6853 (株)共和電業 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0839940139540133,700401
2021-12-0739339839239836,600398
2021-12-0640140139039036,700390
2021-12-0338739438539224,600392
2021-12-0238939538638617,900386
2021-12-0139939939239231,200392
2021-11-3039339838838839,100388
2021-11-2939039639039021,100390
2021-11-2639739839039245,400392
2021-11-2540040139940013,100400
2021-11-2440040139839810,500398
2021-11-2240240240040210,800402
2021-11-1940240240040113,500401
2021-11-184024024014028,200402
2021-11-1741041040240223,300402
2021-11-1640041139841177,700411
2021-11-154024023983985,800398
2021-11-1239640239640218,200402
2021-11-1140040139639614,200396
2021-11-104014013994007,000400
2021-11-0940040239740125,200401
2021-11-0840540740240214,800402
2021-11-0540841040440937,500409
2021-11-0441241240841237,100412
2021-11-0240541240541039,000410
2021-11-0141141340841035,500410
2021-10-2940440740040727,900407
2021-10-2840841240440472,400404
2021-10-2740541040240849,300408
2021-10-2639340839240562,500405
2021-10-2539039639039327,200393
2021-10-2239639739539511,400395
2021-10-2139940039639614,800396
2021-10-2040340339739816,800398
2021-10-194014024004026,600402
2021-10-1840240339740326,500403
2021-10-1539640139639960,200399
2021-10-14386400386399107,500399
2021-10-1338839038738722,300387
2021-10-1239439438838922,000389
2021-10-1139439539139223,300392
2021-10-0838839738539230,300392
2021-10-0738538838238340,900383
2021-10-0638838938138147,300381
2021-10-0539139138538646,600386
2021-10-0439539539139129,700391
2021-10-0140140139039063,300390
2021-09-3039640439540096,200400
2021-09-29394399390393122,900393
2021-09-2839939939339982,700399
2021-09-2739640039439950,900399
2021-09-2439639639139435,300394
2021-09-2238939538839226,500392
2021-09-2139539839039154,600391
2021-09-1740440440040350,000403
2021-09-1640340540040351,100403
2021-09-1539840439840337,900403
2021-09-1440540739840654,500406
2021-09-13394405392405112,400405
2021-09-1038739338739339,900393
2021-09-0939039239039122,300391
2021-09-0839139239039235,900392
2021-09-0739139238939120,700391
2021-09-0639239238838917,100389
2021-09-03381391378390117,800390
2021-09-0238238237838137,000381
2021-09-0138338438038334,900383
2021-08-3137938337838233,800382
2021-08-3037938237737944,700379
2021-08-273783783753779,800377
2021-08-2637637837537617,400376
2021-08-2537938037637819,000378
2021-08-2437738037737727,300377
2021-08-2337338337337887,800378
2021-08-2037637637237238,200372
2021-08-1937437737437414,200374
2021-08-1837338037337722,300377
2021-08-1737437637137341,100373
2021-08-1637737737437522,900375
2021-08-1337637837537514,900375
2021-08-123803803763768,900376
2021-08-1138038037737827,500378
2021-08-1037538237537538,500375
2021-08-0637738037737729,800377
2021-08-0537838537737764,300377
2021-08-0438238337838040,800380
2021-08-0338438538038431,000384
2021-08-0237538537538546,700385
2021-07-3038238237537534,400375
2021-07-29377386375386107,000386
2021-07-2837837837437634,000376
2021-07-2738038137838016,600380
2021-07-2638138137838029,600380
2021-07-2137737937637722,500377
2021-07-2037437837437528,200375
2021-07-1938338337637747,500377
2021-07-1638438638238410,900384
2021-07-1539239238438415,100384
2021-07-1438839238839015,400390
2021-07-1338639338439353,800393
2021-07-1238538538138536,100385
2021-07-0937638437437981,500379
2021-07-08386386378378135,000378
2021-07-0738638838538640,700386
2021-07-0638838938638721,900387
2021-07-0539339438738724,800387
2021-07-0238839238839233,200392
2021-07-0138738838538638,600386
2021-06-3038938938638719,400387
2021-06-2939139138638629,500386
2021-06-2839039238839042,800390
2021-06-2538639138438933,900389
2021-06-24378392376387139,400387
2021-06-2338338337838029,300380
2021-06-2237638237538249,300382
2021-06-2137537737337494,600374
2021-06-1838238237838040,800380
2021-06-1738438437638185,100381
2021-06-1638338437838470,300384
2021-06-15386386379382123,200382
2021-06-1439039038138792,300387
2021-06-1139139138638659,000386
2021-06-1039239238739143,600391
2021-06-0939439539239261,600392
2021-06-0839139339139318,900393
2021-06-0739639639039035,300390
2021-06-0440040039639732,800397
2021-06-0340440439739845,300398
2021-06-0240240540140220,800402
2021-06-0140540740240737,500407
2021-05-3140940940340439,400404
2021-05-2839540239540246,700402
2021-05-2739639739339530,000395
2021-05-2640440439739723,600397
2021-05-25393403392403101,100403
2021-05-24394396384391197,500391
2021-05-2138238838138686,500386
2021-05-2038238538238432,500384
2021-05-1938238538238229,400382
2021-05-1838338538238413,600384
2021-05-1738538838138314,600383
2021-05-1438238638038331,100383
2021-05-1337838537637947,800379
2021-05-1238738838138165,500381
2021-05-1139039438838867,100388
2021-05-1039539538138562,800385
2021-05-0739539639239214,700392
2021-05-06389396389394108,400394
2021-04-3038338938238751,600387
2021-04-2838238338038134,600381
2021-04-2738138537838135,000381
2021-04-2638438438038048,500380
2021-04-2339239238438467,000384
2021-04-2238939138539121,700391
2021-04-2138939138538539,900385
2021-04-2039639839139179,200391
2021-04-1940340439940435,600404
2021-04-1640240440140323,100403
2021-04-1540040239940025,000400
2021-04-1440340339640230,000402
2021-04-1339940239940219,700402
2021-04-1240240239540014,100400
2021-04-0940140339439854,300398
2021-04-0840640739939973,200399
2021-04-0740241140241146,500411
2021-04-0641541640140257,700402
2021-04-0541741841441527,400415
2021-04-0241541641241424,200414
2021-04-0143443441441478,900414
2021-03-3142643642643567,400435
2021-03-3042242941742674,600426
2021-03-2941842141342162,800421
2021-03-2641741740941626,700416
2021-03-2541641640341570,300415
2021-03-2440440739739867,800398
2021-03-2341341340540524,000405
2021-03-2240841340341247,300412
2021-03-1941141140041160,800411
2021-03-1841741740641367,800413
2021-03-17415418408416152,400416
2021-03-1640741440741477,600414
2021-03-1540840940440760,600407
2021-03-12400411398408110,800408
2021-03-1139240039040074,000400
2021-03-1038738938438922,800389
2021-03-0938538738438716,200387
2021-03-0838638838038434,100384
2021-03-0537838537838541,000385
2021-03-0438338337638016,000380
2021-03-0337838137638113,100381
2021-03-0238238237637833,000378
2021-03-0137838237638229,200382
2021-02-2638238337637641,500376
2021-02-2538838938238229,800382
2021-02-2438538838438835,600388
2021-02-2238538538238513,800385
2021-02-1938238338038214,000382
2021-02-1838438638138326,100383
2021-02-173853853823829,300382
2021-02-1638338538238514,900385
2021-02-1538438438138327,100383
2021-02-1238838838238225,700382
2021-02-1039139138838820,500388
2021-02-0939539539039220,400392
2021-02-0839339939139952,400399
2021-02-0539339338839122,900391
2021-02-0439139238739210,300392
2021-02-0339239438839111,500391
2021-02-0238539038539027,100390
2021-02-0138939538638753,400387
2021-01-2938838938138324,500383
2021-01-2838539038338933,700389
2021-01-2738238738138519,700385
2021-01-2638738837938348,200383
2021-01-2538939838839135,300391
2021-01-2239439438938913,900389
2021-01-2138939538739344,100393
2021-01-2038938938538617,100386
2021-01-193853893853866,600386
2021-01-1838538738338413,700384
2021-01-1539039038138176,700381
2021-01-1439839939339539,000395
2021-01-1340540739740047,900400
2021-01-12406406397405127,800405
2021-01-0838739038539038,800390
2021-01-0739139438639028,200390
2021-01-0639539538338526,000385
2021-01-0538338638038121,500381
2021-01-0440440438338639,700386

分割・併合履歴 : なし