6853 (株)共和電業 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 367 | 368 | 362 | 368 | 13,000 | 368 |
| 2007-12-27 | 363 | 368 | 363 | 368 | 16,000 | 368 |
| 2007-12-26 | 379 | 379 | 370 | 378 | 11,000 | 378 |
| 2007-12-25 | 394 | 394 | 376 | 394 | 35,000 | 394 |
| 2007-12-21 | 401 | 401 | 391 | 392 | 45,000 | 392 |
| 2007-12-20 | 402 | 402 | 399 | 399 | 23,000 | 399 |
| 2007-12-19 | 396 | 402 | 396 | 401 | 46,000 | 401 |
| 2007-12-18 | 400 | 403 | 394 | 401 | 25,000 | 401 |
| 2007-12-17 | 400 | 409 | 400 | 404 | 37,000 | 404 |
| 2007-12-14 | 395 | 400 | 394 | 400 | 34,000 | 400 |
| 2007-12-13 | 400 | 400 | 395 | 397 | 38,000 | 397 |
| 2007-12-12 | 397 | 400 | 395 | 400 | 6,000 | 400 |
| 2007-12-11 | 395 | 410 | 395 | 402 | 25,000 | 402 |
| 2007-12-10 | 419 | 419 | 399 | 400 | 39,000 | 400 |
| 2007-12-07 | 396 | 400 | 396 | 399 | 35,000 | 399 |
| 2007-12-06 | 393 | 395 | 393 | 395 | 23,000 | 395 |
| 2007-12-05 | 387 | 393 | 387 | 390 | 31,000 | 390 |
| 2007-12-04 | 392 | 392 | 391 | 392 | 15,000 | 392 |
| 2007-12-03 | 393 | 394 | 387 | 391 | 54,000 | 391 |
| 2007-11-30 | 390 | 394 | 390 | 393 | 32,000 | 393 |
| 2007-11-29 | 388 | 391 | 388 | 390 | 36,000 | 390 |
| 2007-11-28 | 378 | 390 | 378 | 387 | 30,000 | 387 |
| 2007-11-27 | 374 | 378 | 365 | 378 | 75,000 | 378 |
| 2007-11-26 | 360 | 370 | 360 | 370 | 18,000 | 370 |
| 2007-11-22 | 368 | 370 | 366 | 370 | 32,000 | 370 |
| 2007-11-21 | 370 | 370 | 360 | 368 | 17,000 | 368 |
| 2007-11-20 | 361 | 370 | 350 | 370 | 42,000 | 370 |
| 2007-11-19 | 362 | 370 | 360 | 360 | 55,000 | 360 |
| 2007-11-16 | 365 | 367 | 365 | 366 | 65,000 | 366 |
| 2007-11-15 | 357 | 364 | 357 | 364 | 23,000 | 364 |
| 2007-11-14 | 350 | 357 | 347 | 357 | 18,000 | 357 |
| 2007-11-13 | 343 | 353 | 343 | 347 | 21,000 | 347 |
| 2007-11-12 | 362 | 362 | 340 | 357 | 27,000 | 357 |
| 2007-11-09 | 357 | 358 | 357 | 357 | 18,000 | 357 |
| 2007-11-08 | 357 | 357 | 350 | 357 | 24,000 | 357 |
| 2007-11-07 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2007-11-06 | 361 | 362 | 361 | 362 | 8,000 | 362 |
| 2007-11-05 | 352 | 356 | 352 | 355 | 9,000 | 355 |
| 2007-11-02 | 354 | 362 | 354 | 362 | 7,000 | 362 |
| 2007-11-01 | 355 | 365 | 355 | 355 | 22,000 | 355 |
| 2007-10-31 | 350 | 352 | 350 | 352 | 7,000 | 352 |
| 2007-10-30 | 350 | 354 | 348 | 348 | 13,000 | 348 |
| 2007-10-29 | 349 | 349 | 348 | 348 | 17,000 | 348 |
| 2007-10-26 | 348 | 349 | 348 | 349 | 9,000 | 349 |
| 2007-10-25 | 342 | 349 | 341 | 349 | 16,000 | 349 |
| 2007-10-23 | 348 | 348 | 347 | 347 | 4,000 | 347 |
| 2007-10-22 | 348 | 349 | 348 | 349 | 8,000 | 349 |
| 2007-10-19 | 350 | 350 | 348 | 349 | 4,000 | 349 |
| 2007-10-18 | 347 | 353 | 347 | 353 | 8,000 | 353 |
| 2007-10-17 | 347 | 347 | 347 | 347 | 13,000 | 347 |
| 2007-10-16 | 350 | 352 | 347 | 350 | 7,000 | 350 |
| 2007-10-15 | 351 | 354 | 350 | 352 | 16,000 | 352 |
| 2007-10-12 | 358 | 358 | 350 | 351 | 17,000 | 351 |
| 2007-10-11 | 355 | 358 | 354 | 358 | 23,000 | 358 |
| 2007-10-10 | 357 | 360 | 357 | 360 | 8,000 | 360 |
| 2007-10-09 | 359 | 361 | 356 | 361 | 10,000 | 361 |
| 2007-10-05 | 364 | 364 | 359 | 363 | 18,000 | 363 |
| 2007-10-04 | 365 | 367 | 364 | 364 | 7,000 | 364 |
| 2007-10-03 | 364 | 364 | 361 | 363 | 18,000 | 363 |
| 2007-10-02 | 354 | 360 | 354 | 360 | 25,000 | 360 |
| 2007-10-01 | 352 | 352 | 351 | 352 | 18,000 | 352 |
| 2007-09-28 | 347 | 350 | 347 | 348 | 19,000 | 348 |
| 2007-09-27 | 352 | 357 | 342 | 345 | 15,000 | 345 |
| 2007-09-26 | 345 | 348 | 341 | 341 | 5,000 | 341 |
| 2007-09-25 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-09-21 | 335 | 337 | 335 | 336 | 22,000 | 336 |
| 2007-09-20 | 339 | 342 | 335 | 340 | 19,000 | 340 |
| 2007-09-19 | 338 | 342 | 338 | 342 | 21,000 | 342 |
| 2007-09-18 | 344 | 345 | 337 | 338 | 34,000 | 338 |
| 2007-09-14 | 335 | 336 | 335 | 336 | 27,000 | 336 |
| 2007-09-13 | 344 | 344 | 336 | 336 | 6,000 | 336 |
| 2007-09-12 | 336 | 340 | 335 | 339 | 10,000 | 339 |
| 2007-09-11 | 334 | 337 | 327 | 334 | 19,000 | 334 |
| 2007-09-10 | 336 | 336 | 331 | 336 | 10,000 | 336 |
| 2007-09-07 | 349 | 349 | 333 | 333 | 18,000 | 333 |
| 2007-09-06 | 336 | 340 | 334 | 340 | 9,000 | 340 |
| 2007-09-05 | 345 | 346 | 344 | 346 | 10,000 | 346 |
| 2007-09-04 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-09-03 | 365 | 365 | 344 | 344 | 14,000 | 344 |
| 2007-08-31 | 348 | 348 | 341 | 347 | 8,000 | 347 |
| 2007-08-30 | 336 | 338 | 335 | 338 | 6,000 | 338 |
| 2007-08-29 | 336 | 336 | 336 | 336 | 5,000 | 336 |
| 2007-08-28 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2007-08-27 | 334 | 340 | 334 | 337 | 26,000 | 337 |
| 2007-08-24 | 336 | 337 | 336 | 337 | 7,000 | 337 |
| 2007-08-23 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 2007-08-22 | 334 | 335 | 334 | 335 | 7,000 | 335 |
| 2007-08-21 | 343 | 344 | 331 | 343 | 9,000 | 343 |
| 2007-08-20 | 330 | 339 | 330 | 339 | 49,000 | 339 |
| 2007-08-17 | 335 | 337 | 327 | 328 | 23,000 | 328 |
| 2007-08-16 | 342 | 342 | 337 | 337 | 17,000 | 337 |
| 2007-08-15 | 359 | 360 | 346 | 346 | 38,000 | 346 |
| 2007-08-14 | 355 | 358 | 355 | 358 | 9,000 | 358 |
| 2007-08-13 | 352 | 355 | 352 | 355 | 9,000 | 355 |
| 2007-08-10 | 365 | 365 | 352 | 358 | 26,000 | 358 |
| 2007-08-09 | 362 | 376 | 362 | 369 | 20,000 | 369 |
| 2007-08-08 | 352 | 362 | 351 | 362 | 29,000 | 362 |
| 2007-08-07 | 354 | 359 | 354 | 354 | 4,000 | 354 |
| 2007-08-06 | 352 | 360 | 351 | 352 | 7,000 | 352 |
| 2007-08-03 | 361 | 361 | 359 | 360 | 7,000 | 360 |
| 2007-08-02 | 363 | 363 | 360 | 361 | 11,000 | 361 |
| 2007-08-01 | 373 | 373 | 365 | 370 | 14,000 | 370 |
| 2007-07-31 | 364 | 370 | 364 | 370 | 11,000 | 370 |
| 2007-07-30 | 358 | 360 | 358 | 360 | 9,000 | 360 |
| 2007-07-27 | 354 | 358 | 351 | 358 | 28,000 | 358 |
| 2007-07-26 | 382 | 382 | 374 | 374 | 4,000 | 374 |
| 2007-07-25 | 374 | 384 | 374 | 384 | 40,000 | 384 |
| 2007-07-24 | 377 | 377 | 374 | 375 | 8,000 | 375 |
| 2007-07-23 | 380 | 380 | 374 | 375 | 14,000 | 375 |
| 2007-07-20 | 380 | 388 | 380 | 387 | 14,000 | 387 |
| 2007-07-19 | 384 | 384 | 380 | 380 | 20,000 | 380 |
| 2007-07-18 | 394 | 394 | 382 | 385 | 70,000 | 385 |
| 2007-07-17 | 379 | 395 | 379 | 390 | 114,000 | 390 |
| 2007-07-13 | 371 | 378 | 370 | 378 | 29,000 | 378 |
| 2007-07-12 | 361 | 368 | 361 | 368 | 29,000 | 368 |
| 2007-07-11 | 353 | 360 | 353 | 360 | 19,000 | 360 |
| 2007-07-10 | 356 | 357 | 355 | 355 | 25,000 | 355 |
| 2007-07-09 | 357 | 358 | 357 | 357 | 15,000 | 357 |
| 2007-07-06 | 356 | 358 | 356 | 358 | 12,000 | 358 |
| 2007-07-05 | 356 | 361 | 355 | 361 | 16,000 | 361 |
| 2007-07-04 | 354 | 356 | 354 | 354 | 11,000 | 354 |
| 2007-07-03 | 350 | 355 | 350 | 354 | 17,000 | 354 |
| 2007-07-02 | 355 | 355 | 348 | 348 | 48,000 | 348 |
| 2007-06-29 | 357 | 360 | 356 | 356 | 45,000 | 356 |
| 2007-06-28 | 360 | 360 | 358 | 358 | 38,000 | 358 |
| 2007-06-27 | 365 | 365 | 356 | 356 | 24,000 | 356 |
| 2007-06-26 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2007-06-25 | 375 | 375 | 369 | 370 | 17,000 | 370 |
| 2007-06-22 | 381 | 381 | 378 | 378 | 7,000 | 378 |
| 2007-06-21 | 389 | 389 | 377 | 377 | 9,000 | 377 |
| 2007-06-20 | 390 | 390 | 389 | 390 | 34,000 | 390 |
| 2007-06-19 | 371 | 387 | 370 | 375 | 16,000 | 375 |
| 2007-06-18 | 369 | 370 | 363 | 370 | 47,000 | 370 |
| 2007-06-15 | 354 | 357 | 353 | 356 | 16,000 | 356 |
| 2007-06-14 | 352 | 355 | 352 | 354 | 7,000 | 354 |
| 2007-06-13 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2007-06-12 | 353 | 354 | 350 | 351 | 14,000 | 351 |
| 2007-06-11 | 356 | 359 | 353 | 353 | 17,000 | 353 |
| 2007-06-08 | 357 | 357 | 350 | 352 | 34,000 | 352 |
| 2007-06-07 | 351 | 351 | 348 | 349 | 15,000 | 349 |
| 2007-06-06 | 354 | 354 | 351 | 353 | 6,000 | 353 |
| 2007-06-05 | 355 | 355 | 349 | 353 | 16,000 | 353 |
| 2007-06-04 | 353 | 357 | 349 | 352 | 15,000 | 352 |
| 2007-06-01 | 346 | 348 | 345 | 348 | 30,000 | 348 |
| 2007-05-31 | 347 | 349 | 346 | 349 | 20,000 | 349 |
| 2007-05-30 | 347 | 347 | 345 | 346 | 6,000 | 346 |
| 2007-05-29 | 343 | 352 | 343 | 343 | 26,000 | 343 |
| 2007-05-28 | 345 | 346 | 340 | 340 | 19,000 | 340 |
| 2007-05-25 | 342 | 343 | 341 | 342 | 36,000 | 342 |
| 2007-05-24 | 356 | 356 | 355 | 356 | 9,000 | 356 |
| 2007-05-23 | 346 | 356 | 340 | 356 | 50,000 | 356 |
| 2007-05-22 | 344 | 344 | 338 | 339 | 18,000 | 339 |
| 2007-05-21 | 336 | 340 | 336 | 339 | 38,000 | 339 |
| 2007-05-18 | 342 | 343 | 336 | 338 | 51,000 | 338 |
| 2007-05-17 | 358 | 358 | 341 | 345 | 57,000 | 345 |
| 2007-05-16 | 361 | 362 | 358 | 358 | 31,000 | 358 |
| 2007-05-15 | 372 | 372 | 363 | 365 | 34,000 | 365 |
| 2007-05-14 | 370 | 375 | 367 | 374 | 28,000 | 374 |
| 2007-05-11 | 370 | 371 | 368 | 371 | 14,000 | 371 |
| 2007-05-10 | 372 | 377 | 370 | 377 | 25,000 | 377 |
| 2007-05-09 | 377 | 377 | 375 | 375 | 17,000 | 375 |
| 2007-05-08 | 383 | 385 | 381 | 384 | 7,000 | 384 |
| 2007-05-07 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2007-05-02 | 390 | 390 | 383 | 388 | 14,000 | 388 |
| 2007-05-01 | 397 | 397 | 383 | 383 | 52,000 | 383 |
| 2007-04-27 | 375 | 377 | 372 | 377 | 15,000 | 377 |
| 2007-04-26 | 369 | 372 | 366 | 372 | 13,000 | 372 |
| 2007-04-25 | 368 | 371 | 364 | 370 | 15,000 | 370 |
| 2007-04-24 | 367 | 370 | 367 | 370 | 6,000 | 370 |
| 2007-04-23 | 377 | 377 | 365 | 365 | 17,000 | 365 |
| 2007-04-20 | 379 | 379 | 379 | 379 | 26,000 | 379 |
| 2007-04-19 | 370 | 371 | 367 | 367 | 23,000 | 367 |
| 2007-04-18 | 369 | 370 | 368 | 368 | 8,000 | 368 |
| 2007-04-17 | 371 | 371 | 368 | 368 | 15,000 | 368 |
| 2007-04-16 | 375 | 376 | 369 | 369 | 23,000 | 369 |
| 2007-04-13 | 374 | 375 | 373 | 373 | 17,000 | 373 |
| 2007-04-12 | 376 | 376 | 374 | 376 | 13,000 | 376 |
| 2007-04-11 | 377 | 380 | 375 | 375 | 41,000 | 375 |
| 2007-04-10 | 380 | 380 | 377 | 377 | 23,000 | 377 |
| 2007-04-09 | 378 | 378 | 376 | 378 | 18,000 | 378 |
| 2007-04-06 | 378 | 378 | 376 | 378 | 15,000 | 378 |
| 2007-04-05 | 377 | 377 | 376 | 376 | 5,000 | 376 |
| 2007-04-04 | 377 | 378 | 376 | 377 | 18,000 | 377 |
| 2007-04-03 | 371 | 376 | 371 | 376 | 18,000 | 376 |
| 2007-04-02 | 387 | 387 | 374 | 374 | 56,000 | 374 |
| 2007-03-30 | 385 | 386 | 385 | 385 | 37,000 | 385 |
| 2007-03-29 | 384 | 387 | 382 | 387 | 8,000 | 387 |
| 2007-03-28 | 383 | 385 | 383 | 383 | 15,000 | 383 |
| 2007-03-27 | 394 | 394 | 387 | 388 | 8,000 | 388 |
| 2007-03-26 | 394 | 394 | 387 | 391 | 11,000 | 391 |
| 2007-03-23 | 390 | 395 | 390 | 395 | 47,000 | 395 |
| 2007-03-22 | 393 | 396 | 388 | 395 | 60,000 | 395 |
| 2007-03-20 | 390 | 393 | 388 | 393 | 49,000 | 393 |
| 2007-03-19 | 397 | 397 | 390 | 390 | 47,000 | 390 |
| 2007-03-16 | 397 | 397 | 391 | 393 | 14,000 | 393 |
| 2007-03-15 | 393 | 397 | 391 | 397 | 27,000 | 397 |
| 2007-03-14 | 391 | 391 | 385 | 388 | 29,000 | 388 |
| 2007-03-13 | 394 | 394 | 388 | 391 | 29,000 | 391 |
| 2007-03-12 | 395 | 395 | 390 | 395 | 12,000 | 395 |
| 2007-03-09 | 384 | 394 | 384 | 394 | 55,000 | 394 |
| 2007-03-08 | 393 | 394 | 393 | 394 | 24,000 | 394 |
| 2007-03-07 | 389 | 393 | 383 | 392 | 31,000 | 392 |
| 2007-03-06 | 380 | 386 | 380 | 386 | 15,000 | 386 |
| 2007-03-05 | 394 | 394 | 380 | 380 | 34,000 | 380 |
| 2007-03-02 | 395 | 397 | 395 | 396 | 36,000 | 396 |
| 2007-03-01 | 393 | 397 | 392 | 397 | 56,000 | 397 |
| 2007-02-28 | 388 | 393 | 380 | 393 | 57,000 | 393 |
| 2007-02-27 | 405 | 405 | 401 | 403 | 43,000 | 403 |
| 2007-02-26 | 408 | 409 | 401 | 406 | 36,000 | 406 |
| 2007-02-23 | 405 | 409 | 405 | 407 | 19,000 | 407 |
| 2007-02-22 | 403 | 409 | 403 | 409 | 30,000 | 409 |
| 2007-02-21 | 405 | 405 | 404 | 404 | 6,000 | 404 |
| 2007-02-20 | 401 | 404 | 401 | 404 | 32,000 | 404 |
| 2007-02-19 | 398 | 403 | 398 | 402 | 21,000 | 402 |
| 2007-02-16 | 404 | 404 | 396 | 398 | 26,000 | 398 |
| 2007-02-15 | 407 | 407 | 398 | 400 | 35,000 | 400 |
| 2007-02-14 | 400 | 404 | 399 | 402 | 20,000 | 402 |
| 2007-02-13 | 402 | 405 | 398 | 398 | 25,000 | 398 |
| 2007-02-09 | 399 | 403 | 398 | 403 | 19,000 | 403 |
| 2007-02-08 | 400 | 401 | 398 | 398 | 14,000 | 398 |
| 2007-02-07 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 2007-02-06 | 398 | 403 | 398 | 399 | 4,000 | 399 |
| 2007-02-05 | 404 | 404 | 397 | 398 | 13,000 | 398 |
| 2007-02-02 | 406 | 406 | 403 | 404 | 7,000 | 404 |
| 2007-02-01 | 403 | 406 | 401 | 406 | 19,000 | 406 |
| 2007-01-31 | 404 | 405 | 403 | 403 | 19,000 | 403 |
| 2007-01-30 | 400 | 405 | 400 | 404 | 15,000 | 404 |
| 2007-01-29 | 400 | 404 | 400 | 400 | 23,000 | 400 |
| 2007-01-26 | 401 | 405 | 401 | 403 | 12,000 | 403 |
| 2007-01-25 | 404 | 405 | 401 | 401 | 34,000 | 401 |
| 2007-01-24 | 408 | 408 | 403 | 404 | 9,000 | 404 |
| 2007-01-23 | 406 | 408 | 403 | 408 | 34,000 | 408 |
| 2007-01-22 | 406 | 407 | 404 | 404 | 21,000 | 404 |
| 2007-01-19 | 404 | 404 | 400 | 403 | 13,000 | 403 |
| 2007-01-18 | 402 | 406 | 402 | 404 | 8,000 | 404 |
| 2007-01-17 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2007-01-16 | 401 | 405 | 401 | 405 | 20,000 | 405 |
| 2007-01-15 | 396 | 401 | 396 | 400 | 15,000 | 400 |
| 2007-01-12 | 395 | 398 | 394 | 394 | 26,000 | 394 |
| 2007-01-11 | 391 | 394 | 391 | 393 | 9,000 | 393 |
| 2007-01-10 | 405 | 405 | 394 | 394 | 23,000 | 394 |
| 2007-01-09 | 400 | 403 | 400 | 400 | 13,000 | 400 |
| 2007-01-05 | 403 | 406 | 399 | 399 | 26,000 | 399 |
| 2007-01-04 | 409 | 411 | 403 | 411 | 18,000 | 411 |
分割・併合履歴 ： なし
