6853 (株)共和電業 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 185 | 195 | 185 | 194 | 13,000 | 194 |
| 2002-12-27 | 175 | 185 | 175 | 180 | 25,000 | 180 |
| 2002-12-26 | 178 | 179 | 177 | 177 | 8,000 | 177 |
| 2002-12-25 | 180 | 182 | 176 | 178 | 20,000 | 178 |
| 2002-12-24 | 183 | 185 | 178 | 182 | 36,000 | 182 |
| 2002-12-20 | 178 | 178 | 174 | 178 | 54,000 | 178 |
| 2002-12-19 | 178 | 178 | 173 | 178 | 54,000 | 178 |
| 2002-12-18 | 183 | 183 | 178 | 178 | 28,000 | 178 |
| 2002-12-17 | 185 | 188 | 184 | 186 | 18,000 | 186 |
| 2002-12-16 | 191 | 191 | 185 | 185 | 14,000 | 185 |
| 2002-12-13 | 197 | 197 | 187 | 190 | 50,000 | 190 |
| 2002-12-12 | 201 | 202 | 200 | 202 | 26,000 | 202 |
| 2002-12-11 | 204 | 204 | 200 | 201 | 11,000 | 201 |
| 2002-12-10 | 201 | 208 | 200 | 204 | 19,000 | 204 |
| 2002-12-09 | 221 | 221 | 204 | 204 | 48,000 | 204 |
| 2002-12-06 | 199 | 200 | 199 | 200 | 13,000 | 200 |
| 2002-12-05 | 203 | 203 | 199 | 202 | 7,000 | 202 |
| 2002-12-04 | 203 | 203 | 197 | 203 | 11,000 | 203 |
| 2002-12-03 | 200 | 200 | 196 | 196 | 4,000 | 196 |
| 2002-12-02 | 206 | 206 | 200 | 200 | 36,000 | 200 |
| 2002-11-29 | 204 | 210 | 204 | 205 | 42,000 | 205 |
| 2002-11-28 | 197 | 204 | 197 | 204 | 8,000 | 204 |
| 2002-11-27 | 203 | 204 | 190 | 194 | 9,000 | 194 |
| 2002-11-26 | 205 | 207 | 204 | 204 | 13,000 | 204 |
| 2002-11-25 | 197 | 205 | 195 | 205 | 12,000 | 205 |
| 2002-11-22 | 198 | 198 | 197 | 197 | 9,000 | 197 |
| 2002-11-21 | 186 | 194 | 186 | 194 | 7,000 | 194 |
| 2002-11-20 | 180 | 186 | 180 | 185 | 20,000 | 185 |
| 2002-11-19 | 173 | 175 | 170 | 175 | 14,000 | 175 |
| 2002-11-18 | 183 | 183 | 175 | 175 | 14,000 | 175 |
| 2002-11-15 | 196 | 196 | 183 | 183 | 24,000 | 183 |
| 2002-11-14 | 190 | 195 | 190 | 194 | 10,000 | 194 |
| 2002-11-13 | 193 | 195 | 190 | 195 | 9,000 | 195 |
| 2002-11-12 | 198 | 198 | 192 | 192 | 6,000 | 192 |
| 2002-11-11 | 200 | 200 | 191 | 200 | 4,000 | 200 |
| 2002-11-08 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 2002-11-07 | 201 | 201 | 198 | 200 | 13,000 | 200 |
| 2002-11-06 | 202 | 203 | 202 | 203 | 10,000 | 203 |
| 2002-11-05 | 198 | 204 | 198 | 204 | 4,000 | 204 |
| 2002-11-01 | 202 | 202 | 190 | 190 | 35,000 | 190 |
| 2002-10-31 | 204 | 205 | 203 | 205 | 12,000 | 205 |
| 2002-10-30 | 200 | 202 | 200 | 202 | 6,000 | 202 |
| 2002-10-29 | 198 | 203 | 198 | 203 | 5,000 | 203 |
| 2002-10-28 | 198 | 198 | 195 | 198 | 6,000 | 198 |
| 2002-10-25 | 196 | 200 | 196 | 200 | 11,000 | 200 |
| 2002-10-24 | 196 | 197 | 195 | 195 | 6,000 | 195 |
| 2002-10-23 | 198 | 199 | 196 | 196 | 7,000 | 196 |
| 2002-10-22 | 198 | 198 | 197 | 197 | 22,000 | 197 |
| 2002-10-21 | 213 | 213 | 198 | 198 | 26,000 | 198 |
| 2002-10-18 | 209 | 212 | 208 | 208 | 31,000 | 208 |
| 2002-10-17 | 205 | 214 | 205 | 206 | 21,000 | 206 |
| 2002-10-16 | 208 | 208 | 199 | 200 | 10,000 | 200 |
| 2002-10-15 | 203 | 205 | 202 | 205 | 15,000 | 205 |
| 2002-10-11 | 189 | 195 | 189 | 195 | 26,000 | 195 |
| 2002-10-10 | 189 | 189 | 186 | 189 | 13,000 | 189 |
| 2002-10-09 | 201 | 201 | 190 | 190 | 29,000 | 190 |
| 2002-10-08 | 200 | 201 | 200 | 201 | 19,000 | 201 |
| 2002-10-07 | 208 | 210 | 201 | 201 | 11,000 | 201 |
| 2002-10-04 | 208 | 210 | 208 | 210 | 3,000 | 210 |
| 2002-10-03 | 221 | 221 | 212 | 212 | 9,000 | 212 |
| 2002-10-02 | 217 | 229 | 217 | 220 | 10,000 | 220 |
| 2002-10-01 | 234 | 234 | 217 | 217 | 29,000 | 217 |
| 2002-09-30 | 228 | 232 | 228 | 232 | 18,000 | 232 |
| 2002-09-27 | 229 | 230 | 228 | 229 | 9,000 | 229 |
| 2002-09-26 | 220 | 230 | 211 | 230 | 8,000 | 230 |
| 2002-09-25 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2002-09-24 | 220 | 220 | 219 | 220 | 10,000 | 220 |
| 2002-09-20 | 220 | 223 | 220 | 220 | 16,000 | 220 |
| 2002-09-19 | 211 | 218 | 211 | 215 | 10,000 | 215 |
| 2002-09-18 | 210 | 212 | 206 | 206 | 10,000 | 206 |
| 2002-09-17 | 209 | 219 | 209 | 219 | 15,000 | 219 |
| 2002-09-13 | 201 | 206 | 199 | 206 | 67,000 | 206 |
| 2002-09-12 | 207 | 212 | 206 | 206 | 8,000 | 206 |
| 2002-09-11 | 210 | 216 | 207 | 207 | 12,000 | 207 |
| 2002-09-10 | 207 | 215 | 207 | 215 | 3,000 | 215 |
| 2002-09-09 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-09-06 | 205 | 206 | 204 | 205 | 16,000 | 205 |
| 2002-09-05 | 205 | 215 | 205 | 210 | 13,000 | 210 |
| 2002-09-04 | 211 | 211 | 203 | 204 | 10,000 | 204 |
| 2002-09-03 | 216 | 216 | 211 | 211 | 16,000 | 211 |
| 2002-09-02 | 226 | 226 | 216 | 224 | 30,000 | 224 |
| 2002-08-30 | 226 | 227 | 226 | 227 | 10,000 | 227 |
| 2002-08-29 | 225 | 225 | 223 | 223 | 5,000 | 223 |
| 2002-08-28 | 237 | 237 | 225 | 226 | 20,000 | 226 |
| 2002-08-27 | 235 | 236 | 226 | 235 | 10,000 | 235 |
| 2002-08-26 | 238 | 238 | 232 | 238 | 10,000 | 238 |
| 2002-08-23 | 224 | 228 | 224 | 228 | 10,000 | 228 |
| 2002-08-22 | 224 | 229 | 222 | 229 | 12,000 | 229 |
| 2002-08-21 | 224 | 225 | 223 | 225 | 7,000 | 225 |
| 2002-08-20 | 230 | 230 | 222 | 224 | 18,000 | 224 |
| 2002-08-19 | 225 | 230 | 222 | 225 | 21,000 | 225 |
| 2002-08-16 | 222 | 226 | 222 | 226 | 11,000 | 226 |
| 2002-08-15 | 225 | 225 | 222 | 222 | 11,000 | 222 |
| 2002-08-14 | 225 | 225 | 218 | 218 | 11,000 | 218 |
| 2002-08-13 | 220 | 220 | 217 | 217 | 4,000 | 217 |
| 2002-08-12 | 225 | 225 | 223 | 224 | 8,000 | 224 |
| 2002-08-09 | 220 | 228 | 220 | 226 | 10,000 | 226 |
| 2002-08-08 | 220 | 223 | 220 | 223 | 14,000 | 223 |
| 2002-08-07 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-08-06 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 2002-08-05 | 214 | 216 | 213 | 213 | 14,000 | 213 |
| 2002-08-02 | 214 | 223 | 214 | 215 | 14,000 | 215 |
| 2002-08-01 | 229 | 229 | 210 | 214 | 49,000 | 214 |
| 2002-07-31 | 230 | 232 | 227 | 228 | 14,000 | 228 |
| 2002-07-30 | 225 | 233 | 225 | 233 | 7,000 | 233 |
| 2002-07-29 | 219 | 228 | 219 | 220 | 8,000 | 220 |
| 2002-07-26 | 217 | 218 | 216 | 216 | 8,000 | 216 |
| 2002-07-25 | 234 | 234 | 205 | 228 | 45,000 | 228 |
| 2002-07-24 | 234 | 238 | 232 | 232 | 6,000 | 232 |
| 2002-07-23 | 231 | 235 | 231 | 235 | 4,000 | 235 |
| 2002-07-22 | 234 | 240 | 234 | 240 | 21,000 | 240 |
| 2002-07-19 | 240 | 245 | 236 | 245 | 23,000 | 245 |
| 2002-07-18 | 242 | 244 | 238 | 239 | 19,000 | 239 |
| 2002-07-17 | 237 | 239 | 230 | 237 | 14,000 | 237 |
| 2002-07-16 | 237 | 244 | 235 | 235 | 13,000 | 235 |
| 2002-07-15 | 241 | 241 | 235 | 237 | 15,000 | 237 |
| 2002-07-12 | 241 | 241 | 240 | 241 | 7,000 | 241 |
| 2002-07-11 | 242 | 242 | 240 | 241 | 9,000 | 241 |
| 2002-07-10 | 243 | 243 | 240 | 242 | 13,000 | 242 |
| 2002-07-09 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 2002-07-08 | 270 | 270 | 236 | 237 | 40,000 | 237 |
| 2002-07-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-07-04 | 239 | 239 | 230 | 230 | 6,000 | 230 |
| 2002-07-03 | 228 | 233 | 228 | 229 | 10,000 | 229 |
| 2002-07-02 | 228 | 228 | 227 | 228 | 12,000 | 228 |
| 2002-07-01 | 241 | 241 | 230 | 230 | 20,000 | 230 |
| 2002-06-28 | 231 | 238 | 231 | 238 | 11,000 | 238 |
| 2002-06-27 | 229 | 233 | 228 | 229 | 13,000 | 229 |
| 2002-06-26 | 228 | 238 | 228 | 229 | 10,000 | 229 |
| 2002-06-25 | 239 | 239 | 229 | 234 | 3,000 | 234 |
| 2002-06-24 | 235 | 242 | 226 | 240 | 15,000 | 240 |
| 2002-06-21 | 231 | 235 | 231 | 235 | 11,000 | 235 |
| 2002-06-20 | 244 | 244 | 231 | 236 | 17,000 | 236 |
| 2002-06-19 | 253 | 253 | 246 | 246 | 6,000 | 246 |
| 2002-06-18 | 232 | 254 | 231 | 254 | 11,000 | 254 |
| 2002-06-17 | 254 | 254 | 230 | 230 | 22,000 | 230 |
| 2002-06-14 | 250 | 251 | 247 | 250 | 62,000 | 250 |
| 2002-06-13 | 255 | 260 | 250 | 260 | 23,000 | 260 |
| 2002-06-10 | 263 | 263 | 256 | 256 | 5,000 | 256 |
| 2002-06-07 | 257 | 259 | 254 | 255 | 33,000 | 255 |
| 2002-06-06 | 255 | 255 | 251 | 255 | 15,000 | 255 |
| 2002-06-05 | 254 | 254 | 250 | 253 | 8,000 | 253 |
| 2002-06-04 | 260 | 260 | 255 | 255 | 22,000 | 255 |
| 2002-06-03 | 263 | 263 | 256 | 261 | 29,000 | 261 |
| 2002-05-31 | 264 | 264 | 260 | 263 | 45,000 | 263 |
| 2002-05-30 | 255 | 265 | 252 | 264 | 48,000 | 264 |
| 2002-05-29 | 256 | 256 | 254 | 255 | 29,000 | 255 |
| 2002-05-28 | 255 | 260 | 255 | 255 | 44,000 | 255 |
| 2002-05-27 | 260 | 260 | 254 | 254 | 22,000 | 254 |
| 2002-05-24 | 250 | 250 | 247 | 250 | 30,000 | 250 |
| 2002-05-23 | 246 | 250 | 246 | 250 | 15,000 | 250 |
| 2002-05-22 | 247 | 247 | 244 | 245 | 22,000 | 245 |
| 2002-05-21 | 250 | 250 | 248 | 249 | 9,000 | 249 |
| 2002-05-20 | 250 | 250 | 245 | 246 | 25,000 | 246 |
| 2002-05-17 | 248 | 249 | 245 | 245 | 19,000 | 245 |
| 2002-05-16 | 249 | 249 | 246 | 247 | 7,000 | 247 |
| 2002-05-15 | 241 | 248 | 241 | 248 | 16,000 | 248 |
| 2002-05-14 | 240 | 245 | 238 | 245 | 9,000 | 245 |
| 2002-05-13 | 241 | 243 | 240 | 240 | 8,000 | 240 |
| 2002-05-10 | 249 | 249 | 243 | 243 | 7,000 | 243 |
| 2002-05-09 | 242 | 250 | 242 | 250 | 6,000 | 250 |
| 2002-05-08 | 249 | 249 | 242 | 242 | 13,000 | 242 |
| 2002-05-07 | 258 | 258 | 249 | 249 | 10,000 | 249 |
| 2002-05-02 | 260 | 260 | 253 | 253 | 26,000 | 253 |
| 2002-05-01 | 263 | 263 | 257 | 257 | 54,000 | 257 |
| 2002-04-30 | 243 | 243 | 242 | 243 | 15,000 | 243 |
| 2002-04-26 | 239 | 245 | 239 | 243 | 22,000 | 243 |
| 2002-04-25 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 2002-04-24 | 245 | 245 | 230 | 244 | 22,000 | 244 |
| 2002-04-23 | 244 | 245 | 243 | 245 | 14,000 | 245 |
| 2002-04-22 | 250 | 250 | 240 | 243 | 64,000 | 243 |
| 2002-04-19 | 232 | 239 | 232 | 239 | 52,000 | 239 |
| 2002-04-18 | 233 | 235 | 232 | 232 | 5,000 | 232 |
| 2002-04-17 | 230 | 235 | 230 | 231 | 4,000 | 231 |
| 2002-04-16 | 227 | 230 | 226 | 226 | 3,000 | 226 |
| 2002-04-15 | 230 | 235 | 226 | 226 | 27,000 | 226 |
| 2002-04-12 | 227 | 230 | 226 | 230 | 7,000 | 230 |
| 2002-04-11 | 230 | 230 | 226 | 226 | 7,000 | 226 |
| 2002-04-10 | 226 | 230 | 225 | 230 | 16,000 | 230 |
| 2002-04-09 | 230 | 230 | 225 | 226 | 16,000 | 226 |
| 2002-04-08 | 235 | 235 | 226 | 226 | 12,000 | 226 |
| 2002-04-05 | 236 | 236 | 231 | 231 | 10,000 | 231 |
| 2002-04-04 | 232 | 237 | 232 | 236 | 14,000 | 236 |
| 2002-04-03 | 230 | 233 | 230 | 232 | 5,000 | 232 |
| 2002-04-02 | 227 | 232 | 226 | 226 | 6,000 | 226 |
| 2002-04-01 | 233 | 233 | 227 | 227 | 27,000 | 227 |
| 2002-03-29 | 233 | 234 | 231 | 231 | 16,000 | 231 |
| 2002-03-28 | 229 | 233 | 229 | 233 | 14,000 | 233 |
| 2002-03-27 | 233 | 233 | 229 | 233 | 7,000 | 233 |
| 2002-03-26 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2002-03-25 | 235 | 235 | 230 | 230 | 18,000 | 230 |
| 2002-03-22 | 233 | 236 | 232 | 233 | 19,000 | 233 |
| 2002-03-20 | 240 | 240 | 232 | 232 | 25,000 | 232 |
| 2002-03-19 | 230 | 236 | 230 | 236 | 11,000 | 236 |
| 2002-03-18 | 228 | 230 | 228 | 228 | 13,000 | 228 |
| 2002-03-15 | 229 | 232 | 227 | 232 | 16,000 | 232 |
| 2002-03-14 | 228 | 230 | 227 | 227 | 5,000 | 227 |
| 2002-03-13 | 228 | 228 | 227 | 228 | 5,000 | 228 |
| 2002-03-12 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2002-03-11 | 227 | 230 | 227 | 230 | 12,000 | 230 |
| 2002-03-08 | 225 | 235 | 225 | 235 | 57,000 | 235 |
| 2002-03-07 | 231 | 237 | 230 | 237 | 7,000 | 237 |
| 2002-03-06 | 238 | 239 | 238 | 239 | 4,000 | 239 |
| 2002-03-05 | 230 | 239 | 230 | 239 | 10,000 | 239 |
| 2002-03-04 | 226 | 240 | 226 | 240 | 14,000 | 240 |
| 2002-03-01 | 235 | 236 | 234 | 236 | 33,000 | 236 |
| 2002-02-28 | 225 | 234 | 225 | 234 | 24,000 | 234 |
| 2002-02-27 | 224 | 225 | 224 | 224 | 13,000 | 224 |
| 2002-02-26 | 219 | 223 | 219 | 223 | 8,000 | 223 |
| 2002-02-25 | 227 | 227 | 219 | 219 | 4,000 | 219 |
| 2002-02-22 | 218 | 227 | 214 | 227 | 27,000 | 227 |
| 2002-02-21 | 215 | 216 | 214 | 216 | 5,000 | 216 |
| 2002-02-20 | 216 | 216 | 210 | 214 | 15,000 | 214 |
| 2002-02-19 | 215 | 218 | 210 | 218 | 9,000 | 218 |
| 2002-02-18 | 211 | 214 | 210 | 214 | 10,000 | 214 |
| 2002-02-15 | 216 | 216 | 214 | 214 | 8,000 | 214 |
| 2002-02-14 | 207 | 218 | 207 | 218 | 16,000 | 218 |
| 2002-02-13 | 200 | 216 | 200 | 216 | 18,000 | 216 |
| 2002-02-12 | 206 | 206 | 190 | 195 | 41,000 | 195 |
| 2002-02-08 | 213 | 213 | 213 | 213 | 9,000 | 213 |
| 2002-02-07 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2002-02-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-02-05 | 215 | 215 | 213 | 213 | 5,000 | 213 |
| 2002-02-04 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2002-02-01 | 233 | 233 | 213 | 214 | 20,000 | 214 |
| 2002-01-31 | 226 | 230 | 226 | 230 | 8,000 | 230 |
| 2002-01-30 | 230 | 230 | 224 | 229 | 8,000 | 229 |
| 2002-01-29 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2002-01-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-01-25 | 227 | 227 | 226 | 226 | 5,000 | 226 |
| 2002-01-24 | 226 | 230 | 225 | 230 | 5,000 | 230 |
| 2002-01-23 | 221 | 222 | 217 | 217 | 6,000 | 217 |
| 2002-01-22 | 233 | 233 | 222 | 222 | 3,000 | 222 |
| 2002-01-21 | 236 | 236 | 235 | 235 | 21,000 | 235 |
| 2002-01-18 | 215 | 215 | 213 | 213 | 7,000 | 213 |
| 2002-01-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-01-16 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 2002-01-15 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 2002-01-11 | 220 | 221 | 216 | 216 | 18,000 | 216 |
| 2002-01-10 | 220 | 220 | 218 | 219 | 4,000 | 219 |
| 2002-01-09 | 217 | 229 | 217 | 218 | 5,000 | 218 |
| 2002-01-08 | 226 | 226 | 214 | 217 | 14,000 | 217 |
| 2002-01-07 | 223 | 226 | 223 | 226 | 5,000 | 226 |
| 2002-01-04 | 237 | 237 | 237 | 237 | 17,000 | 237 |
分割・併合履歴 ： なし
