6853 (株)共和電業 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3033633733433426,000334
2004-12-2933633733133346,000333
2004-12-2834034033533856,000338
2004-12-2733835333734584,000345
2004-12-24343360343349169,000349
2004-12-2233534333433993,000339
2004-12-2133333733233487,000334
2004-12-20328333325333102,000333
2004-12-1732732832532747,000327
2004-12-1632832832232325,000323
2004-12-1532832832532723,000327
2004-12-1432232732232635,000326
2004-12-1333333332132772,000327
2004-12-1032132432032345,000323
2004-12-0932032031931924,000319
2004-12-0831532231531929,000319
2004-12-0732132632132350,000323
2004-12-0632032632032275,000322
2004-12-0331732031732030,000320
2004-12-0232032031431422,000314
2004-12-0131432131332156,000321
2004-11-3031831831431710,000317
2004-11-2931932031731763,000317
2004-11-2630531630531545,000315
2004-11-2531131531031015,000310
2004-11-2431531630931627,000316
2004-11-2231831831331731,000317
2004-11-1931631931631745,000317
2004-11-1831631731531516,000315
2004-11-1731631831531517,000315
2004-11-1631631731631617,000316
2004-11-1531331631231537,000315
2004-11-1231031430931433,000314
2004-11-1131331331131226,000312
2004-11-1031431531031323,000313
2004-11-0930931430531418,000314
2004-11-0831331631031018,000310
2004-11-0531131530931330,000313
2004-11-0431631631031030,000310
2004-11-023053063013068,000306
2004-11-0131131130130120,000301
2004-10-2929930429930412,000304
2004-10-2830430430030121,000301
2004-10-273003022973029,000302
2004-10-2629729729529539,000295
2004-10-252952982952986,000298
2004-10-223053073053069,000306
2004-10-2130931030330310,000303
2004-10-2031331330730714,000307
2004-10-1931331430931413,000314
2004-10-1831531531331419,000314
2004-10-153123123063109,000310
2004-10-1431231231031013,000310
2004-10-133123143123126,000312
2004-10-123143143113116,000311
2004-10-083183183143147,000314
2004-10-0731731831531830,000318
2004-10-063163163133159,000315
2004-10-0531832031632022,000320
2004-10-0430632530631542,000315
2004-10-0130830830530521,000305
2004-09-3030430430330415,000304
2004-09-293023053023046,000304
2004-09-283003013003014,000301
2004-09-2730730829530418,000304
2004-09-2430430429229226,000292
2004-09-2230730930330535,000305
2004-09-2130630630330416,000304
2004-09-1730630730330713,000307
2004-09-163043073043049,000304
2004-09-1531131130630715,000307
2004-09-1430531230531118,000311
2004-09-1331031030530514,000305
2004-09-1030230930230545,000305
2004-09-0931331331031011,000310
2004-09-0831331531231516,000315
2004-09-0732032031331314,000313
2004-09-0631131631031617,000316
2004-09-0330830930730712,000307
2004-09-0231231631231219,000312
2004-09-0131031230831227,000312
2004-08-3130831030631023,000310
2004-08-3030630730530714,000307
2004-08-2730530730430712,000307
2004-08-2630630630330315,000303
2004-08-253033093033049,000304
2004-08-243033073033034,000303
2004-08-233063063033039,000303
2004-08-2030530530230312,000303
2004-08-1930030230030118,000301
2004-08-1830030429629928,000299
2004-08-1729030729030427,000304
2004-08-1629829828528612,000286
2004-08-1329830029529515,000295
2004-08-122993012993017,000301
2004-08-1130530529529822,000298
2004-08-1029031029029545,000295
2004-08-092862902852908,000290
2004-08-0629229228528524,000285
2004-08-0529129529129118,000291
2004-08-0429929929529513,000295
2004-08-033013012992999,000299
2004-08-0230430430130115,000301
2004-07-3030830830030528,000305
2004-07-2930330829830821,000308
2004-07-2830430430130112,000301
2004-07-2730430429429435,000294
2004-07-2630430530330513,000305
2004-07-2331231230530542,000305
2004-07-2231431431131222,000312
2004-07-2131331331131319,000313
2004-07-2031331331131130,000311
2004-07-1631131331131220,000312
2004-07-1532032031131128,000311
2004-07-1431131731131210,000312
2004-07-1331531530831330,000313
2004-07-1231231831231415,000314
2004-07-0930530730530712,000307
2004-07-0830531430330526,000305
2004-07-0731231230230755,000307
2004-07-0631631831331415,000314
2004-07-0532632631231370,000313
2004-07-0232632632032116,000321
2004-07-0132732831532650,000326
2004-06-3033033032733035,000330
2004-06-2932532932432939,000329
2004-06-2832232532232540,000325
2004-06-2532032331932015,000320
2004-06-2432432431832438,000324
2004-06-2332632632232246,000322
2004-06-2232532632132516,000325
2004-06-2132732732032051,000320
2004-06-1832232432032234,000322
2004-06-1732932932032443,000324
2004-06-1631832631832668,000326
2004-06-1531831831531617,000316
2004-06-1431631831531832,000318
2004-06-1131331631331671,000316
2004-06-1031031330831234,000312
2004-06-0931031130831135,000311
2004-06-0831431430931122,000311
2004-06-0731731830530742,000307
2004-06-0431231831231311,000313
2004-06-0331032231031553,000315
2004-06-0231631931331415,000314
2004-06-0132132131631625,000316
2004-05-3132032331932026,000320
2004-05-2831432131432033,000320
2004-05-2731832031831918,000319
2004-05-2632032431931918,000319
2004-05-2532032532032511,000325
2004-05-24327330322328111,000328
2004-05-2131431530931522,000315
2004-05-2032732731731768,000317
2004-05-1930033029733044,000330
2004-05-1830030129029340,000293
2004-05-1730930929530018,000300
2004-05-1431531630630636,000306
2004-05-1332032030630628,000306
2004-05-12323334309325119,000325
2004-05-1132132530931080,000310
2004-05-10347347318340173,000340
2004-05-07330346323346143,000346
2004-05-06342342330340106,000340
2004-04-3033233332332787,000327
2004-04-28333344333340232,000340
2004-04-2732033031532977,000329
2004-04-2633633631632293,000322
2004-04-23331340330332105,000332
2004-04-22336340329329117,000329
2004-04-21326345325338268,000338
2004-04-20326329320321196,000321
2004-04-19307316305316171,000316
2004-04-1629531029530550,000305
2004-04-1530930929229445,000294
2004-04-1429330429130456,000304
2004-04-1329029529029417,000294
2004-04-1229129328929317,000293
2004-04-0929029028528916,000289
2004-04-0829029428929439,000294
2004-04-0729429428929051,000290
2004-04-0630530529529884,000298
2004-04-0530030429930084,000300
2004-04-0228830028829855,000298
2004-04-0129530029129286,000292
2004-03-31290295289292108,000292
2004-03-3028828928628949,000289
2004-03-29280294276288150,000288
2004-03-2627527827227856,000278
2004-03-2527627627127440,000274
2004-03-2427827826826927,000269
2004-03-2327227226727228,000272
2004-03-2227427527127243,000272
2004-03-1927327727027269,000272
2004-03-1828228227327592,000275
2004-03-17264280263280144,000280
2004-03-16261267261261104,000261
2004-03-1525626825626153,000261
2004-03-1225625925625635,000256
2004-03-1125925925725813,000258
2004-03-1025926025625821,000258
2004-03-0926026025925933,000259
2004-03-0826126226026144,000261
2004-03-0526026326026149,000261
2004-03-0425926025725926,000259
2004-03-0325525625525619,000256
2004-03-0225625725425458,000254
2004-03-0125825825325575,000255
2004-02-2725125525125435,000254
2004-02-2625325325025117,000251
2004-02-2525225325025013,000250
2004-02-2425425425125154,000251
2004-02-2325325425025038,000250
2004-02-2025125425025332,000253
2004-02-1925525725125431,000254
2004-02-18260262250251205,000251
2004-02-17236250236250124,000250
2004-02-1623823823523513,000235
2004-02-1323924023624013,000240
2004-02-1223423823423617,000236
2004-02-1023523623323317,000233
2004-02-0923623623323315,000233
2004-02-0623523623223217,000232
2004-02-0523723823523514,000235
2004-02-0424324323824013,000240
2004-02-0324324423924434,000244
2004-02-0224124324124145,000241
2004-01-3024524524124276,000242
2004-01-2924624824524515,000245
2004-01-2824924924624812,000248
2004-01-2725025224924927,000249
2004-01-2625125125025018,000250
2004-01-2325025024925024,000250
2004-01-2224925024824823,000248
2004-01-2125025224924910,000249
2004-01-2025425425025050,000250
2004-01-1925125324924917,000249
2004-01-162502502472486,000248
2004-01-1525525524925017,000250
2004-01-1425125325125225,000252
2004-01-132482502482506,000250
2004-01-092462462452465,000246
2004-01-0824624724124315,000243
2004-01-072512512472477,000247
2004-01-062552552522528,000252
2004-01-0525025425025323,000253

分割・併合履歴 : なし