6853 (株)共和電業 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 275 | 277 | 272 | 277 | 11,000 | 277 |
| 2000-12-28 | 280 | 281 | 274 | 274 | 17,000 | 274 |
| 2000-12-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-12-26 | 289 | 298 | 289 | 290 | 5,000 | 290 |
| 2000-12-25 | 280 | 290 | 280 | 289 | 15,000 | 289 |
| 2000-12-22 | 300 | 300 | 282 | 282 | 18,000 | 282 |
| 2000-12-21 | 300 | 303 | 295 | 303 | 31,000 | 303 |
| 2000-12-20 | 308 | 308 | 298 | 300 | 32,000 | 300 |
| 2000-12-19 | 302 | 302 | 299 | 300 | 14,000 | 300 |
| 2000-12-18 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 2000-12-15 | 308 | 308 | 300 | 300 | 21,000 | 300 |
| 2000-12-14 | 303 | 303 | 300 | 303 | 28,000 | 303 |
| 2000-12-13 | 305 | 305 | 301 | 301 | 8,000 | 301 |
| 2000-12-12 | 308 | 308 | 300 | 300 | 29,000 | 300 |
| 2000-12-11 | 320 | 320 | 308 | 308 | 54,000 | 308 |
| 2000-12-08 | 283 | 290 | 283 | 285 | 46,000 | 285 |
| 2000-12-07 | 294 | 294 | 283 | 283 | 16,000 | 283 |
| 2000-12-06 | 287 | 293 | 281 | 293 | 59,000 | 293 |
| 2000-12-05 | 290 | 293 | 289 | 289 | 29,000 | 289 |
| 2000-12-04 | 299 | 299 | 290 | 291 | 39,000 | 291 |
| 2000-12-01 | 294 | 294 | 287 | 290 | 32,000 | 290 |
| 2000-11-30 | 293 | 293 | 284 | 284 | 30,000 | 284 |
| 2000-11-29 | 290 | 293 | 287 | 293 | 43,000 | 293 |
| 2000-11-28 | 290 | 294 | 285 | 290 | 44,000 | 290 |
| 2000-11-27 | 283 | 285 | 279 | 285 | 54,000 | 285 |
| 2000-11-24 | 267 | 268 | 260 | 268 | 44,000 | 268 |
| 2000-11-22 | 263 | 265 | 260 | 262 | 32,000 | 262 |
| 2000-11-21 | 250 | 259 | 247 | 258 | 26,000 | 258 |
| 2000-11-20 | 255 | 255 | 248 | 248 | 31,000 | 248 |
| 2000-11-17 | 251 | 251 | 248 | 250 | 16,000 | 250 |
| 2000-11-16 | 252 | 255 | 250 | 251 | 39,000 | 251 |
| 2000-11-15 | 269 | 269 | 250 | 250 | 8,000 | 250 |
| 2000-11-14 | 271 | 271 | 251 | 260 | 18,000 | 260 |
| 2000-11-13 | 251 | 251 | 246 | 251 | 13,000 | 251 |
| 2000-11-10 | 255 | 255 | 252 | 252 | 12,000 | 252 |
| 2000-11-09 | 257 | 257 | 255 | 255 | 34,000 | 255 |
| 2000-11-08 | 258 | 258 | 257 | 257 | 45,000 | 257 |
| 2000-11-07 | 258 | 258 | 257 | 257 | 19,000 | 257 |
| 2000-11-06 | 258 | 258 | 257 | 258 | 10,000 | 258 |
| 2000-11-02 | 256 | 256 | 246 | 246 | 24,000 | 246 |
| 2000-11-01 | 252 | 252 | 245 | 246 | 30,000 | 246 |
| 2000-10-31 | 251 | 255 | 250 | 255 | 51,000 | 255 |
| 2000-10-30 | 255 | 255 | 245 | 250 | 26,000 | 250 |
| 2000-10-27 | 244 | 246 | 244 | 245 | 11,000 | 245 |
| 2000-10-26 | 240 | 244 | 240 | 244 | 4,000 | 244 |
| 2000-10-25 | 242 | 242 | 239 | 239 | 25,000 | 239 |
| 2000-10-24 | 244 | 244 | 241 | 242 | 44,000 | 242 |
| 2000-10-23 | 249 | 249 | 240 | 245 | 15,000 | 245 |
| 2000-10-20 | 254 | 254 | 251 | 251 | 16,000 | 251 |
| 2000-10-19 | 241 | 249 | 241 | 249 | 35,000 | 249 |
| 2000-10-18 | 246 | 246 | 240 | 240 | 18,000 | 240 |
| 2000-10-17 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2000-10-16 | 250 | 250 | 250 | 250 | 23,000 | 250 |
| 2000-10-13 | 250 | 250 | 249 | 250 | 18,000 | 250 |
| 2000-10-12 | 255 | 258 | 251 | 254 | 12,000 | 254 |
| 2000-10-11 | 259 | 259 | 256 | 259 | 10,000 | 259 |
| 2000-10-10 | 260 | 260 | 257 | 260 | 20,000 | 260 |
| 2000-10-06 | 260 | 260 | 260 | 260 | 54,000 | 260 |
| 2000-10-05 | 265 | 269 | 260 | 260 | 42,000 | 260 |
| 2000-10-04 | 265 | 265 | 259 | 259 | 30,000 | 259 |
| 2000-10-03 | 273 | 273 | 265 | 265 | 10,000 | 265 |
| 2000-10-02 | 276 | 276 | 264 | 269 | 34,000 | 269 |
| 2000-09-29 | 269 | 272 | 261 | 272 | 22,000 | 272 |
| 2000-09-28 | 265 | 265 | 261 | 261 | 23,000 | 261 |
| 2000-09-27 | 269 | 269 | 265 | 265 | 6,000 | 265 |
| 2000-09-26 | 270 | 270 | 265 | 269 | 13,000 | 269 |
| 2000-09-25 | 270 | 270 | 265 | 267 | 49,000 | 267 |
| 2000-09-22 | 280 | 280 | 264 | 265 | 44,000 | 265 |
| 2000-09-21 | 283 | 283 | 273 | 280 | 33,000 | 280 |
| 2000-09-20 | 291 | 291 | 264 | 285 | 157,000 | 285 |
| 2000-09-19 | 282 | 292 | 282 | 291 | 14,000 | 291 |
| 2000-09-18 | 290 | 290 | 281 | 282 | 10,000 | 282 |
| 2000-09-14 | 290 | 291 | 290 | 290 | 23,000 | 290 |
| 2000-09-13 | 299 | 299 | 289 | 290 | 4,000 | 290 |
| 2000-09-12 | 300 | 300 | 295 | 299 | 18,000 | 299 |
| 2000-09-11 | 302 | 302 | 295 | 295 | 20,000 | 295 |
| 2000-09-08 | 298 | 300 | 295 | 300 | 30,000 | 300 |
| 2000-09-07 | 307 | 309 | 300 | 305 | 30,000 | 305 |
| 2000-09-06 | 315 | 315 | 300 | 300 | 15,000 | 300 |
| 2000-09-05 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2000-09-04 | 310 | 310 | 303 | 306 | 6,000 | 306 |
| 2000-09-01 | 330 | 330 | 299 | 300 | 36,000 | 300 |
| 2000-08-31 | 322 | 324 | 317 | 321 | 11,000 | 321 |
| 2000-08-30 | 321 | 321 | 320 | 321 | 3,000 | 321 |
| 2000-08-29 | 332 | 332 | 318 | 326 | 17,000 | 326 |
| 2000-08-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-08-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-08-24 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-08-23 | 345 | 345 | 340 | 340 | 12,000 | 340 |
| 2000-08-22 | 340 | 341 | 339 | 339 | 18,000 | 339 |
| 2000-08-21 | 343 | 343 | 339 | 339 | 10,000 | 339 |
| 2000-08-18 | 330 | 330 | 323 | 323 | 13,000 | 323 |
| 2000-08-17 | 321 | 323 | 321 | 323 | 2,000 | 323 |
| 2000-08-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-08-15 | 338 | 338 | 317 | 318 | 9,000 | 318 |
| 2000-08-14 | 330 | 333 | 312 | 333 | 10,000 | 333 |
| 2000-08-11 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2000-08-10 | 337 | 337 | 315 | 316 | 10,000 | 316 |
| 2000-08-09 | 336 | 337 | 316 | 337 | 24,000 | 337 |
| 2000-08-08 | 336 | 337 | 336 | 336 | 15,000 | 336 |
| 2000-08-07 | 335 | 335 | 334 | 335 | 13,000 | 335 |
| 2000-08-04 | 320 | 335 | 320 | 330 | 22,000 | 330 |
| 2000-08-03 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2000-08-02 | 317 | 324 | 300 | 324 | 15,000 | 324 |
| 2000-08-01 | 311 | 311 | 307 | 307 | 18,000 | 307 |
| 2000-07-31 | 303 | 315 | 303 | 312 | 14,000 | 312 |
| 2000-07-28 | 302 | 311 | 301 | 311 | 7,000 | 311 |
| 2000-07-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-26 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-07-25 | 304 | 304 | 300 | 301 | 13,000 | 301 |
| 2000-07-21 | 327 | 327 | 310 | 310 | 11,000 | 310 |
| 2000-07-19 | 309 | 309 | 304 | 304 | 10,000 | 304 |
| 2000-07-18 | 319 | 319 | 309 | 309 | 3,000 | 309 |
| 2000-07-17 | 330 | 330 | 319 | 319 | 6,000 | 319 |
| 2000-07-14 | 330 | 331 | 324 | 324 | 28,000 | 324 |
| 2000-07-13 | 330 | 331 | 330 | 330 | 3,000 | 330 |
| 2000-07-12 | 338 | 338 | 330 | 330 | 5,000 | 330 |
| 2000-07-11 | 338 | 338 | 323 | 338 | 12,000 | 338 |
| 2000-07-10 | 350 | 350 | 336 | 338 | 38,000 | 338 |
| 2000-07-07 | 337 | 337 | 329 | 330 | 13,000 | 330 |
| 2000-07-06 | 331 | 336 | 331 | 332 | 9,000 | 332 |
| 2000-07-05 | 330 | 340 | 330 | 331 | 8,000 | 331 |
| 2000-07-04 | 348 | 350 | 340 | 340 | 36,000 | 340 |
| 2000-07-03 | 350 | 350 | 349 | 350 | 19,000 | 350 |
| 2000-06-30 | 320 | 325 | 315 | 325 | 30,000 | 325 |
| 2000-06-29 | 311 | 320 | 311 | 320 | 20,000 | 320 |
| 2000-06-28 | 315 | 316 | 311 | 316 | 15,000 | 316 |
| 2000-06-27 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2000-06-26 | 315 | 315 | 303 | 303 | 8,000 | 303 |
| 2000-06-23 | 320 | 320 | 319 | 320 | 11,000 | 320 |
| 2000-06-22 | 320 | 320 | 315 | 319 | 6,000 | 319 |
| 2000-06-21 | 321 | 321 | 315 | 315 | 11,000 | 315 |
| 2000-06-20 | 320 | 320 | 310 | 320 | 26,000 | 320 |
| 2000-06-19 | 302 | 304 | 300 | 304 | 6,000 | 304 |
| 2000-06-16 | 301 | 302 | 300 | 300 | 27,000 | 300 |
| 2000-06-15 | 304 | 304 | 300 | 301 | 22,000 | 301 |
| 2000-06-14 | 305 | 305 | 301 | 301 | 9,000 | 301 |
| 2000-06-13 | 314 | 314 | 305 | 305 | 8,000 | 305 |
| 2000-06-12 | 315 | 315 | 309 | 309 | 4,000 | 309 |
| 2000-06-09 | 325 | 325 | 315 | 315 | 9,000 | 315 |
| 2000-06-08 | 319 | 320 | 315 | 315 | 13,000 | 315 |
| 2000-06-07 | 320 | 321 | 316 | 319 | 20,000 | 319 |
| 2000-06-06 | 314 | 316 | 310 | 316 | 20,000 | 316 |
| 2000-06-05 | 304 | 315 | 302 | 315 | 7,000 | 315 |
| 2000-06-02 | 315 | 340 | 315 | 340 | 15,000 | 340 |
| 2000-06-01 | 360 | 360 | 310 | 330 | 141,000 | 330 |
| 2000-05-31 | 296 | 360 | 296 | 360 | 194,000 | 360 |
| 2000-05-30 | 280 | 280 | 275 | 280 | 35,000 | 280 |
| 2000-05-29 | 270 | 275 | 270 | 275 | 20,000 | 275 |
| 2000-05-26 | 270 | 270 | 266 | 266 | 10,000 | 266 |
| 2000-05-25 | 270 | 270 | 265 | 270 | 17,000 | 270 |
| 2000-05-24 | 280 | 281 | 270 | 270 | 21,000 | 270 |
| 2000-05-23 | 280 | 287 | 279 | 280 | 55,000 | 280 |
| 2000-05-22 | 280 | 280 | 257 | 265 | 48,000 | 265 |
| 2000-05-19 | 255 | 260 | 250 | 260 | 10,000 | 260 |
| 2000-05-18 | 262 | 262 | 255 | 255 | 10,000 | 255 |
| 2000-05-17 | 264 | 265 | 264 | 265 | 5,000 | 265 |
| 2000-05-16 | 270 | 270 | 263 | 265 | 7,000 | 265 |
| 2000-05-15 | 271 | 275 | 270 | 270 | 15,000 | 270 |
| 2000-05-12 | 262 | 266 | 261 | 266 | 5,000 | 266 |
| 2000-05-09 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2000-05-08 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2000-05-02 | 271 | 273 | 271 | 273 | 5,000 | 273 |
| 2000-05-01 | 287 | 287 | 287 | 287 | 35,000 | 287 |
| 2000-04-28 | 261 | 265 | 260 | 262 | 12,000 | 262 |
| 2000-04-27 | 252 | 260 | 252 | 260 | 7,000 | 260 |
| 2000-04-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-04-21 | 242 | 246 | 242 | 246 | 3,000 | 246 |
| 2000-04-20 | 282 | 282 | 242 | 242 | 25,000 | 242 |
| 2000-04-19 | 245 | 245 | 235 | 235 | 6,000 | 235 |
| 2000-04-17 | 263 | 263 | 250 | 250 | 12,000 | 250 |
| 2000-04-14 | 253 | 253 | 245 | 245 | 18,000 | 245 |
| 2000-04-13 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-04-12 | 260 | 260 | 258 | 258 | 5,000 | 258 |
| 2000-04-11 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-04-10 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-04-07 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 2000-04-05 | 280 | 282 | 275 | 278 | 26,000 | 278 |
| 2000-04-03 | 262 | 262 | 250 | 250 | 26,000 | 250 |
| 2000-03-31 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2000-03-30 | 246 | 250 | 246 | 249 | 4,000 | 249 |
| 2000-03-29 | 242 | 252 | 242 | 250 | 6,000 | 250 |
| 2000-03-27 | 241 | 245 | 241 | 241 | 8,000 | 241 |
| 2000-03-24 | 248 | 248 | 235 | 239 | 20,000 | 239 |
| 2000-03-23 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-03-22 | 235 | 238 | 235 | 238 | 2,000 | 238 |
| 2000-03-21 | 249 | 249 | 232 | 232 | 27,000 | 232 |
| 2000-03-17 | 239 | 239 | 237 | 238 | 25,000 | 238 |
| 2000-03-16 | 244 | 244 | 237 | 238 | 15,000 | 238 |
| 2000-03-15 | 270 | 270 | 242 | 242 | 8,000 | 242 |
| 2000-03-13 | 250 | 250 | 244 | 245 | 8,000 | 245 |
| 2000-03-10 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2000-03-09 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2000-03-08 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2000-03-07 | 241 | 250 | 241 | 250 | 4,000 | 250 |
| 2000-03-06 | 241 | 251 | 241 | 251 | 6,000 | 251 |
| 2000-03-02 | 256 | 256 | 236 | 237 | 7,000 | 237 |
| 2000-03-01 | 255 | 255 | 230 | 230 | 33,000 | 230 |
| 2000-02-29 | 247 | 250 | 245 | 250 | 15,000 | 250 |
| 2000-02-25 | 221 | 230 | 221 | 230 | 6,000 | 230 |
| 2000-02-23 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2000-02-22 | 230 | 230 | 226 | 226 | 18,000 | 226 |
| 2000-02-21 | 240 | 240 | 230 | 230 | 21,000 | 230 |
| 2000-02-18 | 226 | 230 | 226 | 230 | 5,000 | 230 |
| 2000-02-17 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 2000-02-16 | 242 | 242 | 220 | 220 | 8,000 | 220 |
| 2000-02-15 | 247 | 247 | 241 | 241 | 9,000 | 241 |
| 2000-02-14 | 240 | 241 | 240 | 241 | 6,000 | 241 |
| 2000-02-10 | 246 | 246 | 241 | 241 | 5,000 | 241 |
| 2000-02-09 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2000-02-08 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2000-02-07 | 250 | 250 | 248 | 250 | 3,000 | 250 |
| 2000-02-04 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2000-02-03 | 252 | 252 | 249 | 249 | 8,000 | 249 |
| 2000-02-02 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2000-02-01 | 264 | 264 | 245 | 245 | 32,000 | 245 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-01-27 | 247 | 250 | 245 | 250 | 13,000 | 250 |
| 2000-01-26 | 241 | 250 | 241 | 245 | 25,000 | 245 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2000-01-24 | 258 | 258 | 250 | 250 | 11,000 | 250 |
| 2000-01-21 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-01-20 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2000-01-19 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2000-01-18 | 260 | 260 | 252 | 252 | 7,000 | 252 |
| 2000-01-17 | 254 | 254 | 249 | 250 | 15,000 | 250 |
| 2000-01-14 | 249 | 249 | 246 | 249 | 14,000 | 249 |
| 2000-01-13 | 248 | 250 | 248 | 249 | 6,000 | 249 |
| 2000-01-12 | 250 | 251 | 248 | 248 | 9,000 | 248 |
| 2000-01-07 | 260 | 260 | 245 | 247 | 7,000 | 247 |
| 2000-01-06 | 277 | 277 | 257 | 257 | 5,000 | 257 |
| 2000-01-05 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-01-04 | 280 | 280 | 280 | 280 | 16,000 | 280 |
分割・併合履歴 ： なし
