6853 (株)共和電業 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 407 | 409 | 407 | 409 | 6,000 | 409 |
| 2006-12-28 | 413 | 413 | 406 | 411 | 22,000 | 411 |
| 2006-12-27 | 415 | 415 | 406 | 410 | 32,000 | 410 |
| 2006-12-26 | 421 | 421 | 415 | 420 | 39,000 | 420 |
| 2006-12-25 | 429 | 430 | 425 | 430 | 73,000 | 430 |
| 2006-12-22 | 421 | 427 | 421 | 427 | 195,000 | 427 |
| 2006-12-21 | 420 | 422 | 417 | 422 | 29,000 | 422 |
| 2006-12-20 | 420 | 420 | 417 | 417 | 17,000 | 417 |
| 2006-12-19 | 418 | 419 | 414 | 419 | 18,000 | 419 |
| 2006-12-18 | 419 | 419 | 414 | 418 | 16,000 | 418 |
| 2006-12-15 | 423 | 424 | 417 | 419 | 23,000 | 419 |
| 2006-12-14 | 423 | 424 | 419 | 421 | 16,000 | 421 |
| 2006-12-13 | 425 | 425 | 419 | 424 | 14,000 | 424 |
| 2006-12-12 | 424 | 425 | 423 | 425 | 35,000 | 425 |
| 2006-12-11 | 430 | 430 | 420 | 425 | 33,000 | 425 |
| 2006-12-08 | 414 | 415 | 414 | 415 | 50,000 | 415 |
| 2006-12-07 | 407 | 411 | 407 | 411 | 21,000 | 411 |
| 2006-12-06 | 402 | 405 | 401 | 405 | 8,000 | 405 |
| 2006-12-05 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 2006-12-04 | 402 | 404 | 402 | 403 | 8,000 | 403 |
| 2006-12-01 | 400 | 405 | 398 | 405 | 40,000 | 405 |
| 2006-11-30 | 400 | 403 | 400 | 400 | 40,000 | 400 |
| 2006-11-29 | 392 | 398 | 392 | 398 | 19,000 | 398 |
| 2006-11-28 | 383 | 395 | 381 | 387 | 18,000 | 387 |
| 2006-11-27 | 378 | 393 | 378 | 393 | 10,000 | 393 |
| 2006-11-24 | 384 | 384 | 377 | 377 | 10,000 | 377 |
| 2006-11-22 | 380 | 380 | 365 | 375 | 32,000 | 375 |
| 2006-11-21 | 381 | 383 | 371 | 375 | 29,000 | 375 |
| 2006-11-20 | 397 | 397 | 385 | 385 | 21,000 | 385 |
| 2006-11-17 | 402 | 403 | 397 | 400 | 58,000 | 400 |
| 2006-11-16 | 402 | 404 | 402 | 403 | 16,000 | 403 |
| 2006-11-15 | 405 | 406 | 402 | 405 | 13,000 | 405 |
| 2006-11-14 | 405 | 408 | 402 | 405 | 15,000 | 405 |
| 2006-11-13 | 410 | 410 | 403 | 403 | 16,000 | 403 |
| 2006-11-10 | 402 | 409 | 402 | 403 | 25,000 | 403 |
| 2006-11-09 | 404 | 404 | 403 | 403 | 11,000 | 403 |
| 2006-11-08 | 409 | 409 | 405 | 405 | 21,000 | 405 |
| 2006-11-07 | 408 | 410 | 408 | 408 | 10,000 | 408 |
| 2006-11-06 | 404 | 409 | 404 | 409 | 4,000 | 409 |
| 2006-11-02 | 408 | 410 | 405 | 410 | 14,000 | 410 |
| 2006-11-01 | 413 | 413 | 408 | 409 | 16,000 | 409 |
| 2006-10-31 | 407 | 412 | 407 | 412 | 21,000 | 412 |
| 2006-10-30 | 411 | 411 | 407 | 407 | 20,000 | 407 |
| 2006-10-27 | 414 | 417 | 414 | 417 | 13,000 | 417 |
| 2006-10-26 | 420 | 420 | 413 | 414 | 6,000 | 414 |
| 2006-10-25 | 416 | 417 | 414 | 414 | 16,000 | 414 |
| 2006-10-24 | 416 | 420 | 416 | 417 | 7,000 | 417 |
| 2006-10-23 | 413 | 417 | 413 | 415 | 9,000 | 415 |
| 2006-10-20 | 420 | 420 | 415 | 420 | 20,000 | 420 |
| 2006-10-19 | 424 | 424 | 416 | 422 | 23,000 | 422 |
| 2006-10-18 | 402 | 412 | 402 | 407 | 18,000 | 407 |
| 2006-10-17 | 407 | 407 | 402 | 403 | 19,000 | 403 |
| 2006-10-16 | 409 | 409 | 401 | 406 | 34,000 | 406 |
| 2006-10-13 | 400 | 402 | 398 | 400 | 29,000 | 400 |
| 2006-10-12 | 404 | 404 | 396 | 402 | 6,000 | 402 |
| 2006-10-11 | 406 | 408 | 401 | 402 | 32,000 | 402 |
| 2006-10-10 | 401 | 419 | 401 | 408 | 12,000 | 408 |
| 2006-10-06 | 408 | 410 | 407 | 407 | 27,000 | 407 |
| 2006-10-05 | 419 | 420 | 413 | 413 | 29,000 | 413 |
| 2006-10-04 | 420 | 429 | 419 | 419 | 10,000 | 419 |
| 2006-10-03 | 423 | 424 | 419 | 419 | 13,000 | 419 |
| 2006-10-02 | 427 | 427 | 422 | 424 | 20,000 | 424 |
| 2006-09-29 | 417 | 422 | 416 | 422 | 8,000 | 422 |
| 2006-09-28 | 419 | 419 | 413 | 417 | 13,000 | 417 |
| 2006-09-27 | 413 | 415 | 413 | 414 | 14,000 | 414 |
| 2006-09-26 | 405 | 408 | 405 | 408 | 5,000 | 408 |
| 2006-09-25 | 405 | 408 | 405 | 408 | 4,000 | 408 |
| 2006-09-22 | 402 | 405 | 400 | 404 | 49,000 | 404 |
| 2006-09-21 | 410 | 417 | 410 | 417 | 3,000 | 417 |
| 2006-09-20 | 426 | 426 | 424 | 424 | 8,000 | 424 |
| 2006-09-19 | 412 | 425 | 412 | 421 | 21,000 | 421 |
| 2006-09-15 | 411 | 412 | 410 | 412 | 13,000 | 412 |
| 2006-09-14 | 417 | 417 | 410 | 415 | 16,000 | 415 |
| 2006-09-13 | 423 | 423 | 419 | 419 | 8,000 | 419 |
| 2006-09-12 | 424 | 424 | 420 | 420 | 15,000 | 420 |
| 2006-09-11 | 425 | 425 | 424 | 424 | 9,000 | 424 |
| 2006-09-08 | 422 | 433 | 422 | 430 | 63,000 | 430 |
| 2006-09-07 | 432 | 433 | 426 | 432 | 25,000 | 432 |
| 2006-09-06 | 428 | 430 | 426 | 429 | 11,000 | 429 |
| 2006-09-05 | 425 | 427 | 422 | 425 | 28,000 | 425 |
| 2006-09-04 | 428 | 430 | 423 | 425 | 15,000 | 425 |
| 2006-09-01 | 431 | 431 | 423 | 426 | 18,000 | 426 |
| 2006-08-31 | 428 | 430 | 422 | 430 | 17,000 | 430 |
| 2006-08-30 | 426 | 430 | 423 | 423 | 22,000 | 423 |
| 2006-08-29 | 427 | 427 | 425 | 426 | 16,000 | 426 |
| 2006-08-28 | 434 | 434 | 423 | 424 | 13,000 | 424 |
| 2006-08-25 | 429 | 430 | 424 | 430 | 17,000 | 430 |
| 2006-08-24 | 429 | 429 | 423 | 426 | 20,000 | 426 |
| 2006-08-23 | 434 | 434 | 429 | 429 | 7,000 | 429 |
| 2006-08-22 | 424 | 432 | 420 | 430 | 16,000 | 430 |
| 2006-08-21 | 435 | 435 | 424 | 424 | 26,000 | 424 |
| 2006-08-18 | 435 | 435 | 430 | 435 | 11,000 | 435 |
| 2006-08-17 | 436 | 436 | 430 | 430 | 20,000 | 430 |
| 2006-08-16 | 428 | 431 | 428 | 430 | 10,000 | 430 |
| 2006-08-15 | 426 | 426 | 422 | 423 | 9,000 | 423 |
| 2006-08-14 | 425 | 430 | 424 | 426 | 17,000 | 426 |
| 2006-08-11 | 416 | 426 | 416 | 422 | 8,000 | 422 |
| 2006-08-10 | 416 | 429 | 416 | 416 | 23,000 | 416 |
| 2006-08-09 | 429 | 429 | 419 | 419 | 23,000 | 419 |
| 2006-08-08 | 429 | 429 | 419 | 428 | 11,000 | 428 |
| 2006-08-07 | 429 | 429 | 419 | 419 | 14,000 | 419 |
| 2006-08-04 | 434 | 434 | 433 | 434 | 6,000 | 434 |
| 2006-08-03 | 424 | 429 | 424 | 424 | 17,000 | 424 |
| 2006-08-02 | 425 | 429 | 425 | 429 | 10,000 | 429 |
| 2006-08-01 | 440 | 440 | 423 | 423 | 19,000 | 423 |
| 2006-07-31 | 432 | 444 | 432 | 444 | 15,000 | 444 |
| 2006-07-28 | 421 | 430 | 415 | 429 | 20,000 | 429 |
| 2006-07-27 | 430 | 430 | 421 | 421 | 9,000 | 421 |
| 2006-07-26 | 426 | 429 | 416 | 416 | 16,000 | 416 |
| 2006-07-25 | 425 | 438 | 425 | 436 | 27,000 | 436 |
| 2006-07-24 | 430 | 430 | 417 | 423 | 17,000 | 423 |
| 2006-07-21 | 414 | 429 | 403 | 420 | 23,000 | 420 |
| 2006-07-20 | 406 | 418 | 404 | 404 | 19,000 | 404 |
| 2006-07-19 | 387 | 397 | 387 | 392 | 18,000 | 392 |
| 2006-07-18 | 401 | 401 | 386 | 397 | 14,000 | 397 |
| 2006-07-14 | 410 | 410 | 401 | 401 | 21,000 | 401 |
| 2006-07-13 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2006-07-12 | 417 | 420 | 412 | 415 | 11,000 | 415 |
| 2006-07-11 | 429 | 431 | 429 | 431 | 23,000 | 431 |
| 2006-07-10 | 442 | 442 | 416 | 427 | 37,000 | 427 |
| 2006-07-07 | 433 | 433 | 427 | 427 | 15,000 | 427 |
| 2006-07-06 | 433 | 433 | 423 | 429 | 21,000 | 429 |
| 2006-07-05 | 437 | 438 | 437 | 438 | 10,000 | 438 |
| 2006-07-04 | 441 | 441 | 438 | 439 | 10,000 | 439 |
| 2006-07-03 | 450 | 450 | 446 | 446 | 13,000 | 446 |
| 2006-06-30 | 444 | 447 | 440 | 440 | 14,000 | 440 |
| 2006-06-29 | 430 | 434 | 427 | 434 | 10,000 | 434 |
| 2006-06-28 | 430 | 430 | 425 | 425 | 11,000 | 425 |
| 2006-06-27 | 413 | 426 | 413 | 426 | 33,000 | 426 |
| 2006-06-26 | 410 | 410 | 400 | 408 | 29,000 | 408 |
| 2006-06-23 | 419 | 419 | 408 | 408 | 9,000 | 408 |
| 2006-06-22 | 412 | 420 | 411 | 416 | 12,000 | 416 |
| 2006-06-21 | 419 | 419 | 410 | 410 | 8,000 | 410 |
| 2006-06-20 | 419 | 420 | 414 | 420 | 24,000 | 420 |
| 2006-06-19 | 413 | 419 | 412 | 414 | 8,000 | 414 |
| 2006-06-16 | 405 | 414 | 405 | 409 | 16,000 | 409 |
| 2006-06-15 | 410 | 410 | 395 | 395 | 15,000 | 395 |
| 2006-06-14 | 392 | 399 | 384 | 395 | 40,000 | 395 |
| 2006-06-13 | 389 | 395 | 388 | 392 | 12,000 | 392 |
| 2006-06-12 | 380 | 405 | 373 | 400 | 41,000 | 400 |
| 2006-06-09 | 381 | 385 | 375 | 375 | 75,000 | 375 |
| 2006-06-08 | 404 | 404 | 386 | 386 | 31,000 | 386 |
| 2006-06-07 | 417 | 420 | 417 | 420 | 3,000 | 420 |
| 2006-06-06 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2006-06-05 | 439 | 439 | 430 | 430 | 11,000 | 430 |
| 2006-06-02 | 438 | 440 | 425 | 440 | 13,000 | 440 |
| 2006-06-01 | 458 | 458 | 438 | 438 | 17,000 | 438 |
| 2006-05-31 | 449 | 449 | 444 | 444 | 15,000 | 444 |
| 2006-05-30 | 455 | 459 | 451 | 451 | 18,000 | 451 |
| 2006-05-29 | 459 | 459 | 455 | 455 | 11,000 | 455 |
| 2006-05-26 | 464 | 464 | 448 | 459 | 21,000 | 459 |
| 2006-05-25 | 455 | 464 | 446 | 464 | 12,000 | 464 |
| 2006-05-24 | 455 | 456 | 455 | 455 | 3,000 | 455 |
| 2006-05-23 | 460 | 465 | 455 | 456 | 14,000 | 456 |
| 2006-05-22 | 465 | 468 | 463 | 467 | 17,000 | 467 |
| 2006-05-19 | 454 | 464 | 454 | 455 | 12,000 | 455 |
| 2006-05-18 | 452 | 459 | 451 | 459 | 11,000 | 459 |
| 2006-05-17 | 465 | 465 | 451 | 460 | 22,000 | 460 |
| 2006-05-16 | 466 | 473 | 463 | 465 | 42,000 | 465 |
| 2006-05-15 | 476 | 476 | 462 | 466 | 23,000 | 466 |
| 2006-05-12 | 477 | 477 | 468 | 476 | 21,000 | 476 |
| 2006-05-11 | 481 | 482 | 477 | 478 | 14,000 | 478 |
| 2006-05-10 | 495 | 496 | 482 | 485 | 44,000 | 485 |
| 2006-05-09 | 491 | 496 | 491 | 493 | 18,000 | 493 |
| 2006-05-08 | 496 | 500 | 492 | 494 | 27,000 | 494 |
| 2006-05-02 | 497 | 500 | 493 | 495 | 22,000 | 495 |
| 2006-05-01 | 507 | 507 | 491 | 497 | 50,000 | 497 |
| 2006-04-28 | 494 | 496 | 489 | 489 | 23,000 | 489 |
| 2006-04-27 | 490 | 493 | 486 | 493 | 19,000 | 493 |
| 2006-04-26 | 481 | 487 | 481 | 486 | 9,000 | 486 |
| 2006-04-25 | 480 | 486 | 480 | 486 | 19,000 | 486 |
| 2006-04-24 | 494 | 500 | 480 | 480 | 31,000 | 480 |
| 2006-04-21 | 508 | 508 | 500 | 504 | 61,000 | 504 |
| 2006-04-20 | 509 | 510 | 497 | 509 | 95,000 | 509 |
| 2006-04-19 | 507 | 507 | 497 | 502 | 62,000 | 502 |
| 2006-04-18 | 482 | 498 | 482 | 495 | 28,000 | 495 |
| 2006-04-17 | 508 | 508 | 480 | 491 | 45,000 | 491 |
| 2006-04-14 | 506 | 506 | 489 | 504 | 53,000 | 504 |
| 2006-04-13 | 506 | 506 | 499 | 499 | 26,000 | 499 |
| 2006-04-12 | 510 | 510 | 500 | 505 | 62,000 | 505 |
| 2006-04-11 | 515 | 515 | 505 | 514 | 107,000 | 514 |
| 2006-04-10 | 507 | 515 | 503 | 514 | 129,000 | 514 |
| 2006-04-07 | 500 | 506 | 499 | 504 | 141,000 | 504 |
| 2006-04-06 | 488 | 499 | 488 | 499 | 60,000 | 499 |
| 2006-04-05 | 493 | 496 | 487 | 487 | 35,000 | 487 |
| 2006-04-04 | 498 | 498 | 492 | 495 | 28,000 | 495 |
| 2006-04-03 | 500 | 500 | 494 | 497 | 42,000 | 497 |
| 2006-03-31 | 485 | 495 | 485 | 490 | 37,000 | 490 |
| 2006-03-30 | 494 | 494 | 483 | 489 | 51,000 | 489 |
| 2006-03-29 | 476 | 489 | 476 | 489 | 31,000 | 489 |
| 2006-03-28 | 475 | 480 | 472 | 472 | 42,000 | 472 |
| 2006-03-27 | 469 | 475 | 469 | 475 | 30,000 | 475 |
| 2006-03-24 | 467 | 467 | 462 | 465 | 11,000 | 465 |
| 2006-03-23 | 468 | 471 | 462 | 462 | 34,000 | 462 |
| 2006-03-22 | 470 | 470 | 468 | 469 | 19,000 | 469 |
| 2006-03-20 | 471 | 471 | 466 | 470 | 22,000 | 470 |
| 2006-03-17 | 461 | 465 | 459 | 462 | 29,000 | 462 |
| 2006-03-16 | 464 | 472 | 461 | 461 | 8,000 | 461 |
| 2006-03-15 | 465 | 467 | 462 | 464 | 15,000 | 464 |
| 2006-03-14 | 465 | 466 | 463 | 466 | 10,000 | 466 |
| 2006-03-13 | 472 | 472 | 463 | 463 | 11,000 | 463 |
| 2006-03-10 | 459 | 467 | 459 | 467 | 56,000 | 467 |
| 2006-03-09 | 454 | 456 | 451 | 451 | 19,000 | 451 |
| 2006-03-08 | 454 | 454 | 445 | 446 | 7,000 | 446 |
| 2006-03-07 | 453 | 454 | 453 | 454 | 4,000 | 454 |
| 2006-03-06 | 449 | 455 | 440 | 451 | 17,000 | 451 |
| 2006-03-03 | 448 | 454 | 448 | 449 | 19,000 | 449 |
| 2006-03-02 | 451 | 457 | 451 | 457 | 9,000 | 457 |
| 2006-03-01 | 456 | 456 | 451 | 451 | 20,000 | 451 |
| 2006-02-28 | 467 | 467 | 456 | 457 | 16,000 | 457 |
| 2006-02-27 | 455 | 462 | 455 | 462 | 51,000 | 462 |
| 2006-02-24 | 451 | 453 | 450 | 451 | 15,000 | 451 |
| 2006-02-23 | 441 | 450 | 441 | 446 | 18,000 | 446 |
| 2006-02-22 | 450 | 450 | 441 | 441 | 20,000 | 441 |
| 2006-02-21 | 435 | 445 | 435 | 445 | 31,000 | 445 |
| 2006-02-20 | 451 | 451 | 436 | 440 | 23,000 | 440 |
| 2006-02-17 | 460 | 464 | 451 | 452 | 35,000 | 452 |
| 2006-02-16 | 464 | 470 | 460 | 469 | 22,000 | 469 |
| 2006-02-15 | 480 | 480 | 470 | 472 | 23,000 | 472 |
| 2006-02-14 | 450 | 470 | 450 | 464 | 21,000 | 464 |
| 2006-02-13 | 483 | 483 | 450 | 454 | 39,000 | 454 |
| 2006-02-10 | 478 | 485 | 472 | 485 | 31,000 | 485 |
| 2006-02-09 | 486 | 492 | 482 | 483 | 23,000 | 483 |
| 2006-02-08 | 492 | 492 | 490 | 490 | 45,000 | 490 |
| 2006-02-07 | 495 | 495 | 493 | 495 | 21,000 | 495 |
| 2006-02-06 | 493 | 496 | 491 | 496 | 27,000 | 496 |
| 2006-02-03 | 496 | 496 | 492 | 493 | 38,000 | 493 |
| 2006-02-02 | 497 | 498 | 495 | 497 | 40,000 | 497 |
| 2006-02-01 | 495 | 498 | 492 | 492 | 63,000 | 492 |
| 2006-01-31 | 494 | 494 | 488 | 492 | 36,000 | 492 |
| 2006-01-30 | 493 | 493 | 490 | 490 | 26,000 | 490 |
| 2006-01-27 | 489 | 489 | 484 | 486 | 28,000 | 486 |
| 2006-01-26 | 472 | 484 | 470 | 484 | 52,000 | 484 |
| 2006-01-25 | 467 | 469 | 466 | 469 | 17,000 | 469 |
| 2006-01-24 | 461 | 469 | 461 | 469 | 11,000 | 469 |
| 2006-01-23 | 464 | 467 | 462 | 465 | 34,000 | 465 |
| 2006-01-20 | 481 | 481 | 474 | 474 | 33,000 | 474 |
| 2006-01-19 | 458 | 481 | 458 | 476 | 77,000 | 476 |
| 2006-01-18 | 495 | 495 | 455 | 473 | 94,000 | 473 |
| 2006-01-17 | 506 | 506 | 495 | 495 | 92,000 | 495 |
| 2006-01-16 | 499 | 504 | 499 | 504 | 89,000 | 504 |
| 2006-01-13 | 499 | 499 | 495 | 498 | 31,000 | 498 |
| 2006-01-12 | 498 | 498 | 492 | 497 | 53,000 | 497 |
| 2006-01-11 | 497 | 499 | 493 | 493 | 45,000 | 493 |
| 2006-01-10 | 498 | 500 | 495 | 497 | 71,000 | 497 |
| 2006-01-06 | 490 | 499 | 490 | 493 | 81,000 | 493 |
| 2006-01-05 | 487 | 492 | 485 | 488 | 67,000 | 488 |
| 2006-01-04 | 490 | 490 | 483 | 485 | 35,000 | 485 |
分割・併合履歴 ： なし
