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
2004-12-30	336	337	334	334	26,000	334
2004-12-29	336	337	331	333	46,000	333
2004-12-28	340	340	335	338	56,000	338
2004-12-27	338	353	337	345	84,000	345
2004-12-24	343	360	343	349	169,000	349
2004-12-22	335	343	334	339	93,000	339
2004-12-21	333	337	332	334	87,000	334
2004-12-20	328	333	325	333	102,000	333
2004-12-17	327	328	325	327	47,000	327
2004-12-16	328	328	322	323	25,000	323
2004-12-15	328	328	325	327	23,000	327
2004-12-14	322	327	322	326	35,000	326
2004-12-13	333	333	321	327	72,000	327
2004-12-10	321	324	320	323	45,000	323
2004-12-09	320	320	319	319	24,000	319
2004-12-08	315	322	315	319	29,000	319
2004-12-07	321	326	321	323	50,000	323
2004-12-06	320	326	320	322	75,000	322
2004-12-03	317	320	317	320	30,000	320
2004-12-02	320	320	314	314	22,000	314
2004-12-01	314	321	313	321	56,000	321
2004-11-30	318	318	314	317	10,000	317
2004-11-29	319	320	317	317	63,000	317
2004-11-26	305	316	305	315	45,000	315
2004-11-25	311	315	310	310	15,000	310
2004-11-24	315	316	309	316	27,000	316
2004-11-22	318	318	313	317	31,000	317
2004-11-19	316	319	316	317	45,000	317
2004-11-18	316	317	315	315	16,000	315
2004-11-17	316	318	315	315	17,000	315
2004-11-16	316	317	316	316	17,000	316
2004-11-15	313	316	312	315	37,000	315
2004-11-12	310	314	309	314	33,000	314
2004-11-11	313	313	311	312	26,000	312
2004-11-10	314	315	310	313	23,000	313
2004-11-09	309	314	305	314	18,000	314
2004-11-08	313	316	310	310	18,000	310
2004-11-05	311	315	309	313	30,000	313
2004-11-04	316	316	310	310	30,000	310
2004-11-02	305	306	301	306	8,000	306
2004-11-01	311	311	301	301	20,000	301
2004-10-29	299	304	299	304	12,000	304
2004-10-28	304	304	300	301	21,000	301
2004-10-27	300	302	297	302	9,000	302
2004-10-26	297	297	295	295	39,000	295
2004-10-25	295	298	295	298	6,000	298
2004-10-22	305	307	305	306	9,000	306
2004-10-21	309	310	303	303	10,000	303
2004-10-20	313	313	307	307	14,000	307
2004-10-19	313	314	309	314	13,000	314
2004-10-18	315	315	313	314	19,000	314
2004-10-15	312	312	306	310	9,000	310
2004-10-14	312	312	310	310	13,000	310
2004-10-13	312	314	312	312	6,000	312
2004-10-12	314	314	311	311	6,000	311
2004-10-08	318	318	314	314	7,000	314
2004-10-07	317	318	315	318	30,000	318
2004-10-06	316	316	313	315	9,000	315
2004-10-05	318	320	316	320	22,000	320
2004-10-04	306	325	306	315	42,000	315
2004-10-01	308	308	305	305	21,000	305
2004-09-30	304	304	303	304	15,000	304
2004-09-29	302	305	302	304	6,000	304
2004-09-28	300	301	300	301	4,000	301
2004-09-27	307	308	295	304	18,000	304
2004-09-24	304	304	292	292	26,000	292
2004-09-22	307	309	303	305	35,000	305
2004-09-21	306	306	303	304	16,000	304
2004-09-17	306	307	303	307	13,000	307
2004-09-16	304	307	304	304	9,000	304
2004-09-15	311	311	306	307	15,000	307
2004-09-14	305	312	305	311	18,000	311
2004-09-13	310	310	305	305	14,000	305
2004-09-10	302	309	302	305	45,000	305
2004-09-09	313	313	310	310	11,000	310
2004-09-08	313	315	312	315	16,000	315
2004-09-07	320	320	313	313	14,000	313
2004-09-06	311	316	310	316	17,000	316
2004-09-03	308	309	307	307	12,000	307
2004-09-02	312	316	312	312	19,000	312
2004-09-01	310	312	308	312	27,000	312
2004-08-31	308	310	306	310	23,000	310
2004-08-30	306	307	305	307	14,000	307
2004-08-27	305	307	304	307	12,000	307
2004-08-26	306	306	303	303	15,000	303
2004-08-25	303	309	303	304	9,000	304
2004-08-24	303	307	303	303	4,000	303
2004-08-23	306	306	303	303	9,000	303
2004-08-20	305	305	302	303	12,000	303
2004-08-19	300	302	300	301	18,000	301
2004-08-18	300	304	296	299	28,000	299
2004-08-17	290	307	290	304	27,000	304
2004-08-16	298	298	285	286	12,000	286
2004-08-13	298	300	295	295	15,000	295
2004-08-12	299	301	299	301	7,000	301
2004-08-11	305	305	295	298	22,000	298
2004-08-10	290	310	290	295	45,000	295
2004-08-09	286	290	285	290	8,000	290
2004-08-06	292	292	285	285	24,000	285
2004-08-05	291	295	291	291	18,000	291
2004-08-04	299	299	295	295	13,000	295
2004-08-03	301	301	299	299	9,000	299
2004-08-02	304	304	301	301	15,000	301
2004-07-30	308	308	300	305	28,000	305
2004-07-29	303	308	298	308	21,000	308
2004-07-28	304	304	301	301	12,000	301
2004-07-27	304	304	294	294	35,000	294
2004-07-26	304	305	303	305	13,000	305
2004-07-23	312	312	305	305	42,000	305
2004-07-22	314	314	311	312	22,000	312
2004-07-21	313	313	311	313	19,000	313
2004-07-20	313	313	311	311	30,000	311
2004-07-16	311	313	311	312	20,000	312
2004-07-15	320	320	311	311	28,000	311
2004-07-14	311	317	311	312	10,000	312
2004-07-13	315	315	308	313	30,000	313
2004-07-12	312	318	312	314	15,000	314
2004-07-09	305	307	305	307	12,000	307
2004-07-08	305	314	303	305	26,000	305
2004-07-07	312	312	302	307	55,000	307
2004-07-06	316	318	313	314	15,000	314
2004-07-05	326	326	312	313	70,000	313
2004-07-02	326	326	320	321	16,000	321
2004-07-01	327	328	315	326	50,000	326
2004-06-30	330	330	327	330	35,000	330
2004-06-29	325	329	324	329	39,000	329
2004-06-28	322	325	322	325	40,000	325
2004-06-25	320	323	319	320	15,000	320
2004-06-24	324	324	318	324	38,000	324
2004-06-23	326	326	322	322	46,000	322
2004-06-22	325	326	321	325	16,000	325
2004-06-21	327	327	320	320	51,000	320
2004-06-18	322	324	320	322	34,000	322
2004-06-17	329	329	320	324	43,000	324
2004-06-16	318	326	318	326	68,000	326
2004-06-15	318	318	315	316	17,000	316
2004-06-14	316	318	315	318	32,000	318
2004-06-11	313	316	313	316	71,000	316
2004-06-10	310	313	308	312	34,000	312
2004-06-09	310	311	308	311	35,000	311
2004-06-08	314	314	309	311	22,000	311
2004-06-07	317	318	305	307	42,000	307
2004-06-04	312	318	312	313	11,000	313
2004-06-03	310	322	310	315	53,000	315
2004-06-02	316	319	313	314	15,000	314
2004-06-01	321	321	316	316	25,000	316
2004-05-31	320	323	319	320	26,000	320
2004-05-28	314	321	314	320	33,000	320
2004-05-27	318	320	318	319	18,000	319
2004-05-26	320	324	319	319	18,000	319
2004-05-25	320	325	320	325	11,000	325
2004-05-24	327	330	322	328	111,000	328
2004-05-21	314	315	309	315	22,000	315
2004-05-20	327	327	317	317	68,000	317
2004-05-19	300	330	297	330	44,000	330
2004-05-18	300	301	290	293	40,000	293
2004-05-17	309	309	295	300	18,000	300
2004-05-14	315	316	306	306	36,000	306
2004-05-13	320	320	306	306	28,000	306
2004-05-12	323	334	309	325	119,000	325
2004-05-11	321	325	309	310	80,000	310
2004-05-10	347	347	318	340	173,000	340
2004-05-07	330	346	323	346	143,000	346
2004-05-06	342	342	330	340	106,000	340
2004-04-30	332	333	323	327	87,000	327
2004-04-28	333	344	333	340	232,000	340
2004-04-27	320	330	315	329	77,000	329
2004-04-26	336	336	316	322	93,000	322
2004-04-23	331	340	330	332	105,000	332
2004-04-22	336	340	329	329	117,000	329
2004-04-21	326	345	325	338	268,000	338
2004-04-20	326	329	320	321	196,000	321
2004-04-19	307	316	305	316	171,000	316
2004-04-16	295	310	295	305	50,000	305
2004-04-15	309	309	292	294	45,000	294
2004-04-14	293	304	291	304	56,000	304
2004-04-13	290	295	290	294	17,000	294
2004-04-12	291	293	289	293	17,000	293
2004-04-09	290	290	285	289	16,000	289
2004-04-08	290	294	289	294	39,000	294
2004-04-07	294	294	289	290	51,000	290
2004-04-06	305	305	295	298	84,000	298
2004-04-05	300	304	299	300	84,000	300
2004-04-02	288	300	288	298	55,000	298
2004-04-01	295	300	291	292	86,000	292
2004-03-31	290	295	289	292	108,000	292
2004-03-30	288	289	286	289	49,000	289
2004-03-29	280	294	276	288	150,000	288
2004-03-26	275	278	272	278	56,000	278
2004-03-25	276	276	271	274	40,000	274
2004-03-24	278	278	268	269	27,000	269
2004-03-23	272	272	267	272	28,000	272
2004-03-22	274	275	271	272	43,000	272
2004-03-19	273	277	270	272	69,000	272
2004-03-18	282	282	273	275	92,000	275
2004-03-17	264	280	263	280	144,000	280
2004-03-16	261	267	261	261	104,000	261
2004-03-15	256	268	256	261	53,000	261
2004-03-12	256	259	256	256	35,000	256
2004-03-11	259	259	257	258	13,000	258
2004-03-10	259	260	256	258	21,000	258
2004-03-09	260	260	259	259	33,000	259
2004-03-08	261	262	260	261	44,000	261
2004-03-05	260	263	260	261	49,000	261
2004-03-04	259	260	257	259	26,000	259
2004-03-03	255	256	255	256	19,000	256
2004-03-02	256	257	254	254	58,000	254
2004-03-01	258	258	253	255	75,000	255
2004-02-27	251	255	251	254	35,000	254
2004-02-26	253	253	250	251	17,000	251
2004-02-25	252	253	250	250	13,000	250
2004-02-24	254	254	251	251	54,000	251
2004-02-23	253	254	250	250	38,000	250
2004-02-20	251	254	250	253	32,000	253
2004-02-19	255	257	251	254	31,000	254
2004-02-18	260	262	250	251	205,000	251
2004-02-17	236	250	236	250	124,000	250
2004-02-16	238	238	235	235	13,000	235
2004-02-13	239	240	236	240	13,000	240
2004-02-12	234	238	234	236	17,000	236
2004-02-10	235	236	233	233	17,000	233
2004-02-09	236	236	233	233	15,000	233
2004-02-06	235	236	232	232	17,000	232
2004-02-05	237	238	235	235	14,000	235
2004-02-04	243	243	238	240	13,000	240
2004-02-03	243	244	239	244	34,000	244
2004-02-02	241	243	241	241	45,000	241
2004-01-30	245	245	241	242	76,000	242
2004-01-29	246	248	245	245	15,000	245
2004-01-28	249	249	246	248	12,000	248
2004-01-27	250	252	249	249	27,000	249
2004-01-26	251	251	250	250	18,000	250
2004-01-23	250	250	249	250	24,000	250
2004-01-22	249	250	248	248	23,000	248
2004-01-21	250	252	249	249	10,000	249
2004-01-20	254	254	250	250	50,000	250
2004-01-19	251	253	249	249	17,000	249
2004-01-16	250	250	247	248	6,000	248
2004-01-15	255	255	249	250	17,000	250
2004-01-14	251	253	251	252	25,000	252
2004-01-13	248	250	248	250	6,000	250
2004-01-09	246	246	245	246	5,000	246
2004-01-08	246	247	241	243	15,000	243
2004-01-07	251	251	247	247	7,000	247
2004-01-06	255	255	252	252	8,000	252
2004-01-05	250	254	250	253	23,000	253

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6853 (株)共和電業 の時系列データ [2004年度]

6853 (株)共和電業の時系列データ [2004年度]