | 410 | 412 | 405 | 410 | 22,300 |
2019/05/16 | 409 | 412 | 406 | 409 | 13,300 |
2019/05/15 | 416 | 416 | 403 | 411 | 23,900 |
2019/05/14 | 394 | 417 | 393 | 412 | 28,000 |
2019/05/13 | 402 | 418 | 392 | 408 | 46,100 |
2019/05/10 | 408 | 419 | 404 | 414 | 44,400 |
2019/05/09 | 411 | 420 | 403 | 413 | 40,800 |
2019/05/08 | 408 | 417 | 406 | 417 | 44,900 |
2019/05/07 | 427 | 427 | 416 | 416 | 90,300 |
2019/04/26 | 416 | 419 | 414 | 419 | 28,200 |
2019/04/25 | 412 | 418 | 412 | 417 | 22,800 |
2019/04/24 | 410 | 416 | 407 | 413 | 40,200 |
2019/04/23 | 406 | 416 | 405 | 410 | 34,100 |
2019/04/22 | 419 | 419 | 404 | 406 | 49,800 |
2019/04/19 | 414 | 417 | 401 | 417 | 45,200 |
2019/04/18 | 415 | 419 | 415 | 416 | 28,900 |
2019/04/17 | 416 | 418 | 413 | 415 | 10,300 |
2019/04/16 | 415 | 417 | 414 | 416 | 21,900 |
2019/04/15 | 419 | 419 | 415 | 418 | 40,200 |
2019/04/12 | 411 | 412 | 408 | 411 | 15,300 |
2019/04/11 | 409 | 414 | 408 | 412 | 16,000 |
2019/04/10 | 411 | 411 | 407 | 409 | 12,300 |
2019/04/09 | 405 | 415 | 403 | 412 | 27,000 |
2019/04/08 | 407 | 407 | 402 | 403 | 16,900 |
2019/04/05 | 404 | 412 | 401 | 411 | 21,000 |
2019/04/04 | 404 | 404 | 400 | 402 | 17,800 |
2019/04/03 | 413 | 413 | 403 | 407 | 25,500 |
2019/04/02 | 415 | 416 | 411 | 415 | 23,400 |
2019/04/01 | 414 | 418 | 412 | 415 | 45,100 |
2019/03/29 | 399 | 407 | 398 | 406 | 40,000 |
2019/03/28 | 395 | 399 | 393 | 395 | 21,400 |
2019/03/27 | 400 | 403 | 395 | 395 | 24,300 |
2019/03/26 | 386 | 406 | 386 | 400 | 63,600 |
2019/03/25 | 388 | 394 | 385 | 387 | 35,800 |
2019/03/22 | 397 | 397 | 388 | 391 | 20,800 |
2019/03/20 | 390 | 394 | 386 | 393 | 35,700 |
2019/03/19 | 397 | 397 | 385 | 388 | 30,100 |
2019/03/18 | 392 | 397 | 389 | 397 | 39,200 |
2019/03/15 | 391 | 398 | 387 | 388 | 62,600 |
2019/03/14 | 397 | 397 | 390 | 392 | 18,800 |
2019/03/13 | 400 | 400 | 392 | 394 | 15,500 |
2019/03/12 | 395 | 401 | 392 | 400 | 36,600 |
2019/03/11 | 390 | 392 | 382 | 392 | 43,900 |
2019/03/08 | 374 | 401 | 372 | 395 | 72,700 |
2019/03/07 | 387 | 389 | 380 | 382 | 31,400 |
2019/03/06 | 389 | 396 | 389 | 390 | 25,800 |
2019/03/05 | 389 | 396 | 385 | 393 | 18,100 |
2019/03/04 | 389 | 393 | 388 | 392 | 13,700 |
2019/03/01 | 389 | 391 | 381 | 389 | 72,100 |
2019/02/28 | 377 | 388 | 374 | 385 | 45,300 |
2019/02/27 | 376 | 377 | 372 | 375 | 23,000 |
2019/02/26 | 374 | 377 | 373 | 375 | 10,600 |
2019/02/25 | 377 | 379 | 370 | 374 | 26,600 |
2019/02/22 | 378 | 378 | 373 | 377 | 19,600 |
2019/02/21 | 373 | 380 | 373 | 379 | 18,200 |
2019/02/20 | 374 | 374 | 370 | 374 | 13,700 |
2019/02/19 | 371 | 372 | 367 | 372 | 24,600 |
2019/02/18 | 370 | 371 | 368 | 370 | 17,200 |
2019/02/15 | 370 | 370 | 366 | 367 | 9,200 |
2019/02/14 | 364 | 371 | 364 | 370 | 19,200 |
2019/02/13 | 368 | 370 | 364 | 365 | 33,600 |
2019/02/12 | 371 | 371 | 363 | 369 | 27,100 |
2019/02/08 | 367 | 367 | 358 | 363 | 28,100 |
2019/02/07 | 359 | 368 | 359 | 367 | 11,500 |
2019/02/06 | 364 | 364 | 353 | 359 | 24,100 |
2019/02/05 | 368 | 371 | 363 | 364 | 21,300 |
2019/02/04 | 368 | 368 | 361 | 367 | 20,100 |
2019/02/01 | 374 | 374 | 361 | 367 | 29,600 |
2019/01/31 | 366 | 366 | 361 | 363 | 18,700 |
2019/01/30 | 367 | 375 | 362 | 362 | 43,600 |
2019/01/29 | 365 | 367 | 365 | 366 | 12,400 |
2019/01/28 | 367 | 367 | 363 | 365 | 9,800 |
2019/01/25 | 365 | 371 | 365 | 367 | 22,800 |
2019/01/24 | 367 | 367 | 363 | 366 | 7,500 |
2019/01/23 | 364 | 367 | 364 | 367 | 7,700 |
2019/01/22 | 361 | 370 | 361 | 364 | 24,100 |
2019/01/21 | 375 | 375 | 364 | 367 | 22,700 |
2019/01/18 | 367 | 369 | 365 | 368 | 15,400 |
2019/01/17 | 369 | 369 | 360 | 365 | 19,500 |
2019/01/16 | 370 | 370 | 364 | 367 | 21,600 |
2019/01/15 | 374 | 376 | 369 | 372 | 21,900 |
2019/01/11 | 383 | 383 | 378 | 381 | 18,900 |
2019/01/10 | 381 | 383 | 377 | 382 | 17,800 |
2019/01/09 | 384 | 384 | 381 | 383 | 13,100 |
2019/01/08 | 384 | 388 | 380 | 382 | 15,100 |
2019/01/07 | 376 | 388 | 375 | 381 | 29,700 |
2019/01/04 | 364 | 368 | 358 | 368 | 50,400 |