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 |
---|---|---|---|---|---|
2020/12/30 | 404 | 406 | 396 | 403 | 29,500 |
2020/12/29 | 404 | 404 | 401 | 404 | 24,600 |
2020/12/28 | 405 | 409 | 403 | 409 | 52,400 |
2020/12/25 | 404 | 407 | 402 | 407 | 11,900 |
2020/12/24 | 406 | 408 | 403 | 405 | 14,600 |
2020/12/23 | 404 | 405 | 401 | 405 | 6,800 |
2020/12/22 | 401 | 406 | 400 | 403 | 9,900 |
2020/12/21 | 400 | 404 | 400 | 404 | 16,600 |
2020/12/18 | 404 | 404 | 401 | 404 | 11,400 |
2020/12/17 | 403 | 404 | 401 | 404 | 8,500 |
2020/12/16 | 402 | 404 | 398 | 400 | 48,200 |
2020/12/15 | 405 | 406 | 401 | 403 | 19,100 |
2020/12/14 | 402 | 407 | 402 | 407 | 35,300 |
2020/12/11 | 403 | 403 | 399 | 402 | 46,400 |
2020/12/10 | 401 | 402 | 398 | 402 | 14,500 |
2020/12/09 | 403 | 405 | 400 | 402 | 41,400 |
2020/12/08 | 402 | 409 | 402 | 402 | 27,600 |
2020/12/07 | 409 | 415 | 401 | 405 | 70,200 |
2020/12/04 | 402 | 404 | 400 | 401 | 16,200 |
2020/12/03 | 400 | 406 | 399 | 406 | 22,400 |
2020/12/02 | 401 | 405 | 398 | 398 | 36,500 |
2020/12/01 | 402 | 406 | 396 | 405 | 64,900 |
2020/11/30 | 425 | 443 | 402 | 402 | 97,200 |
2020/11/27 | 423 | 427 | 420 | 422 | 20,700 |
2020/11/26 | 421 | 422 | 417 | 422 | 6,600 |
2020/11/25 | 425 | 425 | 417 | 417 | 22,100 |
2020/11/24 | 427 | 427 | 419 | 419 | 9,300 |
2020/11/20 | 421 | 423 | 412 | 422 | 12,900 |
2020/11/19 | 427 | 427 | 419 | 424 | 7,000 |
2020/11/18 | 423 | 426 | 421 | 421 | 7,700 |
2020/11/17 | 430 | 430 | 417 | 430 | 19,700 |
2020/11/16 | 430 | 430 | 428 | 430 | 15,300 |
2020/11/13 | 431 | 431 | 422 | 429 | 26,800 |
2020/11/12 | 440 | 440 | 424 | 434 | 12,100 |
2020/11/11 | 439 | 440 | 434 | 440 | 16,800 |
2020/11/10 | 434 | 439 | 427 | 433 | 34,900 |
2020/11/09 | 434 | 434 | 425 | 434 | 22,600 |
2020/11/06 | 432 | 435 | 422 | 435 | 27,100 |
2020/11/05 | 421 | 429 | 417 | 429 | 16,600 |
2020/11/04 | 429 | 429 | 426 | 428 | 5,900 |
2020/11/02 | 434 | 434 | 418 | 428 | 31,200 |
2020/10/30 | 426 | 429 | 420 | 428 | 6,500 |
2020/10/29 | 419 | 425 | 416 | 416 | 8,300 |
2020/10/28 | 419 | 425 | 414 | 424 | 7,500 |
2020/10/27 | 411 | 425 | 411 | 425 | 5,200 |
2020/10/26 | 422 | 423 | 410 | 410 | 18,900 |
2020/10/23 | 414 | 427 | 410 | 427 | 4,700 |
2020/10/22 | 426 | 431 | 410 | 414 | 10,800 |
2020/10/21 | 417 | 429 | 417 | 429 | 4,900 |
2020/10/20 | 412 | 419 | 406 | 415 | 15,700 |
2020/10/19 | 411 | 411 | 402 | 411 | 11,900 |
2020/10/16 | 417 | 417 | 411 | 411 | 3,100 |
2020/10/15 | 426 | 428 | 416 | 416 | 11,700 |
2020/10/14 | 429 | 432 | 426 | 426 | 4,400 |
2020/10/13 | 429 | 434 | 429 | 434 | 6,600 |
2020/10/12 | 439 | 439 | 428 | 428 | 13,000 |
2020/10/09 | 441 | 441 | 434 | 434 | 6,400 |
2020/10/08 | 436 | 442 | 436 | 439 | 13,400 |
2020/10/07 | 440 | 442 | 432 | 436 | 11,200 |
2020/10/06 | 442 | 442 | 439 | 442 | 4,500 |
2020/10/05 | 440 | 440 | 438 | 440 | 13,400 |
2020/10/02 | 444 | 444 | 438 | 440 | 41,100 |
2020/09/30 | 440 | 440 | 436 | 440 | 13,300 |
2020/09/29 | 440 | 440 | 437 | 439 | 12,400 |
2020/09/28 | 440 | 442 | 438 | 442 | 39,000 |
2020/09/25 | 440 | 440 | 432 | 437 | 23,700 |
2020/09/24 | 439 | 440 | 428 | 440 | 23,000 |
2020/09/23 | 438 | 445 | 437 | 445 | 62,700 |
2020/09/18 | 430 | 438 | 428 | 438 | 29,500 |
2020/09/17 | 430 | 435 | 426 | 427 | 56,500 |
2020/09/16 | 425 | 426 | 424 | 425 | 10,800 |
2020/09/15 | 425 | 425 | 419 | 425 | 10,500 |
2020/09/14 | 430 | 430 | 422 | 425 | 10,300 |
2020/09/11 | 425 | 428 | 423 | 425 | 22,200 |
2020/09/10 | 420 | 427 | 420 | 423 | 36,600 |
2020/09/09 | 415 | 430 | 415 | 422 | 20,800 |
2020/09/08 | 419 | 420 | 415 | 419 | 9,100 |
2020/09/07 | 415 | 422 | 415 | 419 | 6,200 |
2020/09/04 | 413 | 424 | 413 | 413 | 7,300 |
2020/09/03 | 429 | 429 | 416 | 416 | 6,600 |
2020/09/02 | 421 | 425 | 421 | 424 | 2,100 |
2020/09/01 | 425 | 425 | 420 | 425 | 21,300 |
2020/08/31 | 423 | 425 | 420 | 422 | 10,900 |
2020/08/28 | 427 | 427 | 422 | 423 | 11,000 |
2020/08/27 | 417 | 420 | 417 | 420 | 3,200 |
2020/08/26 | 415 | 421 | 415 | 416 | 13,200 |
2020/08/25 | 420 | 423 | 419 | 423 | 4,500 |
2020/08/24 | 417 | 420 | 415 | 416 | 5,300 |
2020/08/21 | 419 | 424 | 418 | 424 | 5,400 |
2020/08/20 | 420 | 420 | 416 | 416 | 7,600 |
2020/08/19 | 422 | 422 | 418 | 418 | 5,700 |
2020/08/18 | 415 | 425 | 415 | 422 | 14,800 |
2020/08/17 | 426 | 428 | 414 | 414 | 9,300 |
2020/08/14 | 429 | 430 | 427 | 428 | 11,300 |
2020/08/13 | 431 | 431 | 426 | 429 | 10,500 |
2020/08/12 | 435 | 435 | 428 | 430 | 9,300 |
2020/08/11 | 422 | 432 | 421 | 432 | 17,400 |
2020/08/07 | 423 | 423 | 415 | 422 | 5,500 |
2020/08/06 | 429 | 429 | 413 | 416 | 5,100 |
2020/08/05 | 415 | 420 | 408 | 417 | 11,600 |
2020/08/04 | 425 | 425 | 415 | 418 | 3,800 |
2020/08/03 | 419 | 419 | 414 | 417 | 21,600 |
2020/07/31 | 426 | 426 | 411 | 411 | 9,000 |
2020/07/30 | 423 | 425 | 420 | 423 | 6,400 |
2020/07/29 | 429 | 429 | 418 | 420 | 4,800 |
2020/07/28 | 428 | 428 | 425 | 428 | 3,700 |
2020/07/27 | 406 | 428 | 406 | 428 | 25,200 |
2020/07/22 | 419 | 421 | 410 | 410 | 7,300 |
2020/07/21 | 419 | 422 | 418 | 422 | 5,200 |
2020/07/20 | 432 | 432 | 420 | 420 | 9,000 |
2020/07/17 | 431 | 431 | 423 | 426 | 4,900 |
2020/07/16 | 432 | 432 | 426 | 426 | 7,600 |
2020/07/15 | 429 | 432 | 424 | 432 | 13,000 |
2020/07/14 | 429 | 429 | 422 | 426 | 12,700 |
2020/07/13 | 406 | 431 | 406 | 426 | 18,800 |
2020/07/10 | 409 | 417 | 392 | 397 | 17,600 |
2020/07/09 | 415 | 426 | 410 | 414 | 12,100 |
2020/07/08 | 420 | 435 | 418 | 418 | 14,600 |
2020/07/07 | 425 | 429 | 424 | 425 | 7,600 |
2020/07/06 | 423 | 430 | 423 | 429 | 12,700 |
2020/07/03 | 420 | 429 | 407 | 429 | 11,400 |
2020/07/02 | 404 | 411 | 404 | 407 | 5,700 |
2020/07/01 | 439 | 439 | 403 | 403 | 22,400 |
2020/06/30 | 430 | 438 | 430 | 433 | 16,500 |
2020/06/29 | 428 | 430 | 422 | 426 | 6,300 |
2020/06/26 | 414 | 427 | 411 | 427 | 10,900 |
2020/06/25 | 412 | 425 | 408 | 412 | 15,700 |
2020/06/24 | 430 | 430 | 412 | 412 | 15,000 |
2020/06/23 | 442 | 442 | 433 | 434 | 12,500 |
2020/06/22 | 425 | 438 | 424 | 438 | 37,400 |
2020/06/19 | 420 | 420 | 413 | 417 | 8,800 |
2020/06/18 | 415 | 423 | 412 | 423 | 14,100 |
2020/06/17 | 397 | 414 | 397 | 414 | 9,100 |
2020/06/16 | 393 | 402 | 393 | 397 | 19,100 |
2020/06/15 | 396 | 398 | 388 | 388 | 7,300 |
2020/06/12 | 386 | 396 | 382 | 391 | 22,600 |
2020/06/11 | 405 | 407 | 393 | 394 | 10,800 |
2020/06/10 | 408 | 412 | 408 | 411 | 10,400 |
2020/06/09 | 422 | 422 | 408 | 411 | 17,800 |
2020/06/08 | 422 | 422 | 414 | 420 | 20,000 |
2020/06/05 | 412 | 412 | 409 | 411 | 6,100 |
2020/06/04 | 410 | 414 | 410 | 412 | 17,000 |
2020/06/03 | 408 | 409 | 399 | 409 | 31,300 |
2020/06/02 | 404 | 408 | 400 | 403 | 10,300 |
2020/06/01 | 403 | 406 | 400 | 403 | 23,000 |
2020/05/29 | 400 | 412 | 396 | 408 | 46,700 |
2020/05/28 | 397 | 405 | 394 | 397 | 34,700 |
2020/05/27 | 388 | 396 | 385 | 394 | 18,900 |
2020/05/26 | 377 | 390 | 374 | 390 | 41,400 |
2020/05/25 | 379 | 379 | 360 | 374 | 25,200 |
2020/05/22 | 379 | 379 | 372 | 376 | 3,600 |
2020/05/21 | 383 | 383 | 373 | 379 | 10,700 |
2020/05/20 | 383 | 383 | 379 | 383 | 25,400 |
2020/05/19 | 379 | 388 | 370 | 387 | 24,100 |
2020/05/18 | 361 | 377 | 361 | 377 | 24,000 |
2020/05/15 | 371 | 371 | 360 | 361 | 36,700 |
2020/05/14 | 373 | 376 | 365 | 366 | 26,600 |
2020/05/13 | 376 | 377 | 363 | 377 | 35,700 |
2020/05/12 | 386 | 386 | 376 | 378 | 15,000 |
2020/05/11 | 384 | 392 | 372 | 387 | 77,500 |
2020/05/08 | 402 | 402 | 389 | 398 | 27,500 |
2020/05/07 | 400 | 403 | 399 | 402 | 7,600 |
2020/05/01 | 406 | 407 | 397 | 403 | 80,400 |
2020/04/30 | 388 | 406 | 384 | 406 | 52,400 |
2020/04/28 | 380 | 387 | 376 | 380 | 45,900 |
2020/04/27 | 380 | 380 | 374 | 380 | 20,600 |
2020/04/24 | 373 | 380 | 363 | 380 | 68,100 |
2020/04/23 | 368 | 373 | 364 | 373 | 16,300 |
2020/04/22 | 370 | 372 | 363 | 368 | 28,000 |
2020/04/21 | 378 | 380 | 370 | 380 | 16,600 |
2020/04/20 | 380 | 380 | 366 | 380 | 67,000 |
2020/04/17 | 380 | 385 | 377 | 380 | 42,000 |
2020/04/16 | 364 | 380 | 363 | 380 | 30,600 |
2020/04/15 | 375 | 375 | 353 | 370 | 79,500 |
2020/04/14 | 372 | 374 | 354 | 372 | 95,800 |
2020/04/13 | 391 | 391 | 363 | 372 | 38,400 |
2020/04/10 | 368 | 394 | 362 | 394 | 27,000 |
2020/04/09 | 381 | 381 | 362 | 369 | 24,800 |
2020/04/08 | 384 | 389 | 373 | 386 | 18,100 |
2020/04/07 | 355 | 385 | 351 | 385 | 39,000 |
2020/04/06 | 336 | 355 | 332 | 355 | 34,600 |
2020/04/03 | 351 | 358 | 348 | 348 | 12,300 |
2020/04/02 | 365 | 369 | 355 | 357 | 23,300 |
2020/04/01 | 410 | 410 | 370 | 370 | 45,800 |
2020/03/31 | 390 | 410 | 366 | 410 | 63,500 |
2020/03/30 | 379 | 394 | 375 | 394 | 35,100 |
2020/03/27 | 380 | 395 | 368 | 395 | 72,300 |
2020/03/26 | 379 | 379 | 360 | 377 | 49,700 |
2020/03/25 | 347 | 380 | 335 | 380 | 88,700 |
2020/03/24 | 347 | 347 | 324 | 339 | 40,200 |
2020/03/23 | 329 | 339 | 314 | 339 | 53,100 |
2020/03/19 | 335 | 335 | 313 | 321 | 27,900 |
2020/03/18 | 340 | 340 | 321 | 322 | 37,800 |
2020/03/17 | 311 | 347 | 303 | 346 | 111,400 |
2020/03/16 | 341 | 341 | 322 | 323 | 65,700 |
2020/03/13 | 333 | 347 | 316 | 341 | 65,700 |
2020/03/12 | 351 | 370 | 351 | 362 | 58,500 |
2020/03/11 | 361 | 384 | 361 | 383 | 45,900 |
2020/03/10 | 366 | 378 | 358 | 365 | 36,000 |
2020/03/09 | 382 | 387 | 371 | 372 | 19,200 |
2020/03/06 | 392 | 397 | 385 | 385 | 26,700 |
2020/03/05 | 402 | 402 | 395 | 397 | 26,700 |
2020/03/04 | 392 | 408 | 391 | 405 | 57,600 |
2020/03/03 | 409 | 410 | 392 | 392 | 37,400 |
2020/03/02 | 415 | 418 | 407 | 412 | 87,800 |
2020/02/28 | 405 | 418 | 398 | 406 | 110,600 |
2020/02/27 | 420 | 420 | 409 | 409 | 24,600 |
2020/02/26 | 410 | 425 | 410 | 422 | 39,300 |
2020/02/25 | 420 | 420 | 410 | 410 | 37,800 |
2020/02/21 | 430 | 433 | 427 | 428 | 12,500 |
2020/02/20 | 434 | 437 | 433 | 433 | 9,000 |
2020/02/19 | 432 | 440 | 431 | 434 | 12,000 |
2020/02/18 | 444 | 445 | 432 | 432 | 25,900 |
2020/02/17 | 440 | 454 | 439 | 448 | 54,000 |
2020/02/14 | 450 | 459 | 448 | 457 | 30,800 |
2020/02/13 | 448 | 460 | 442 | 457 | 52,800 |
2020/02/12 | 445 | 448 | 445 | 447 | 42,400 |
2020/02/10 | 432 | 443 | 432 | 442 | 33,300 |
2020/02/07 | 436 | 436 | 429 | 433 | 6,100 |
2020/02/06 | 430 | 437 | 428 | 436 | 16,000 |
2020/02/05 | 430 | 438 | 426 | 426 | 11,600 |
2020/02/04 | 425 | 428 | 423 | 428 | 10,500 |
2020/02/03 | 423 | 427 | 420 | 427 | 20,500 |
2020/01/31 | 419 | 426 | 419 | 423 | 13,300 |
2020/01/30 | 420 | 421 | 416 | 417 | 6,400 |
2020/01/29 | 424 | 424 | 420 | 424 | 13,100 |
2020/01/28 | 430 | 430 | 416 | 416 | 46,100 |
2020/01/27 | 431 | 435 | 429 | 433 | 18,000 |
2020/01/24 | 432 | 436 | 432 | 433 | 9,000 |
2020/01/23 | 440 | 442 | 435 | 435 | 8,400 |
2020/01/22 | 439 | 445 | 439 | 442 | 7,700 |
2020/01/21 | 436 | 444 | 436 | 441 | 6,700 |
2020/01/20 | 434 | 438 | 433 | 436 | 9,000 |
2020/01/17 | 429 | 432 | 427 | 429 | 13,500 |
2020/01/16 | 432 | 437 | 428 | 428 | 10,900 |
2020/01/15 | 438 | 438 | 430 | 432 | 19,900 |
2020/01/14 | 432 | 437 | 428 | 435 | 9,800 |
2020/01/10 | 439 | 439 | 433 | 433 | 4,900 |
2020/01/09 | 429 | 438 | 429 | 434 | 9,900 |
2020/01/08 | 438 | 438 | 424 | 429 | 16,900 |
2020/01/07 | 436 | 443 | 424 | 441 | 24,800 |
2020/01/06 | 443 | 443 | 436 | 439 | 34,500 |