6853 (株)共和電業 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 228 | 240 | 228 | 240 | 13,000 | 240 |
| 2001-12-27 | 226 | 226 | 222 | 222 | 2,000 | 222 |
| 2001-12-26 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 2001-12-25 | 223 | 223 | 221 | 222 | 11,000 | 222 |
| 2001-12-21 | 223 | 230 | 223 | 228 | 9,000 | 228 |
| 2001-12-20 | 240 | 240 | 222 | 222 | 17,000 | 222 |
| 2001-12-19 | 230 | 232 | 219 | 232 | 24,000 | 232 |
| 2001-12-18 | 228 | 230 | 228 | 230 | 8,000 | 230 |
| 2001-12-17 | 252 | 252 | 226 | 234 | 47,000 | 234 |
| 2001-12-14 | 229 | 229 | 227 | 227 | 45,000 | 227 |
| 2001-12-13 | 230 | 231 | 230 | 230 | 3,000 | 230 |
| 2001-12-12 | 231 | 235 | 230 | 235 | 14,000 | 235 |
| 2001-12-11 | 229 | 235 | 229 | 235 | 25,000 | 235 |
| 2001-12-10 | 227 | 229 | 226 | 229 | 7,000 | 229 |
| 2001-12-07 | 232 | 235 | 230 | 230 | 14,000 | 230 |
| 2001-12-06 | 235 | 235 | 230 | 235 | 7,000 | 235 |
| 2001-12-05 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2001-12-04 | 229 | 229 | 229 | 229 | 20,000 | 229 |
| 2001-12-03 | 237 | 237 | 228 | 228 | 25,000 | 228 |
| 2001-11-30 | 236 | 236 | 231 | 234 | 11,000 | 234 |
| 2001-11-29 | 226 | 226 | 224 | 225 | 9,000 | 225 |
| 2001-11-28 | 231 | 231 | 225 | 225 | 13,000 | 225 |
| 2001-11-27 | 235 | 236 | 235 | 235 | 8,000 | 235 |
| 2001-11-26 | 229 | 235 | 229 | 235 | 6,000 | 235 |
| 2001-11-22 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-11-21 | 235 | 235 | 225 | 225 | 7,000 | 225 |
| 2001-11-20 | 233 | 235 | 225 | 230 | 19,000 | 230 |
| 2001-11-19 | 228 | 234 | 228 | 234 | 5,000 | 234 |
| 2001-11-16 | 233 | 233 | 225 | 225 | 3,000 | 225 |
| 2001-11-15 | 225 | 233 | 225 | 233 | 10,000 | 233 |
| 2001-11-14 | 230 | 234 | 226 | 234 | 7,000 | 234 |
| 2001-11-13 | 224 | 227 | 224 | 227 | 2,000 | 227 |
| 2001-11-12 | 229 | 235 | 222 | 222 | 5,000 | 222 |
| 2001-11-09 | 228 | 229 | 227 | 228 | 14,000 | 228 |
| 2001-11-08 | 240 | 242 | 227 | 227 | 5,000 | 227 |
| 2001-11-07 | 240 | 240 | 228 | 239 | 6,000 | 239 |
| 2001-11-06 | 240 | 245 | 225 | 225 | 8,000 | 225 |
| 2001-11-05 | 235 | 245 | 235 | 244 | 7,000 | 244 |
| 2001-11-02 | 240 | 240 | 230 | 230 | 9,000 | 230 |
| 2001-11-01 | 239 | 240 | 230 | 239 | 23,000 | 239 |
| 2001-10-31 | 233 | 239 | 233 | 239 | 9,000 | 239 |
| 2001-10-30 | 229 | 230 | 228 | 230 | 8,000 | 230 |
| 2001-10-29 | 235 | 235 | 228 | 228 | 10,000 | 228 |
| 2001-10-26 | 240 | 240 | 220 | 227 | 38,000 | 227 |
| 2001-10-25 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 2001-10-24 | 238 | 240 | 235 | 235 | 17,000 | 235 |
| 2001-10-23 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2001-10-22 | 239 | 239 | 238 | 238 | 22,000 | 238 |
| 2001-10-19 | 228 | 230 | 228 | 228 | 6,000 | 228 |
| 2001-10-18 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2001-10-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2001-10-16 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2001-10-15 | 235 | 236 | 235 | 236 | 10,000 | 236 |
| 2001-10-12 | 230 | 230 | 227 | 227 | 5,000 | 227 |
| 2001-10-11 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-10-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-10-09 | 228 | 228 | 220 | 220 | 3,000 | 220 |
| 2001-10-05 | 229 | 229 | 225 | 228 | 8,000 | 228 |
| 2001-10-04 | 225 | 228 | 225 | 228 | 6,000 | 228 |
| 2001-10-03 | 214 | 220 | 214 | 220 | 5,000 | 220 |
| 2001-10-02 | 212 | 219 | 212 | 219 | 7,000 | 219 |
| 2001-10-01 | 220 | 220 | 210 | 210 | 31,000 | 210 |
| 2001-09-28 | 205 | 213 | 205 | 213 | 16,000 | 213 |
| 2001-09-27 | 201 | 203 | 195 | 195 | 14,000 | 195 |
| 2001-09-26 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2001-09-25 | 207 | 207 | 194 | 197 | 16,000 | 197 |
| 2001-09-21 | 192 | 196 | 191 | 192 | 25,000 | 192 |
| 2001-09-20 | 202 | 202 | 193 | 198 | 49,000 | 198 |
| 2001-09-19 | 205 | 209 | 204 | 209 | 28,000 | 209 |
| 2001-09-18 | 206 | 208 | 202 | 203 | 21,000 | 203 |
| 2001-09-17 | 220 | 220 | 205 | 205 | 13,000 | 205 |
| 2001-09-14 | 222 | 222 | 210 | 210 | 15,000 | 210 |
| 2001-09-13 | 209 | 223 | 202 | 223 | 12,000 | 223 |
| 2001-09-12 | 220 | 220 | 210 | 210 | 23,000 | 210 |
| 2001-09-11 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 2001-09-10 | 225 | 225 | 224 | 224 | 11,000 | 224 |
| 2001-09-07 | 225 | 230 | 225 | 230 | 14,000 | 230 |
| 2001-09-06 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2001-09-05 | 225 | 229 | 225 | 225 | 9,000 | 225 |
| 2001-09-04 | 226 | 235 | 225 | 235 | 7,000 | 235 |
| 2001-09-03 | 249 | 249 | 226 | 226 | 30,000 | 226 |
| 2001-08-31 | 232 | 235 | 232 | 235 | 12,000 | 235 |
| 2001-08-30 | 230 | 234 | 230 | 230 | 17,000 | 230 |
| 2001-08-29 | 231 | 235 | 231 | 235 | 6,000 | 235 |
| 2001-08-28 | 230 | 235 | 230 | 231 | 9,000 | 231 |
| 2001-08-27 | 233 | 233 | 231 | 231 | 16,000 | 231 |
| 2001-08-24 | 236 | 238 | 231 | 238 | 9,000 | 238 |
| 2001-08-23 | 235 | 239 | 235 | 239 | 6,000 | 239 |
| 2001-08-22 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2001-08-21 | 237 | 237 | 235 | 235 | 6,000 | 235 |
| 2001-08-20 | 242 | 242 | 235 | 238 | 19,000 | 238 |
| 2001-08-17 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2001-08-16 | 236 | 241 | 235 | 235 | 13,000 | 235 |
| 2001-08-15 | 238 | 242 | 235 | 242 | 16,000 | 242 |
| 2001-08-14 | 240 | 240 | 235 | 235 | 12,000 | 235 |
| 2001-08-13 | 236 | 239 | 235 | 239 | 13,000 | 239 |
| 2001-08-10 | 235 | 237 | 235 | 235 | 10,000 | 235 |
| 2001-08-09 | 236 | 236 | 236 | 236 | 10,000 | 236 |
| 2001-08-08 | 236 | 236 | 236 | 236 | 9,000 | 236 |
| 2001-08-07 | 241 | 246 | 236 | 236 | 11,000 | 236 |
| 2001-08-06 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 2001-08-03 | 245 | 246 | 245 | 245 | 11,000 | 245 |
| 2001-08-02 | 253 | 255 | 245 | 245 | 13,000 | 245 |
| 2001-08-01 | 246 | 253 | 246 | 253 | 38,000 | 253 |
| 2001-07-31 | 245 | 250 | 244 | 250 | 10,000 | 250 |
| 2001-07-30 | 240 | 243 | 238 | 243 | 8,000 | 243 |
| 2001-07-27 | 238 | 239 | 236 | 239 | 11,000 | 239 |
| 2001-07-26 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2001-07-25 | 238 | 240 | 238 | 239 | 9,000 | 239 |
| 2001-07-24 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-07-23 | 254 | 254 | 240 | 240 | 20,000 | 240 |
| 2001-07-19 | 240 | 255 | 239 | 255 | 14,000 | 255 |
| 2001-07-18 | 238 | 240 | 236 | 240 | 12,000 | 240 |
| 2001-07-16 | 241 | 243 | 236 | 242 | 14,000 | 242 |
| 2001-07-13 | 240 | 243 | 235 | 241 | 24,000 | 241 |
| 2001-07-12 | 230 | 236 | 226 | 226 | 84,000 | 226 |
| 2001-07-11 | 236 | 236 | 230 | 235 | 84,000 | 235 |
| 2001-07-10 | 240 | 241 | 240 | 240 | 47,000 | 240 |
| 2001-07-09 | 250 | 250 | 240 | 240 | 55,000 | 240 |
| 2001-07-06 | 244 | 245 | 236 | 245 | 86,000 | 245 |
| 2001-07-05 | 246 | 247 | 240 | 245 | 47,000 | 245 |
| 2001-07-04 | 248 | 248 | 245 | 246 | 21,000 | 246 |
| 2001-07-03 | 251 | 251 | 248 | 250 | 16,000 | 250 |
| 2001-07-02 | 253 | 253 | 246 | 251 | 54,000 | 251 |
| 2001-06-29 | 257 | 258 | 251 | 254 | 41,000 | 254 |
| 2001-06-28 | 257 | 257 | 255 | 256 | 19,000 | 256 |
| 2001-06-27 | 255 | 258 | 255 | 257 | 21,000 | 257 |
| 2001-06-26 | 255 | 255 | 254 | 255 | 37,000 | 255 |
| 2001-06-25 | 255 | 255 | 250 | 254 | 77,000 | 254 |
| 2001-06-22 | 244 | 245 | 243 | 245 | 60,000 | 245 |
| 2001-06-21 | 243 | 245 | 243 | 245 | 34,000 | 245 |
| 2001-06-20 | 248 | 248 | 242 | 242 | 23,000 | 242 |
| 2001-06-19 | 245 | 246 | 245 | 245 | 39,000 | 245 |
| 2001-06-18 | 250 | 250 | 248 | 248 | 13,000 | 248 |
| 2001-06-15 | 253 | 253 | 247 | 248 | 15,000 | 248 |
| 2001-06-14 | 254 | 255 | 248 | 255 | 79,000 | 255 |
| 2001-06-13 | 255 | 255 | 254 | 254 | 15,000 | 254 |
| 2001-06-12 | 264 | 264 | 256 | 260 | 18,000 | 260 |
| 2001-06-11 | 256 | 261 | 256 | 261 | 16,000 | 261 |
| 2001-06-08 | 255 | 257 | 253 | 256 | 47,000 | 256 |
| 2001-06-07 | 265 | 265 | 264 | 265 | 9,000 | 265 |
| 2001-06-06 | 262 | 262 | 260 | 260 | 6,000 | 260 |
| 2001-06-05 | 259 | 265 | 259 | 265 | 10,000 | 265 |
| 2001-06-04 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2001-06-01 | 262 | 264 | 255 | 255 | 24,000 | 255 |
| 2001-05-31 | 257 | 265 | 257 | 265 | 13,000 | 265 |
| 2001-05-30 | 260 | 260 | 258 | 260 | 5,000 | 260 |
| 2001-05-29 | 261 | 261 | 260 | 260 | 10,000 | 260 |
| 2001-05-28 | 260 | 265 | 260 | 262 | 12,000 | 262 |
| 2001-05-25 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 2001-05-24 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2001-05-23 | 270 | 272 | 270 | 270 | 7,000 | 270 |
| 2001-05-22 | 273 | 273 | 270 | 270 | 10,000 | 270 |
| 2001-05-21 | 275 | 275 | 273 | 273 | 14,000 | 273 |
| 2001-05-18 | 273 | 275 | 273 | 275 | 9,000 | 275 |
| 2001-05-17 | 271 | 274 | 270 | 274 | 17,000 | 274 |
| 2001-05-16 | 271 | 272 | 271 | 271 | 6,000 | 271 |
| 2001-05-15 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 2001-05-14 | 278 | 278 | 271 | 271 | 8,000 | 271 |
| 2001-05-11 | 279 | 279 | 278 | 278 | 11,000 | 278 |
| 2001-05-10 | 277 | 280 | 277 | 280 | 13,000 | 280 |
| 2001-05-09 | 279 | 279 | 275 | 278 | 11,000 | 278 |
| 2001-05-08 | 282 | 290 | 280 | 280 | 18,000 | 280 |
| 2001-05-07 | 283 | 283 | 282 | 282 | 11,000 | 282 |
| 2001-05-02 | 286 | 286 | 282 | 282 | 14,000 | 282 |
| 2001-05-01 | 296 | 296 | 285 | 285 | 40,000 | 285 |
| 2001-04-27 | 279 | 279 | 273 | 276 | 8,000 | 276 |
| 2001-04-26 | 280 | 280 | 271 | 271 | 12,000 | 271 |
| 2001-04-25 | 280 | 280 | 266 | 278 | 12,000 | 278 |
| 2001-04-24 | 278 | 280 | 273 | 280 | 6,000 | 280 |
| 2001-04-23 | 280 | 288 | 280 | 280 | 7,000 | 280 |
| 2001-04-20 | 290 | 290 | 280 | 280 | 28,000 | 280 |
| 2001-04-19 | 273 | 280 | 273 | 280 | 5,000 | 280 |
| 2001-04-18 | 272 | 282 | 271 | 271 | 16,000 | 271 |
| 2001-04-17 | 279 | 280 | 270 | 280 | 11,000 | 280 |
| 2001-04-16 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2001-04-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-04-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-04-11 | 280 | 280 | 256 | 280 | 22,000 | 280 |
| 2001-04-10 | 267 | 280 | 266 | 280 | 16,000 | 280 |
| 2001-04-09 | 272 | 272 | 268 | 268 | 9,000 | 268 |
| 2001-04-06 | 280 | 280 | 272 | 272 | 15,000 | 272 |
| 2001-04-05 | 275 | 275 | 272 | 274 | 16,000 | 274 |
| 2001-04-04 | 274 | 274 | 273 | 273 | 5,000 | 273 |
| 2001-04-03 | 267 | 269 | 266 | 269 | 18,000 | 269 |
| 2001-04-02 | 291 | 291 | 263 | 266 | 22,000 | 266 |
| 2001-03-30 | 259 | 265 | 259 | 261 | 8,000 | 261 |
| 2001-03-29 | 260 | 262 | 258 | 258 | 14,000 | 258 |
| 2001-03-28 | 264 | 264 | 256 | 256 | 10,000 | 256 |
| 2001-03-27 | 264 | 266 | 262 | 265 | 22,000 | 265 |
| 2001-03-26 | 261 | 267 | 254 | 265 | 28,000 | 265 |
| 2001-03-23 | 246 | 256 | 246 | 253 | 17,000 | 253 |
| 2001-03-22 | 259 | 261 | 255 | 261 | 11,000 | 261 |
| 2001-03-21 | 255 | 260 | 255 | 260 | 28,000 | 260 |
| 2001-03-19 | 245 | 253 | 245 | 250 | 22,000 | 250 |
| 2001-03-16 | 250 | 253 | 250 | 253 | 7,000 | 253 |
| 2001-03-15 | 243 | 249 | 240 | 249 | 8,000 | 249 |
| 2001-03-14 | 245 | 245 | 241 | 241 | 6,000 | 241 |
| 2001-03-13 | 248 | 248 | 242 | 242 | 17,000 | 242 |
| 2001-03-12 | 250 | 252 | 248 | 252 | 6,000 | 252 |
| 2001-03-09 | 250 | 250 | 248 | 250 | 27,000 | 250 |
| 2001-03-08 | 250 | 250 | 248 | 250 | 12,000 | 250 |
| 2001-03-07 | 251 | 251 | 248 | 250 | 25,000 | 250 |
| 2001-03-06 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 2001-03-05 | 257 | 257 | 249 | 249 | 9,000 | 249 |
| 2001-03-02 | 253 | 255 | 248 | 249 | 28,000 | 249 |
| 2001-03-01 | 257 | 257 | 250 | 253 | 48,000 | 253 |
| 2001-02-28 | 255 | 260 | 254 | 260 | 27,000 | 260 |
| 2001-02-27 | 256 | 256 | 253 | 253 | 12,000 | 253 |
| 2001-02-26 | 253 | 260 | 253 | 253 | 15,000 | 253 |
| 2001-02-23 | 256 | 256 | 251 | 255 | 20,000 | 255 |
| 2001-02-22 | 259 | 260 | 258 | 258 | 6,000 | 258 |
| 2001-02-21 | 260 | 260 | 250 | 258 | 13,000 | 258 |
| 2001-02-20 | 249 | 255 | 248 | 255 | 25,000 | 255 |
| 2001-02-19 | 254 | 255 | 249 | 249 | 23,000 | 249 |
| 2001-02-16 | 258 | 258 | 255 | 255 | 23,000 | 255 |
| 2001-02-15 | 260 | 260 | 258 | 258 | 15,000 | 258 |
| 2001-02-14 | 260 | 261 | 256 | 260 | 17,000 | 260 |
| 2001-02-13 | 260 | 260 | 256 | 259 | 12,000 | 259 |
| 2001-02-09 | 258 | 260 | 256 | 256 | 3,000 | 256 |
| 2001-02-08 | 260 | 263 | 257 | 257 | 11,000 | 257 |
| 2001-02-07 | 263 | 263 | 258 | 258 | 12,000 | 258 |
| 2001-02-06 | 268 | 268 | 263 | 263 | 9,000 | 263 |
| 2001-02-05 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2001-02-02 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 2001-02-01 | 274 | 274 | 259 | 259 | 20,000 | 259 |
| 2001-01-31 | 270 | 270 | 264 | 269 | 16,000 | 269 |
| 2001-01-30 | 270 | 273 | 267 | 273 | 22,000 | 273 |
| 2001-01-29 | 266 | 268 | 266 | 267 | 9,000 | 267 |
| 2001-01-26 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2001-01-25 | 267 | 272 | 266 | 266 | 10,000 | 266 |
| 2001-01-24 | 275 | 276 | 266 | 276 | 4,000 | 276 |
| 2001-01-23 | 275 | 275 | 266 | 266 | 10,000 | 266 |
| 2001-01-22 | 290 | 290 | 275 | 275 | 16,000 | 275 |
| 2001-01-19 | 275 | 275 | 270 | 273 | 17,000 | 273 |
| 2001-01-18 | 268 | 275 | 268 | 275 | 11,000 | 275 |
| 2001-01-17 | 270 | 270 | 268 | 268 | 3,000 | 268 |
| 2001-01-16 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 2001-01-15 | 274 | 274 | 265 | 265 | 12,000 | 265 |
| 2001-01-12 | 267 | 275 | 265 | 265 | 14,000 | 265 |
| 2001-01-11 | 260 | 266 | 260 | 265 | 12,000 | 265 |
| 2001-01-10 | 289 | 289 | 270 | 270 | 4,000 | 270 |
| 2001-01-09 | 270 | 280 | 268 | 280 | 4,000 | 280 |
| 2001-01-05 | 284 | 292 | 276 | 276 | 8,000 | 276 |
| 2001-01-04 | 297 | 297 | 277 | 277 | 17,000 | 277 |
分割・併合履歴 ： なし
