6853 (株)共和電業 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 489 | 489 | 484 | 484 | 18,000 | 484 |
| 2005-12-29 | 489 | 490 | 484 | 489 | 42,000 | 489 |
| 2005-12-28 | 480 | 485 | 477 | 479 | 33,000 | 479 |
| 2005-12-27 | 489 | 490 | 479 | 484 | 58,000 | 484 |
| 2005-12-26 | 498 | 502 | 495 | 495 | 194,000 | 495 |
| 2005-12-22 | 490 | 493 | 486 | 492 | 128,000 | 492 |
| 2005-12-21 | 492 | 492 | 486 | 487 | 202,000 | 487 |
| 2005-12-20 | 490 | 492 | 489 | 492 | 50,000 | 492 |
| 2005-12-19 | 491 | 493 | 489 | 489 | 49,000 | 489 |
| 2005-12-16 | 489 | 491 | 488 | 491 | 57,000 | 491 |
| 2005-12-15 | 488 | 491 | 488 | 490 | 75,000 | 490 |
| 2005-12-14 | 493 | 494 | 490 | 490 | 67,000 | 490 |
| 2005-12-13 | 489 | 494 | 489 | 492 | 65,000 | 492 |
| 2005-12-12 | 493 | 493 | 481 | 489 | 85,000 | 489 |
| 2005-12-09 | 482 | 490 | 482 | 490 | 64,000 | 490 |
| 2005-12-08 | 490 | 491 | 485 | 485 | 77,000 | 485 |
| 2005-12-07 | 489 | 495 | 487 | 489 | 71,000 | 489 |
| 2005-12-06 | 489 | 494 | 486 | 488 | 81,000 | 488 |
| 2005-12-05 | 486 | 497 | 485 | 494 | 85,000 | 494 |
| 2005-12-02 | 483 | 492 | 481 | 490 | 157,000 | 490 |
| 2005-12-01 | 484 | 486 | 480 | 483 | 78,000 | 483 |
| 2005-11-30 | 487 | 487 | 484 | 485 | 45,000 | 485 |
| 2005-11-29 | 480 | 485 | 480 | 485 | 56,000 | 485 |
| 2005-11-28 | 478 | 480 | 472 | 480 | 38,000 | 480 |
| 2005-11-25 | 475 | 476 | 468 | 476 | 30,000 | 476 |
| 2005-11-24 | 474 | 476 | 468 | 468 | 81,000 | 468 |
| 2005-11-22 | 477 | 479 | 472 | 476 | 73,000 | 476 |
| 2005-11-21 | 480 | 480 | 471 | 479 | 86,000 | 479 |
| 2005-11-18 | 486 | 490 | 477 | 480 | 62,000 | 480 |
| 2005-11-17 | 477 | 485 | 477 | 485 | 32,000 | 485 |
| 2005-11-16 | 472 | 485 | 472 | 476 | 59,000 | 476 |
| 2005-11-15 | 478 | 478 | 472 | 473 | 42,000 | 473 |
| 2005-11-14 | 475 | 478 | 475 | 476 | 39,000 | 476 |
| 2005-11-11 | 472 | 480 | 472 | 480 | 32,000 | 480 |
| 2005-11-10 | 480 | 480 | 474 | 474 | 53,000 | 474 |
| 2005-11-09 | 470 | 478 | 469 | 474 | 90,000 | 474 |
| 2005-11-08 | 486 | 486 | 471 | 475 | 59,000 | 475 |
| 2005-11-07 | 483 | 486 | 481 | 484 | 65,000 | 484 |
| 2005-11-04 | 481 | 481 | 474 | 478 | 56,000 | 478 |
| 2005-11-02 | 480 | 480 | 469 | 472 | 84,000 | 472 |
| 2005-11-01 | 472 | 479 | 472 | 476 | 32,000 | 476 |
| 2005-10-31 | 471 | 474 | 470 | 473 | 22,000 | 473 |
| 2005-10-28 | 473 | 473 | 466 | 466 | 53,000 | 466 |
| 2005-10-27 | 471 | 476 | 469 | 470 | 74,000 | 470 |
| 2005-10-26 | 476 | 476 | 470 | 471 | 25,000 | 471 |
| 2005-10-25 | 465 | 472 | 465 | 472 | 67,000 | 472 |
| 2005-10-24 | 472 | 472 | 465 | 466 | 30,000 | 466 |
| 2005-10-21 | 470 | 475 | 469 | 472 | 26,000 | 472 |
| 2005-10-20 | 475 | 478 | 470 | 472 | 18,000 | 472 |
| 2005-10-19 | 474 | 476 | 470 | 476 | 45,000 | 476 |
| 2005-10-18 | 473 | 477 | 471 | 474 | 47,000 | 474 |
| 2005-10-17 | 478 | 478 | 473 | 477 | 26,000 | 477 |
| 2005-10-14 | 474 | 475 | 470 | 473 | 49,000 | 473 |
| 2005-10-13 | 477 | 480 | 471 | 475 | 136,000 | 475 |
| 2005-10-12 | 489 | 489 | 475 | 481 | 166,000 | 481 |
| 2005-10-11 | 499 | 507 | 475 | 482 | 269,000 | 482 |
| 2005-10-07 | 493 | 502 | 491 | 498 | 45,000 | 498 |
| 2005-10-06 | 505 | 505 | 490 | 496 | 74,000 | 496 |
| 2005-10-05 | 497 | 510 | 497 | 506 | 284,000 | 506 |
| 2005-10-04 | 481 | 492 | 481 | 492 | 58,000 | 492 |
| 2005-10-03 | 484 | 485 | 471 | 478 | 51,000 | 478 |
| 2005-09-30 | 486 | 491 | 484 | 484 | 38,000 | 484 |
| 2005-09-29 | 490 | 491 | 483 | 483 | 47,000 | 483 |
| 2005-09-28 | 486 | 489 | 482 | 489 | 32,000 | 489 |
| 2005-09-27 | 486 | 493 | 485 | 486 | 48,000 | 486 |
| 2005-09-26 | 483 | 485 | 480 | 485 | 61,000 | 485 |
| 2005-09-22 | 486 | 486 | 483 | 483 | 43,000 | 483 |
| 2005-09-21 | 487 | 490 | 482 | 487 | 65,000 | 487 |
| 2005-09-20 | 485 | 491 | 484 | 487 | 56,000 | 487 |
| 2005-09-16 | 472 | 480 | 472 | 479 | 65,000 | 479 |
| 2005-09-15 | 469 | 472 | 468 | 472 | 19,000 | 472 |
| 2005-09-14 | 469 | 473 | 466 | 468 | 24,000 | 468 |
| 2005-09-13 | 474 | 474 | 469 | 469 | 18,000 | 469 |
| 2005-09-12 | 473 | 478 | 470 | 474 | 19,000 | 474 |
| 2005-09-09 | 463 | 470 | 463 | 466 | 68,000 | 466 |
| 2005-09-08 | 467 | 467 | 462 | 462 | 29,000 | 462 |
| 2005-09-07 | 470 | 472 | 465 | 469 | 30,000 | 469 |
| 2005-09-06 | 470 | 474 | 470 | 470 | 42,000 | 470 |
| 2005-09-05 | 478 | 479 | 471 | 471 | 35,000 | 471 |
| 2005-09-02 | 474 | 475 | 472 | 475 | 22,000 | 475 |
| 2005-09-01 | 471 | 474 | 468 | 473 | 36,000 | 473 |
| 2005-08-31 | 466 | 474 | 466 | 470 | 58,000 | 470 |
| 2005-08-30 | 473 | 477 | 465 | 470 | 89,000 | 470 |
| 2005-08-29 | 476 | 476 | 470 | 473 | 61,000 | 473 |
| 2005-08-26 | 479 | 485 | 473 | 475 | 93,000 | 475 |
| 2005-08-25 | 485 | 485 | 478 | 482 | 41,000 | 482 |
| 2005-08-24 | 488 | 488 | 485 | 486 | 28,000 | 486 |
| 2005-08-23 | 494 | 494 | 486 | 488 | 64,000 | 488 |
| 2005-08-22 | 492 | 492 | 488 | 490 | 24,000 | 490 |
| 2005-08-19 | 487 | 490 | 485 | 488 | 37,000 | 488 |
| 2005-08-18 | 488 | 488 | 485 | 488 | 22,000 | 488 |
| 2005-08-17 | 488 | 492 | 486 | 492 | 45,000 | 492 |
| 2005-08-16 | 492 | 495 | 486 | 486 | 88,000 | 486 |
| 2005-08-15 | 499 | 502 | 492 | 493 | 44,000 | 493 |
| 2005-08-12 | 503 | 504 | 490 | 497 | 60,000 | 497 |
| 2005-08-11 | 500 | 500 | 492 | 498 | 90,000 | 498 |
| 2005-08-10 | 501 | 503 | 488 | 500 | 125,000 | 500 |
| 2005-08-09 | 502 | 510 | 491 | 499 | 109,000 | 499 |
| 2005-08-08 | 472 | 488 | 467 | 483 | 76,000 | 483 |
| 2005-08-05 | 490 | 490 | 475 | 475 | 60,000 | 475 |
| 2005-08-04 | 504 | 504 | 490 | 499 | 58,000 | 499 |
| 2005-08-03 | 512 | 512 | 504 | 504 | 105,000 | 504 |
| 2005-08-02 | 502 | 520 | 502 | 509 | 353,000 | 509 |
| 2005-08-01 | 495 | 500 | 490 | 500 | 70,000 | 500 |
| 2005-07-29 | 500 | 500 | 490 | 490 | 68,000 | 490 |
| 2005-07-28 | 496 | 504 | 491 | 496 | 147,000 | 496 |
| 2005-07-27 | 494 | 510 | 492 | 499 | 255,000 | 499 |
| 2005-07-26 | 467 | 496 | 466 | 488 | 224,000 | 488 |
| 2005-07-25 | 468 | 470 | 463 | 466 | 29,000 | 466 |
| 2005-07-22 | 468 | 470 | 465 | 467 | 36,000 | 467 |
| 2005-07-21 | 473 | 473 | 466 | 470 | 26,000 | 470 |
| 2005-07-20 | 477 | 477 | 463 | 467 | 61,000 | 467 |
| 2005-07-19 | 474 | 474 | 461 | 471 | 48,000 | 471 |
| 2005-07-15 | 475 | 475 | 466 | 468 | 34,000 | 468 |
| 2005-07-14 | 462 | 470 | 461 | 470 | 44,000 | 470 |
| 2005-07-13 | 463 | 464 | 460 | 460 | 19,000 | 460 |
| 2005-07-12 | 469 | 469 | 460 | 461 | 41,000 | 461 |
| 2005-07-11 | 476 | 476 | 461 | 470 | 49,000 | 470 |
| 2005-07-08 | 466 | 467 | 454 | 456 | 96,000 | 456 |
| 2005-07-07 | 471 | 473 | 464 | 472 | 61,000 | 472 |
| 2005-07-06 | 473 | 477 | 470 | 473 | 39,000 | 473 |
| 2005-07-05 | 486 | 493 | 471 | 471 | 74,000 | 471 |
| 2005-07-04 | 469 | 490 | 466 | 487 | 156,000 | 487 |
| 2005-07-01 | 475 | 475 | 463 | 465 | 85,000 | 465 |
| 2005-06-30 | 478 | 480 | 473 | 475 | 116,000 | 475 |
| 2005-06-29 | 486 | 490 | 472 | 480 | 199,000 | 480 |
| 2005-06-28 | 493 | 500 | 484 | 484 | 198,000 | 484 |
| 2005-06-27 | 496 | 516 | 491 | 495 | 378,000 | 495 |
| 2005-06-24 | 490 | 524 | 482 | 491 | 832,000 | 491 |
| 2005-06-23 | 510 | 555 | 501 | 505 | 3,502,000 | 505 |
| 2005-06-22 | 427 | 482 | 424 | 482 | 1,750,000 | 482 |
| 2005-06-21 | 405 | 405 | 402 | 402 | 29,000 | 402 |
| 2005-06-20 | 405 | 406 | 403 | 403 | 25,000 | 403 |
| 2005-06-17 | 407 | 407 | 401 | 403 | 31,000 | 403 |
| 2005-06-16 | 401 | 404 | 401 | 403 | 14,000 | 403 |
| 2005-06-15 | 402 | 402 | 399 | 402 | 11,000 | 402 |
| 2005-06-14 | 405 | 405 | 399 | 399 | 44,000 | 399 |
| 2005-06-13 | 401 | 407 | 401 | 406 | 18,000 | 406 |
| 2005-06-10 | 396 | 404 | 396 | 404 | 51,000 | 404 |
| 2005-06-09 | 409 | 410 | 392 | 393 | 98,000 | 393 |
| 2005-06-08 | 410 | 413 | 405 | 410 | 48,000 | 410 |
| 2005-06-07 | 419 | 419 | 409 | 414 | 23,000 | 414 |
| 2005-06-06 | 410 | 411 | 405 | 410 | 20,000 | 410 |
| 2005-06-03 | 414 | 417 | 411 | 411 | 29,000 | 411 |
| 2005-06-02 | 417 | 418 | 413 | 415 | 25,000 | 415 |
| 2005-06-01 | 418 | 419 | 412 | 419 | 43,000 | 419 |
| 2005-05-31 | 415 | 419 | 413 | 419 | 41,000 | 419 |
| 2005-05-30 | 405 | 412 | 405 | 408 | 20,000 | 408 |
| 2005-05-27 | 408 | 408 | 402 | 404 | 32,000 | 404 |
| 2005-05-26 | 401 | 403 | 400 | 400 | 19,000 | 400 |
| 2005-05-25 | 411 | 412 | 403 | 403 | 29,000 | 403 |
| 2005-05-24 | 415 | 415 | 409 | 411 | 20,000 | 411 |
| 2005-05-23 | 400 | 418 | 400 | 415 | 54,000 | 415 |
| 2005-05-20 | 407 | 407 | 402 | 402 | 26,000 | 402 |
| 2005-05-19 | 398 | 407 | 398 | 406 | 52,000 | 406 |
| 2005-05-18 | 383 | 397 | 383 | 397 | 44,000 | 397 |
| 2005-05-17 | 400 | 405 | 372 | 381 | 66,000 | 381 |
| 2005-05-16 | 414 | 414 | 399 | 400 | 63,000 | 400 |
| 2005-05-13 | 419 | 420 | 406 | 410 | 90,000 | 410 |
| 2005-05-12 | 424 | 430 | 413 | 423 | 80,000 | 423 |
| 2005-05-11 | 421 | 430 | 411 | 421 | 134,000 | 421 |
| 2005-05-10 | 430 | 430 | 421 | 421 | 177,000 | 421 |
| 2005-05-09 | 410 | 455 | 410 | 421 | 441,000 | 421 |
| 2005-05-06 | 399 | 399 | 394 | 396 | 91,000 | 396 |
| 2005-05-02 | 386 | 394 | 382 | 393 | 152,000 | 393 |
| 2005-04-28 | 371 | 377 | 369 | 377 | 50,000 | 377 |
| 2005-04-27 | 370 | 372 | 369 | 372 | 27,000 | 372 |
| 2005-04-26 | 377 | 377 | 370 | 375 | 26,000 | 375 |
| 2005-04-25 | 368 | 376 | 365 | 374 | 28,000 | 374 |
| 2005-04-22 | 377 | 377 | 370 | 370 | 43,000 | 370 |
| 2005-04-21 | 368 | 370 | 364 | 365 | 26,000 | 365 |
| 2005-04-20 | 380 | 380 | 370 | 372 | 51,000 | 372 |
| 2005-04-19 | 356 | 377 | 351 | 377 | 116,000 | 377 |
| 2005-04-18 | 366 | 366 | 355 | 360 | 42,000 | 360 |
| 2005-04-15 | 371 | 377 | 363 | 372 | 103,000 | 372 |
| 2005-04-14 | 375 | 378 | 371 | 377 | 70,000 | 377 |
| 2005-04-13 | 375 | 380 | 375 | 380 | 26,000 | 380 |
| 2005-04-12 | 380 | 383 | 375 | 376 | 115,000 | 376 |
| 2005-04-11 | 375 | 379 | 374 | 379 | 31,000 | 379 |
| 2005-04-08 | 380 | 380 | 375 | 380 | 40,000 | 380 |
| 2005-04-07 | 378 | 381 | 377 | 378 | 79,000 | 378 |
| 2005-04-06 | 375 | 380 | 373 | 373 | 111,000 | 373 |
| 2005-04-05 | 370 | 373 | 365 | 373 | 42,000 | 373 |
| 2005-04-04 | 366 | 368 | 360 | 360 | 29,000 | 360 |
| 2005-04-01 | 375 | 375 | 360 | 367 | 60,000 | 367 |
| 2005-03-31 | 363 | 370 | 360 | 370 | 59,000 | 370 |
| 2005-03-30 | 357 | 364 | 357 | 361 | 77,000 | 361 |
| 2005-03-29 | 370 | 370 | 362 | 367 | 13,000 | 367 |
| 2005-03-28 | 369 | 370 | 369 | 370 | 10,000 | 370 |
| 2005-03-25 | 362 | 369 | 360 | 369 | 40,000 | 369 |
| 2005-03-24 | 373 | 373 | 366 | 366 | 25,000 | 366 |
| 2005-03-23 | 374 | 374 | 367 | 372 | 36,000 | 372 |
| 2005-03-22 | 375 | 376 | 370 | 370 | 89,000 | 370 |
| 2005-03-18 | 378 | 379 | 376 | 376 | 25,000 | 376 |
| 2005-03-17 | 378 | 378 | 373 | 376 | 31,000 | 376 |
| 2005-03-16 | 373 | 377 | 372 | 373 | 21,000 | 373 |
| 2005-03-15 | 374 | 378 | 374 | 377 | 41,000 | 377 |
| 2005-03-14 | 379 | 379 | 368 | 368 | 35,000 | 368 |
| 2005-03-11 | 378 | 381 | 378 | 379 | 77,000 | 379 |
| 2005-03-10 | 387 | 387 | 378 | 381 | 28,000 | 381 |
| 2005-03-09 | 378 | 384 | 377 | 383 | 71,000 | 383 |
| 2005-03-08 | 373 | 380 | 373 | 375 | 46,000 | 375 |
| 2005-03-07 | 378 | 378 | 370 | 372 | 70,000 | 372 |
| 2005-03-04 | 371 | 375 | 369 | 375 | 21,000 | 375 |
| 2005-03-03 | 378 | 378 | 369 | 375 | 34,000 | 375 |
| 2005-03-02 | 380 | 380 | 376 | 378 | 44,000 | 378 |
| 2005-03-01 | 382 | 382 | 375 | 376 | 37,000 | 376 |
| 2005-02-28 | 378 | 382 | 376 | 382 | 80,000 | 382 |
| 2005-02-25 | 376 | 378 | 366 | 371 | 35,000 | 371 |
| 2005-02-24 | 366 | 370 | 365 | 370 | 23,000 | 370 |
| 2005-02-23 | 365 | 367 | 365 | 366 | 14,000 | 366 |
| 2005-02-22 | 366 | 375 | 366 | 367 | 25,000 | 367 |
| 2005-02-21 | 370 | 372 | 363 | 371 | 39,000 | 371 |
| 2005-02-18 | 366 | 368 | 365 | 366 | 27,000 | 366 |
| 2005-02-17 | 372 | 373 | 365 | 365 | 29,000 | 365 |
| 2005-02-16 | 379 | 384 | 369 | 374 | 106,000 | 374 |
| 2005-02-15 | 366 | 379 | 366 | 379 | 211,000 | 379 |
| 2005-02-14 | 361 | 362 | 356 | 360 | 36,000 | 360 |
| 2005-02-10 | 364 | 364 | 354 | 360 | 69,000 | 360 |
| 2005-02-09 | 360 | 365 | 356 | 364 | 100,000 | 364 |
| 2005-02-08 | 351 | 380 | 347 | 360 | 210,000 | 360 |
| 2005-02-07 | 350 | 355 | 350 | 350 | 49,000 | 350 |
| 2005-02-04 | 342 | 347 | 342 | 346 | 73,000 | 346 |
| 2005-02-03 | 345 | 346 | 339 | 346 | 30,000 | 346 |
| 2005-02-02 | 345 | 345 | 339 | 344 | 43,000 | 344 |
| 2005-02-01 | 340 | 346 | 337 | 345 | 56,000 | 345 |
| 2005-01-31 | 335 | 338 | 334 | 338 | 22,000 | 338 |
| 2005-01-28 | 343 | 343 | 339 | 340 | 24,000 | 340 |
| 2005-01-27 | 344 | 345 | 337 | 344 | 21,000 | 344 |
| 2005-01-26 | 345 | 346 | 342 | 344 | 14,000 | 344 |
| 2005-01-25 | 341 | 346 | 339 | 346 | 36,000 | 346 |
| 2005-01-24 | 347 | 347 | 341 | 341 | 11,000 | 341 |
| 2005-01-21 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 2005-01-20 | 345 | 345 | 342 | 342 | 24,000 | 342 |
| 2005-01-19 | 347 | 350 | 344 | 345 | 31,000 | 345 |
| 2005-01-18 | 348 | 350 | 344 | 346 | 67,000 | 346 |
| 2005-01-17 | 342 | 348 | 342 | 348 | 44,000 | 348 |
| 2005-01-14 | 345 | 345 | 338 | 338 | 27,000 | 338 |
| 2005-01-13 | 346 | 346 | 338 | 341 | 29,000 | 341 |
| 2005-01-12 | 345 | 347 | 340 | 346 | 47,000 | 346 |
| 2005-01-11 | 339 | 345 | 335 | 345 | 53,000 | 345 |
| 2005-01-07 | 341 | 345 | 336 | 338 | 50,000 | 338 |
| 2005-01-06 | 340 | 344 | 338 | 344 | 32,000 | 344 |
| 2005-01-05 | 332 | 344 | 332 | 343 | 51,000 | 343 |
| 2005-01-04 | 337 | 337 | 332 | 335 | 32,000 | 335 |
分割・併合履歴 ： なし
