6853 (株)共和電業 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28337337329335110,100335
2022-09-2733534133433868,300338
2022-09-2634034133433485,400334
2022-09-2234234634034393,600343
2022-09-21355359343349366,500349
2022-09-20332340331340120,100340
2022-09-1633233332932956,100329
2022-09-1533733733333328,200333
2022-09-1433533833333436,200334
2022-09-1333734133733919,200339
2022-09-12335343332341133,300341
2022-09-0932933332933161,500331
2022-09-0833033232833138,800331
2022-09-0733033132732731,400327
2022-09-0633033433033133,700331
2022-09-0533233332933247,100332
2022-09-0233433432833264,400332
2022-09-0133933933333379,400333
2022-08-3133634133434158,100341
2022-08-3034434433733777,100337
2022-08-2933534433534365,900343
2022-08-2634534534034056,700340
2022-08-2534434633834393,300343
2022-08-24340348335340265,000340
2022-08-23337341331333110,500333
2022-08-22326348324341447,400341
2022-08-1932432632332624,100326
2022-08-1832532732332315,400323
2022-08-1732332632332629,300326
2022-08-1632232532032335,800323
2022-08-1532332432032139,600321
2022-08-1232332532032381,900323
2022-08-1032232531632256,500322
2022-08-0932432531932155,300321
2022-08-0832532732332334,600323
2022-08-0532332632232630,400326
2022-08-0432232532132532,700325
2022-08-0332232332032045,100320
2022-08-0232732732432426,800324
2022-08-0132732832632859,700328
2022-07-2932832832432671,700326
2022-07-28333334324328280,300328
2022-07-2733433433033337,800333
2022-07-2633333733233423,300334
2022-07-2533233433033328,000333
2022-07-2233733933133453,200334
2022-07-2133033933033444,800334
2022-07-2033233332833083,200330
2022-07-1932832832432840,500328
2022-07-1532832832332644,000326
2022-07-1432933032632872,100328
2022-07-13319329316329128,400329
2022-07-1231631831131550,500315
2022-07-1131331731231797,200317
2022-07-0830931030530594,200305
2022-07-0730931030630959,100309
2022-07-0631031030530764,700307
2022-07-0531531731131239,600312
2022-07-0431031430831438,300314
2022-07-0131431630530598,900305
2022-06-3031932131231252,400312
2022-06-2931732031632058,200320
2022-06-2831632031632020,000320
2022-06-2731831831531827,400318
2022-06-2431831831531523,100315
2022-06-2331732031431733,600317
2022-06-2231631931431936,000319
2022-06-2131832031531726,500317
2022-06-2032232231131361,400313
2022-06-1731031430931149,300311
2022-06-1632132231531550,100315
2022-06-1532932931831871,900318
2022-06-1432832932432957,100329
2022-06-1333333533133125,500331
2022-06-1033633933533546,600335
2022-06-0934134333934053,200340
2022-06-0834234233934039,500340
2022-06-0734234334034015,900340
2022-06-0634034233934219,400342
2022-06-0334334334034022,200340
2022-06-0234534634234211,200342
2022-06-0134134834134860,800348
2022-05-3134334634134632,200346
2022-05-3033234533034579,400345
2022-05-2733033032732925,600329
2022-05-2632833032732725,200327
2022-05-2532833032632916,500329
2022-05-2433633633332823,100328
2022-05-2333633633333319,500333
2022-05-2032833432733431,900334
2022-05-1933133132532755,100327
2022-05-183343353323336,800333
2022-05-1733533733233433,200334
2022-05-1634334333533722,100337
2022-05-1333634033534025,500340
2022-05-1233833833533634,500336
2022-05-1134034233933930,100339
2022-05-1035135133934157,000341
2022-05-0936036035335346,600353
2022-05-0636336535936533,600365
2022-05-0236736735736191,200361
2022-04-2835436335136069,400360
2022-04-2734435634235671,200356
2022-04-2634934934434737,700347
2022-04-2535335334834826,400348
2022-04-2235635935235633,200356
2022-04-2135936335836055,800360
2022-04-2036536535736160,700361
2022-04-1935635835235842,200358
2022-04-1835235834635555,600355
2022-04-1536336335235438,700354
2022-04-1435435935335919,000359
2022-04-1335735735035527,600355
2022-04-1235635635235625,100356
2022-04-1135835935435924,200359
2022-04-0835935935335839,300358
2022-04-0736036035335847,300358
2022-04-0636536536036121,600361
2022-04-0537037036536621,700366
2022-04-0437137136336722,100367
2022-04-0136736836436841,100368
2022-03-3136637136536630,800366
2022-03-3037237236337130,600371
2022-03-2936837236537239,500372
2022-03-2836837036636819,500368
2022-03-2537437436836813,800368
2022-03-2437437436737326,900373
2022-03-2337337536937550,800375
2022-03-2237437536937437,600374
2022-03-1837337336637240,500372
2022-03-1737137336637328,900373
2022-03-1636336836136827,700368
2022-03-1536236235836223,800362
2022-03-1435836335735817,500358
2022-03-1136036335835848,700358
2022-03-1035837035837035,200370
2022-03-0936236735635621,400356
2022-03-0836537036036430,500364
2022-03-0736637036436738,000367
2022-03-0437237636536741,900367
2022-03-0337437636937343,700373
2022-03-0238038037337320,400373
2022-03-0138738738238330,600383
2022-02-2837738537538529,900385
2022-02-2537737737137615,000376
2022-02-2437637736837726,200377
2022-02-2237837837437623,600376
2022-02-2137838037537921,700379
2022-02-1838038237938114,500381
2022-02-1737938337938315,400383
2022-02-1638438437737916,400379
2022-02-1537938137737826,000378
2022-02-1437938037637715,100377
2022-02-1038138137637916,500379
2022-02-0938038037737715,200377
2022-02-0838338337837818,500378
2022-02-0737838337837848,500378
2022-02-0437738437738419,200384
2022-02-0338638637737931,300379
2022-02-0238138938038945,400389
2022-02-0138238237938127,200381
2022-01-3137237937237918,100379
2022-01-2837537537137552,100375
2022-01-2737537536536535,900365
2022-01-2638038037037559,500375
2022-01-2537738037237525,400375
2022-01-2437938037538017,900380
2022-01-2137137837137816,000378
2022-01-2037837837137325,300373
2022-01-1937538037337459,500374
2022-01-1838338337837916,100379
2022-01-1738138337838318,400383
2022-01-1438038437938129,500381
2022-01-1338838838038257,200382
2022-01-1238539038538921,000389
2022-01-1138638838138535,600385
2022-01-0738338938338732,800387
2022-01-0639239238338336,000383
2022-01-0539639639339315,200393
2022-01-0440040039339934,300399

分割・併合履歴 : なし