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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 254 | 254 | 248 | 248 | 13,000 | 248 |
| 2003-12-29 | 245 | 254 | 245 | 250 | 32,000 | 250 |
| 2003-12-26 | 245 | 245 | 242 | 244 | 10,000 | 244 |
| 2003-12-25 | 245 | 246 | 245 | 246 | 10,000 | 246 |
| 2003-12-24 | 248 | 254 | 248 | 254 | 35,000 | 254 |
| 2003-12-22 | 244 | 248 | 244 | 247 | 28,000 | 247 |
| 2003-12-19 | 246 | 246 | 242 | 243 | 32,000 | 243 |
| 2003-12-18 | 246 | 247 | 246 | 246 | 11,000 | 246 |
| 2003-12-17 | 246 | 247 | 244 | 245 | 11,000 | 245 |
| 2003-12-16 | 245 | 250 | 243 | 243 | 19,000 | 243 |
| 2003-12-15 | 245 | 250 | 245 | 250 | 19,000 | 250 |
| 2003-12-12 | 243 | 244 | 243 | 244 | 36,000 | 244 |
| 2003-12-11 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 2003-12-10 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2003-12-09 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2003-12-08 | 256 | 256 | 240 | 240 | 42,000 | 240 |
| 2003-12-05 | 241 | 241 | 239 | 241 | 6,000 | 241 |
| 2003-12-04 | 239 | 242 | 238 | 238 | 11,000 | 238 |
| 2003-12-03 | 239 | 239 | 236 | 239 | 15,000 | 239 |
| 2003-12-02 | 241 | 241 | 236 | 239 | 16,000 | 239 |
| 2003-12-01 | 237 | 245 | 237 | 240 | 32,000 | 240 |
| 2003-11-28 | 244 | 247 | 244 | 246 | 23,000 | 246 |
| 2003-11-27 | 242 | 243 | 241 | 241 | 4,000 | 241 |
| 2003-11-26 | 243 | 244 | 243 | 243 | 12,000 | 243 |
| 2003-11-25 | 234 | 236 | 234 | 236 | 4,000 | 236 |
| 2003-11-21 | 239 | 239 | 229 | 233 | 15,000 | 233 |
| 2003-11-20 | 248 | 248 | 238 | 238 | 12,000 | 238 |
| 2003-11-19 | 231 | 243 | 231 | 243 | 9,000 | 243 |
| 2003-11-18 | 229 | 231 | 228 | 230 | 34,000 | 230 |
| 2003-11-17 | 243 | 246 | 241 | 243 | 29,000 | 243 |
| 2003-11-14 | 250 | 250 | 249 | 249 | 13,000 | 249 |
| 2003-11-13 | 256 | 256 | 251 | 251 | 8,000 | 251 |
| 2003-11-12 | 249 | 253 | 249 | 253 | 16,000 | 253 |
| 2003-11-11 | 256 | 256 | 248 | 250 | 36,000 | 250 |
| 2003-11-10 | 257 | 260 | 256 | 258 | 7,000 | 258 |
| 2003-11-07 | 255 | 258 | 255 | 255 | 26,000 | 255 |
| 2003-11-06 | 259 | 259 | 254 | 254 | 10,000 | 254 |
| 2003-11-05 | 263 | 264 | 263 | 263 | 4,000 | 263 |
| 2003-11-04 | 270 | 270 | 263 | 263 | 32,000 | 263 |
| 2003-10-31 | 260 | 264 | 259 | 261 | 13,000 | 261 |
| 2003-10-30 | 261 | 263 | 260 | 260 | 24,000 | 260 |
| 2003-10-29 | 263 | 265 | 260 | 261 | 23,000 | 261 |
| 2003-10-28 | 269 | 270 | 261 | 268 | 69,000 | 268 |
| 2003-10-27 | 264 | 275 | 263 | 267 | 174,000 | 267 |
| 2003-10-24 | 241 | 252 | 241 | 244 | 36,000 | 244 |
| 2003-10-23 | 257 | 257 | 240 | 241 | 37,000 | 241 |
| 2003-10-22 | 257 | 259 | 257 | 257 | 9,000 | 257 |
| 2003-10-21 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2003-10-20 | 256 | 260 | 256 | 259 | 16,000 | 259 |
| 2003-10-17 | 256 | 256 | 254 | 254 | 23,000 | 254 |
| 2003-10-16 | 255 | 257 | 255 | 257 | 11,000 | 257 |
| 2003-10-15 | 257 | 257 | 255 | 255 | 18,000 | 255 |
| 2003-10-14 | 256 | 257 | 255 | 256 | 21,000 | 256 |
| 2003-10-10 | 256 | 259 | 256 | 258 | 14,000 | 258 |
| 2003-10-09 | 258 | 260 | 256 | 260 | 10,000 | 260 |
| 2003-10-08 | 258 | 261 | 257 | 261 | 11,000 | 261 |
| 2003-10-07 | 262 | 262 | 257 | 257 | 11,000 | 257 |
| 2003-10-06 | 255 | 263 | 255 | 255 | 19,000 | 255 |
| 2003-10-03 | 253 | 255 | 252 | 255 | 13,000 | 255 |
| 2003-10-02 | 259 | 259 | 251 | 251 | 12,000 | 251 |
| 2003-10-01 | 263 | 263 | 259 | 259 | 21,000 | 259 |
| 2003-09-30 | 258 | 258 | 253 | 258 | 12,000 | 258 |
| 2003-09-29 | 253 | 258 | 253 | 254 | 11,000 | 254 |
| 2003-09-26 | 252 | 254 | 252 | 252 | 13,000 | 252 |
| 2003-09-25 | 250 | 252 | 249 | 252 | 24,000 | 252 |
| 2003-09-24 | 257 | 264 | 257 | 257 | 22,000 | 257 |
| 2003-09-22 | 263 | 263 | 257 | 257 | 23,000 | 257 |
| 2003-09-19 | 265 | 265 | 263 | 263 | 14,000 | 263 |
| 2003-09-18 | 263 | 265 | 261 | 262 | 12,000 | 262 |
| 2003-09-17 | 264 | 266 | 261 | 262 | 41,000 | 262 |
| 2003-09-16 | 263 | 264 | 255 | 260 | 28,000 | 260 |
| 2003-09-12 | 260 | 264 | 258 | 264 | 56,000 | 264 |
| 2003-09-11 | 261 | 261 | 257 | 258 | 10,000 | 258 |
| 2003-09-10 | 263 | 265 | 261 | 262 | 26,000 | 262 |
| 2003-09-09 | 266 | 266 | 263 | 263 | 15,000 | 263 |
| 2003-09-08 | 263 | 268 | 262 | 266 | 23,000 | 266 |
| 2003-09-05 | 264 | 264 | 262 | 264 | 14,000 | 264 |
| 2003-09-04 | 269 | 269 | 263 | 263 | 17,000 | 263 |
| 2003-09-03 | 267 | 269 | 263 | 266 | 21,000 | 266 |
| 2003-09-02 | 262 | 269 | 262 | 262 | 19,000 | 262 |
| 2003-09-01 | 265 | 269 | 260 | 260 | 49,000 | 260 |
| 2003-08-29 | 262 | 262 | 259 | 261 | 21,000 | 261 |
| 2003-08-28 | 262 | 262 | 258 | 259 | 11,000 | 259 |
| 2003-08-27 | 265 | 265 | 260 | 262 | 19,000 | 262 |
| 2003-08-26 | 262 | 265 | 260 | 265 | 30,000 | 265 |
| 2003-08-25 | 262 | 270 | 260 | 262 | 33,000 | 262 |
| 2003-08-22 | 263 | 266 | 263 | 263 | 11,000 | 263 |
| 2003-08-21 | 269 | 269 | 261 | 261 | 40,000 | 261 |
| 2003-08-20 | 272 | 272 | 258 | 270 | 73,000 | 270 |
| 2003-08-19 | 261 | 281 | 260 | 280 | 97,000 | 280 |
| 2003-08-18 | 263 | 263 | 261 | 261 | 29,000 | 261 |
| 2003-08-15 | 258 | 260 | 256 | 258 | 22,000 | 258 |
| 2003-08-14 | 258 | 259 | 256 | 258 | 11,000 | 258 |
| 2003-08-13 | 257 | 260 | 257 | 260 | 11,000 | 260 |
| 2003-08-12 | 250 | 255 | 249 | 255 | 26,000 | 255 |
| 2003-08-11 | 258 | 258 | 241 | 254 | 109,000 | 254 |
| 2003-08-08 | 273 | 278 | 263 | 270 | 30,000 | 270 |
| 2003-08-07 | 279 | 282 | 278 | 278 | 27,000 | 278 |
| 2003-08-06 | 278 | 287 | 278 | 283 | 59,000 | 283 |
| 2003-08-05 | 285 | 288 | 280 | 288 | 62,000 | 288 |
| 2003-08-04 | 280 | 290 | 280 | 290 | 97,000 | 290 |
| 2003-08-01 | 279 | 293 | 273 | 284 | 156,000 | 284 |
| 2003-07-31 | 263 | 280 | 263 | 274 | 239,000 | 274 |
| 2003-07-30 | 260 | 263 | 258 | 263 | 18,000 | 263 |
| 2003-07-29 | 265 | 265 | 260 | 260 | 18,000 | 260 |
| 2003-07-28 | 255 | 266 | 255 | 265 | 35,000 | 265 |
| 2003-07-25 | 259 | 259 | 254 | 258 | 26,000 | 258 |
| 2003-07-24 | 255 | 257 | 254 | 254 | 16,000 | 254 |
| 2003-07-23 | 256 | 260 | 251 | 256 | 42,000 | 256 |
| 2003-07-22 | 252 | 261 | 252 | 261 | 33,000 | 261 |
| 2003-07-18 | 251 | 261 | 251 | 253 | 50,000 | 253 |
| 2003-07-17 | 261 | 261 | 251 | 251 | 27,000 | 251 |
| 2003-07-16 | 273 | 273 | 261 | 263 | 36,000 | 263 |
| 2003-07-15 | 278 | 278 | 269 | 269 | 40,000 | 269 |
| 2003-07-14 | 276 | 278 | 273 | 277 | 96,000 | 277 |
| 2003-07-11 | 258 | 273 | 255 | 273 | 200,000 | 273 |
| 2003-07-10 | 263 | 263 | 250 | 263 | 29,000 | 263 |
| 2003-07-09 | 254 | 264 | 254 | 264 | 23,000 | 264 |
| 2003-07-08 | 275 | 276 | 263 | 264 | 34,000 | 264 |
| 2003-07-07 | 278 | 280 | 265 | 275 | 82,000 | 275 |
| 2003-07-04 | 253 | 253 | 250 | 252 | 14,000 | 252 |
| 2003-07-03 | 259 | 260 | 256 | 258 | 76,000 | 258 |
| 2003-07-02 | 258 | 258 | 250 | 252 | 65,000 | 252 |
| 2003-07-01 | 250 | 251 | 247 | 249 | 49,000 | 249 |
| 2003-06-30 | 247 | 256 | 247 | 251 | 55,000 | 251 |
| 2003-06-27 | 239 | 242 | 239 | 242 | 50,000 | 242 |
| 2003-06-26 | 237 | 239 | 236 | 238 | 40,000 | 238 |
| 2003-06-25 | 239 | 239 | 237 | 237 | 14,000 | 237 |
| 2003-06-24 | 242 | 242 | 238 | 240 | 13,000 | 240 |
| 2003-06-23 | 242 | 243 | 241 | 243 | 15,000 | 243 |
| 2003-06-20 | 248 | 248 | 242 | 245 | 18,000 | 245 |
| 2003-06-19 | 246 | 249 | 245 | 248 | 26,000 | 248 |
| 2003-06-18 | 244 | 245 | 242 | 242 | 14,000 | 242 |
| 2003-06-17 | 247 | 248 | 243 | 244 | 14,000 | 244 |
| 2003-06-16 | 249 | 250 | 247 | 247 | 13,000 | 247 |
| 2003-06-13 | 249 | 250 | 244 | 250 | 37,000 | 250 |
| 2003-06-12 | 249 | 250 | 249 | 250 | 10,000 | 250 |
| 2003-06-11 | 247 | 248 | 244 | 248 | 18,000 | 248 |
| 2003-06-10 | 249 | 249 | 247 | 248 | 12,000 | 248 |
| 2003-06-09 | 252 | 253 | 252 | 253 | 10,000 | 253 |
| 2003-06-06 | 253 | 253 | 247 | 252 | 13,000 | 252 |
| 2003-06-05 | 251 | 251 | 250 | 251 | 11,000 | 251 |
| 2003-06-04 | 250 | 253 | 240 | 246 | 25,000 | 246 |
| 2003-06-03 | 246 | 253 | 246 | 253 | 13,000 | 253 |
| 2003-06-02 | 251 | 252 | 245 | 246 | 24,000 | 246 |
| 2003-05-30 | 246 | 251 | 246 | 249 | 25,000 | 249 |
| 2003-05-29 | 243 | 244 | 242 | 244 | 12,000 | 244 |
| 2003-05-28 | 240 | 243 | 240 | 242 | 6,000 | 242 |
| 2003-05-27 | 244 | 244 | 241 | 241 | 18,000 | 241 |
| 2003-05-26 | 245 | 249 | 245 | 249 | 6,000 | 249 |
| 2003-05-23 | 237 | 246 | 237 | 245 | 9,000 | 245 |
| 2003-05-22 | 245 | 245 | 240 | 241 | 7,000 | 241 |
| 2003-05-21 | 253 | 253 | 245 | 249 | 8,000 | 249 |
| 2003-05-20 | 253 | 253 | 252 | 252 | 13,000 | 252 |
| 2003-05-19 | 254 | 255 | 253 | 253 | 14,000 | 253 |
| 2003-05-16 | 252 | 255 | 252 | 255 | 6,000 | 255 |
| 2003-05-15 | 254 | 255 | 250 | 255 | 22,000 | 255 |
| 2003-05-14 | 258 | 258 | 250 | 251 | 26,000 | 251 |
| 2003-05-13 | 256 | 256 | 252 | 252 | 12,000 | 252 |
| 2003-05-12 | 255 | 260 | 255 | 260 | 29,000 | 260 |
| 2003-05-09 | 253 | 253 | 243 | 245 | 15,000 | 245 |
| 2003-05-08 | 245 | 248 | 242 | 243 | 11,000 | 243 |
| 2003-05-07 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2003-05-06 | 252 | 261 | 243 | 243 | 36,000 | 243 |
| 2003-05-02 | 245 | 245 | 241 | 241 | 9,000 | 241 |
| 2003-05-01 | 260 | 260 | 246 | 250 | 67,000 | 250 |
| 2003-04-30 | 244 | 248 | 239 | 246 | 17,000 | 246 |
| 2003-04-28 | 227 | 235 | 227 | 235 | 6,000 | 235 |
| 2003-04-25 | 237 | 242 | 230 | 230 | 29,000 | 230 |
| 2003-04-24 | 236 | 237 | 236 | 237 | 9,000 | 237 |
| 2003-04-23 | 247 | 247 | 234 | 234 | 4,000 | 234 |
| 2003-04-22 | 246 | 246 | 232 | 232 | 21,000 | 232 |
| 2003-04-21 | 245 | 245 | 242 | 245 | 59,000 | 245 |
| 2003-04-18 | 228 | 236 | 228 | 231 | 12,000 | 231 |
| 2003-04-17 | 233 | 233 | 224 | 224 | 17,000 | 224 |
| 2003-04-16 | 230 | 235 | 226 | 234 | 10,000 | 234 |
| 2003-04-15 | 241 | 241 | 233 | 240 | 38,000 | 240 |
| 2003-04-14 | 222 | 230 | 222 | 225 | 14,000 | 225 |
| 2003-04-11 | 221 | 223 | 221 | 221 | 26,000 | 221 |
| 2003-04-10 | 233 | 233 | 220 | 226 | 33,000 | 226 |
| 2003-04-09 | 243 | 247 | 235 | 235 | 72,000 | 235 |
| 2003-04-08 | 236 | 248 | 235 | 243 | 209,000 | 243 |
| 2003-04-07 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2003-04-04 | 212 | 212 | 212 | 212 | 11,000 | 212 |
| 2003-04-03 | 212 | 214 | 212 | 212 | 10,000 | 212 |
| 2003-04-02 | 208 | 208 | 207 | 207 | 4,000 | 207 |
| 2003-04-01 | 216 | 216 | 211 | 212 | 22,000 | 212 |
| 2003-03-31 | 215 | 215 | 210 | 212 | 15,000 | 212 |
| 2003-03-28 | 211 | 218 | 211 | 218 | 21,000 | 218 |
| 2003-03-27 | 212 | 212 | 210 | 212 | 6,000 | 212 |
| 2003-03-26 | 211 | 212 | 206 | 207 | 19,000 | 207 |
| 2003-03-25 | 209 | 212 | 205 | 212 | 28,000 | 212 |
| 2003-03-24 | 208 | 208 | 206 | 208 | 14,000 | 208 |
| 2003-03-20 | 208 | 208 | 201 | 201 | 19,000 | 201 |
| 2003-03-19 | 204 | 204 | 202 | 203 | 13,000 | 203 |
| 2003-03-18 | 205 | 205 | 203 | 203 | 14,000 | 203 |
| 2003-03-17 | 208 | 208 | 205 | 205 | 16,000 | 205 |
| 2003-03-14 | 197 | 197 | 197 | 197 | 35,000 | 197 |
| 2003-03-13 | 203 | 204 | 202 | 202 | 7,000 | 202 |
| 2003-03-12 | 203 | 203 | 201 | 202 | 10,000 | 202 |
| 2003-03-11 | 210 | 210 | 201 | 205 | 20,000 | 205 |
| 2003-03-10 | 199 | 202 | 199 | 199 | 20,000 | 199 |
| 2003-03-07 | 212 | 212 | 208 | 209 | 9,000 | 209 |
| 2003-03-06 | 213 | 214 | 213 | 214 | 14,000 | 214 |
| 2003-03-05 | 210 | 213 | 209 | 213 | 6,000 | 213 |
| 2003-03-04 | 212 | 212 | 208 | 212 | 20,000 | 212 |
| 2003-03-03 | 213 | 213 | 208 | 212 | 30,000 | 212 |
| 2003-02-28 | 203 | 209 | 203 | 208 | 26,000 | 208 |
| 2003-02-27 | 200 | 202 | 199 | 201 | 9,000 | 201 |
| 2003-02-26 | 201 | 201 | 200 | 200 | 12,000 | 200 |
| 2003-02-25 | 205 | 205 | 201 | 201 | 23,000 | 201 |
| 2003-02-24 | 211 | 211 | 202 | 204 | 36,000 | 204 |
| 2003-02-21 | 200 | 210 | 198 | 210 | 47,000 | 210 |
| 2003-02-20 | 200 | 201 | 198 | 198 | 17,000 | 198 |
| 2003-02-19 | 200 | 201 | 199 | 201 | 20,000 | 201 |
| 2003-02-18 | 198 | 200 | 196 | 196 | 10,000 | 196 |
| 2003-02-17 | 195 | 198 | 195 | 197 | 15,000 | 197 |
| 2003-02-14 | 193 | 195 | 189 | 195 | 24,000 | 195 |
| 2003-02-13 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 2003-02-12 | 190 | 194 | 190 | 194 | 17,000 | 194 |
| 2003-02-10 | 192 | 192 | 189 | 189 | 9,000 | 189 |
| 2003-02-07 | 188 | 192 | 188 | 192 | 20,000 | 192 |
| 2003-02-06 | 185 | 189 | 185 | 189 | 21,000 | 189 |
| 2003-02-05 | 180 | 187 | 180 | 185 | 17,000 | 185 |
| 2003-02-04 | 184 | 184 | 180 | 181 | 22,000 | 181 |
| 2003-02-03 | 185 | 185 | 180 | 185 | 26,000 | 185 |
| 2003-01-31 | 182 | 185 | 182 | 185 | 14,000 | 185 |
| 2003-01-30 | 183 | 184 | 182 | 184 | 7,000 | 184 |
| 2003-01-29 | 184 | 185 | 182 | 182 | 13,000 | 182 |
| 2003-01-28 | 186 | 186 | 184 | 184 | 5,000 | 184 |
| 2003-01-27 | 188 | 190 | 186 | 186 | 6,000 | 186 |
| 2003-01-24 | 189 | 191 | 188 | 188 | 14,000 | 188 |
| 2003-01-23 | 190 | 190 | 187 | 187 | 12,000 | 187 |
| 2003-01-22 | 193 | 193 | 191 | 191 | 5,000 | 191 |
| 2003-01-21 | 193 | 194 | 189 | 193 | 17,000 | 193 |
| 2003-01-20 | 189 | 194 | 189 | 194 | 22,000 | 194 |
| 2003-01-17 | 188 | 191 | 187 | 189 | 20,000 | 189 |
| 2003-01-16 | 187 | 188 | 187 | 188 | 4,000 | 188 |
| 2003-01-15 | 188 | 188 | 185 | 187 | 21,000 | 187 |
| 2003-01-14 | 189 | 189 | 185 | 185 | 9,000 | 185 |
| 2003-01-10 | 187 | 190 | 187 | 187 | 8,000 | 187 |
| 2003-01-09 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2003-01-08 | 186 | 189 | 186 | 189 | 2,000 | 189 |
| 2003-01-07 | 194 | 194 | 186 | 186 | 3,000 | 186 |
| 2003-01-06 | 195 | 195 | 194 | 194 | 21,000 | 194 |
分割・併合履歴 ： なし
