6853 (株)共和電業 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3025425424824813,000248
2003-12-2924525424525032,000250
2003-12-2624524524224410,000244
2003-12-2524524624524610,000246
2003-12-2424825424825435,000254
2003-12-2224424824424728,000247
2003-12-1924624624224332,000243
2003-12-1824624724624611,000246
2003-12-1724624724424511,000245
2003-12-1624525024324319,000243
2003-12-1524525024525019,000250
2003-12-1224324424324436,000244
2003-12-112472472452459,000245
2003-12-102462462452454,000245
2003-12-092482482472475,000247
2003-12-0825625624024042,000240
2003-12-052412412392416,000241
2003-12-0423924223823811,000238
2003-12-0323923923623915,000239
2003-12-0224124123623916,000239
2003-12-0123724523724032,000240
2003-11-2824424724424623,000246
2003-11-272422432412414,000241
2003-11-2624324424324312,000243
2003-11-252342362342364,000236
2003-11-2123923922923315,000233
2003-11-2024824823823812,000238
2003-11-192312432312439,000243
2003-11-1822923122823034,000230
2003-11-1724324624124329,000243
2003-11-1425025024924913,000249
2003-11-132562562512518,000251
2003-11-1224925324925316,000253
2003-11-1125625624825036,000250
2003-11-102572602562587,000258
2003-11-0725525825525526,000255
2003-11-0625925925425410,000254
2003-11-052632642632634,000263
2003-11-0427027026326332,000263
2003-10-3126026425926113,000261
2003-10-3026126326026024,000260
2003-10-2926326526026123,000261
2003-10-2826927026126869,000268
2003-10-27264275263267174,000267
2003-10-2424125224124436,000244
2003-10-2325725724024137,000241
2003-10-222572592572579,000257
2003-10-212602602602608,000260
2003-10-2025626025625916,000259
2003-10-1725625625425423,000254
2003-10-1625525725525711,000257
2003-10-1525725725525518,000255
2003-10-1425625725525621,000256
2003-10-1025625925625814,000258
2003-10-0925826025626010,000260
2003-10-0825826125726111,000261
2003-10-0726226225725711,000257
2003-10-0625526325525519,000255
2003-10-0325325525225513,000255
2003-10-0225925925125112,000251
2003-10-0126326325925921,000259
2003-09-3025825825325812,000258
2003-09-2925325825325411,000254
2003-09-2625225425225213,000252
2003-09-2525025224925224,000252
2003-09-2425726425725722,000257
2003-09-2226326325725723,000257
2003-09-1926526526326314,000263
2003-09-1826326526126212,000262
2003-09-1726426626126241,000262
2003-09-1626326425526028,000260
2003-09-1226026425826456,000264
2003-09-1126126125725810,000258
2003-09-1026326526126226,000262
2003-09-0926626626326315,000263
2003-09-0826326826226623,000266
2003-09-0526426426226414,000264
2003-09-0426926926326317,000263
2003-09-0326726926326621,000266
2003-09-0226226926226219,000262
2003-09-0126526926026049,000260
2003-08-2926226225926121,000261
2003-08-2826226225825911,000259
2003-08-2726526526026219,000262
2003-08-2626226526026530,000265
2003-08-2526227026026233,000262
2003-08-2226326626326311,000263
2003-08-2126926926126140,000261
2003-08-2027227225827073,000270
2003-08-1926128126028097,000280
2003-08-1826326326126129,000261
2003-08-1525826025625822,000258
2003-08-1425825925625811,000258
2003-08-1325726025726011,000260
2003-08-1225025524925526,000255
2003-08-11258258241254109,000254
2003-08-0827327826327030,000270
2003-08-0727928227827827,000278
2003-08-0627828727828359,000283
2003-08-0528528828028862,000288
2003-08-0428029028029097,000290
2003-08-01279293273284156,000284
2003-07-31263280263274239,000274
2003-07-3026026325826318,000263
2003-07-2926526526026018,000260
2003-07-2825526625526535,000265
2003-07-2525925925425826,000258
2003-07-2425525725425416,000254
2003-07-2325626025125642,000256
2003-07-2225226125226133,000261
2003-07-1825126125125350,000253
2003-07-1726126125125127,000251
2003-07-1627327326126336,000263
2003-07-1527827826926940,000269
2003-07-1427627827327796,000277
2003-07-11258273255273200,000273
2003-07-1026326325026329,000263
2003-07-0925426425426423,000264
2003-07-0827527626326434,000264
2003-07-0727828026527582,000275
2003-07-0425325325025214,000252
2003-07-0325926025625876,000258
2003-07-0225825825025265,000252
2003-07-0125025124724949,000249
2003-06-3024725624725155,000251
2003-06-2723924223924250,000242
2003-06-2623723923623840,000238
2003-06-2523923923723714,000237
2003-06-2424224223824013,000240
2003-06-2324224324124315,000243
2003-06-2024824824224518,000245
2003-06-1924624924524826,000248
2003-06-1824424524224214,000242
2003-06-1724724824324414,000244
2003-06-1624925024724713,000247
2003-06-1324925024425037,000250
2003-06-1224925024925010,000250
2003-06-1124724824424818,000248
2003-06-1024924924724812,000248
2003-06-0925225325225310,000253
2003-06-0625325324725213,000252
2003-06-0525125125025111,000251
2003-06-0425025324024625,000246
2003-06-0324625324625313,000253
2003-06-0225125224524624,000246
2003-05-3024625124624925,000249
2003-05-2924324424224412,000244
2003-05-282402432402426,000242
2003-05-2724424424124118,000241
2003-05-262452492452496,000249
2003-05-232372462372459,000245
2003-05-222452452402417,000241
2003-05-212532532452498,000249
2003-05-2025325325225213,000252
2003-05-1925425525325314,000253
2003-05-162522552522556,000255
2003-05-1525425525025522,000255
2003-05-1425825825025126,000251
2003-05-1325625625225212,000252
2003-05-1225526025526029,000260
2003-05-0925325324324515,000245
2003-05-0824524824224311,000243
2003-05-072432432432434,000243
2003-05-0625226124324336,000243
2003-05-022452452412419,000241
2003-05-0126026024625067,000250
2003-04-3024424823924617,000246
2003-04-282272352272356,000235
2003-04-2523724223023029,000230
2003-04-242362372362379,000237
2003-04-232472472342344,000234
2003-04-2224624623223221,000232
2003-04-2124524524224559,000245
2003-04-1822823622823112,000231
2003-04-1723323322422417,000224
2003-04-1623023522623410,000234
2003-04-1524124123324038,000240
2003-04-1422223022222514,000225
2003-04-1122122322122126,000221
2003-04-1023323322022633,000226
2003-04-0924324723523572,000235
2003-04-08236248235243209,000243
2003-04-072122122112114,000211
2003-04-0421221221221211,000212
2003-04-0321221421221210,000212
2003-04-022082082072074,000207
2003-04-0121621621121222,000212
2003-03-3121521521021215,000212
2003-03-2821121821121821,000218
2003-03-272122122102126,000212
2003-03-2621121220620719,000207
2003-03-2520921220521228,000212
2003-03-2420820820620814,000208
2003-03-2020820820120119,000201
2003-03-1920420420220313,000203
2003-03-1820520520320314,000203
2003-03-1720820820520516,000205
2003-03-1419719719719735,000197
2003-03-132032042022027,000202
2003-03-1220320320120210,000202
2003-03-1121021020120520,000205
2003-03-1019920219919920,000199
2003-03-072122122082099,000209
2003-03-0621321421321414,000214
2003-03-052102132092136,000213
2003-03-0421221220821220,000212
2003-03-0321321320821230,000212
2003-02-2820320920320826,000208
2003-02-272002021992019,000201
2003-02-2620120120020012,000200
2003-02-2520520520120123,000201
2003-02-2421121120220436,000204
2003-02-2120021019821047,000210
2003-02-2020020119819817,000198
2003-02-1920020119920120,000201
2003-02-1819820019619610,000196
2003-02-1719519819519715,000197
2003-02-1419319518919524,000195
2003-02-131951951931936,000193
2003-02-1219019419019417,000194
2003-02-101921921891899,000189
2003-02-0718819218819220,000192
2003-02-0618518918518921,000189
2003-02-0518018718018517,000185
2003-02-0418418418018122,000181
2003-02-0318518518018526,000185
2003-01-3118218518218514,000185
2003-01-301831841821847,000184
2003-01-2918418518218213,000182
2003-01-281861861841845,000184
2003-01-271881901861866,000186
2003-01-2418919118818814,000188
2003-01-2319019018718712,000187
2003-01-221931931911915,000191
2003-01-2119319418919317,000193
2003-01-2018919418919422,000194
2003-01-1718819118718920,000189
2003-01-161871881871884,000188
2003-01-1518818818518721,000187
2003-01-141891891851859,000185
2003-01-101871901871878,000187
2003-01-091881881881882,000188
2003-01-081861891861892,000189
2003-01-071941941861863,000186
2003-01-0619519519419421,000194

分割・併合履歴 : なし