6853 (株)共和電業 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 310 | 300 | 310 | 21,000 | 310 |
| 2008-12-29 | 295 | 298 | 294 | 298 | 9,000 | 298 |
| 2008-12-26 | 287 | 295 | 287 | 295 | 7,000 | 295 |
| 2008-12-25 | 282 | 286 | 282 | 286 | 4,000 | 286 |
| 2008-12-24 | 301 | 305 | 295 | 297 | 21,000 | 297 |
| 2008-12-22 | 300 | 308 | 300 | 308 | 16,000 | 308 |
| 2008-12-19 | 303 | 309 | 303 | 309 | 10,000 | 309 |
| 2008-12-18 | 308 | 308 | 308 | 308 | 7,000 | 308 |
| 2008-12-17 | 315 | 315 | 305 | 309 | 8,000 | 309 |
| 2008-12-16 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2008-12-15 | 307 | 312 | 302 | 311 | 17,000 | 311 |
| 2008-12-12 | 312 | 312 | 302 | 302 | 38,000 | 302 |
| 2008-12-11 | 307 | 307 | 306 | 307 | 9,000 | 307 |
| 2008-12-10 | 307 | 309 | 306 | 306 | 8,000 | 306 |
| 2008-12-09 | 318 | 318 | 308 | 312 | 10,000 | 312 |
| 2008-12-08 | 330 | 330 | 307 | 318 | 59,000 | 318 |
| 2008-12-05 | 295 | 300 | 292 | 294 | 34,000 | 294 |
| 2008-12-04 | 304 | 304 | 294 | 294 | 13,000 | 294 |
| 2008-12-03 | 289 | 294 | 289 | 294 | 9,000 | 294 |
| 2008-12-02 | 279 | 289 | 279 | 289 | 10,000 | 289 |
| 2008-12-01 | 303 | 315 | 294 | 294 | 38,000 | 294 |
| 2008-11-28 | 297 | 305 | 297 | 303 | 26,000 | 303 |
| 2008-11-27 | 291 | 301 | 291 | 291 | 18,000 | 291 |
| 2008-11-26 | 293 | 293 | 289 | 291 | 9,000 | 291 |
| 2008-11-25 | 285 | 294 | 285 | 294 | 10,000 | 294 |
| 2008-11-21 | 290 | 290 | 287 | 290 | 12,000 | 290 |
| 2008-11-20 | 300 | 300 | 291 | 292 | 13,000 | 292 |
| 2008-11-19 | 308 | 309 | 302 | 302 | 11,000 | 302 |
| 2008-11-18 | 293 | 307 | 293 | 298 | 5,000 | 298 |
| 2008-11-17 | 293 | 300 | 293 | 293 | 13,000 | 293 |
| 2008-11-14 | 299 | 299 | 295 | 295 | 7,000 | 295 |
| 2008-11-13 | 296 | 297 | 294 | 294 | 7,000 | 294 |
| 2008-11-12 | 301 | 309 | 301 | 307 | 5,000 | 307 |
| 2008-11-11 | 312 | 312 | 301 | 301 | 6,000 | 301 |
| 2008-11-10 | 306 | 314 | 305 | 314 | 10,000 | 314 |
| 2008-11-07 | 309 | 309 | 307 | 307 | 6,000 | 307 |
| 2008-11-06 | 315 | 315 | 305 | 305 | 8,000 | 305 |
| 2008-11-05 | 305 | 310 | 305 | 310 | 11,000 | 310 |
| 2008-11-04 | 310 | 310 | 286 | 307 | 32,000 | 307 |
| 2008-10-31 | 275 | 293 | 269 | 293 | 35,000 | 293 |
| 2008-10-30 | 265 | 270 | 260 | 270 | 13,000 | 270 |
| 2008-10-29 | 270 | 270 | 260 | 260 | 32,000 | 260 |
| 2008-10-28 | 260 | 270 | 255 | 266 | 13,000 | 266 |
| 2008-10-27 | 285 | 285 | 270 | 270 | 12,000 | 270 |
| 2008-10-24 | 279 | 280 | 270 | 280 | 12,000 | 280 |
| 2008-10-23 | 280 | 280 | 272 | 276 | 14,000 | 276 |
| 2008-10-22 | 302 | 302 | 286 | 300 | 12,000 | 300 |
| 2008-10-21 | 312 | 312 | 309 | 309 | 5,000 | 309 |
| 2008-10-20 | 317 | 319 | 317 | 317 | 8,000 | 317 |
| 2008-10-17 | 301 | 301 | 297 | 297 | 8,000 | 297 |
| 2008-10-16 | 271 | 272 | 267 | 271 | 10,000 | 271 |
| 2008-10-15 | 289 | 292 | 281 | 286 | 16,000 | 286 |
| 2008-10-14 | 281 | 290 | 281 | 290 | 5,000 | 290 |
| 2008-10-10 | 270 | 275 | 265 | 270 | 20,000 | 270 |
| 2008-10-09 | 267 | 280 | 266 | 280 | 10,000 | 280 |
| 2008-10-08 | 279 | 279 | 264 | 264 | 26,000 | 264 |
| 2008-10-07 | 266 | 281 | 266 | 281 | 23,000 | 281 |
| 2008-10-06 | 305 | 308 | 305 | 305 | 20,000 | 305 |
| 2008-10-03 | 320 | 320 | 314 | 314 | 4,000 | 314 |
| 2008-10-02 | 322 | 322 | 317 | 321 | 7,000 | 321 |
| 2008-10-01 | 330 | 330 | 313 | 322 | 28,000 | 322 |
| 2008-09-30 | 309 | 316 | 309 | 316 | 27,000 | 316 |
| 2008-09-29 | 309 | 315 | 309 | 312 | 18,000 | 312 |
| 2008-09-26 | 315 | 315 | 306 | 307 | 39,000 | 307 |
| 2008-09-25 | 320 | 325 | 315 | 315 | 6,000 | 315 |
| 2008-09-24 | 314 | 320 | 314 | 320 | 13,000 | 320 |
| 2008-09-22 | 324 | 325 | 314 | 314 | 33,000 | 314 |
| 2008-09-19 | 317 | 327 | 315 | 327 | 27,000 | 327 |
| 2008-09-18 | 322 | 322 | 311 | 321 | 32,000 | 321 |
| 2008-09-17 | 327 | 331 | 322 | 322 | 10,000 | 322 |
| 2008-09-16 | 332 | 332 | 327 | 331 | 7,000 | 331 |
| 2008-09-12 | 340 | 340 | 337 | 337 | 21,000 | 337 |
| 2008-09-11 | 348 | 349 | 348 | 349 | 4,000 | 349 |
| 2008-09-10 | 335 | 345 | 335 | 345 | 9,000 | 345 |
| 2008-09-09 | 336 | 336 | 335 | 335 | 4,000 | 335 |
| 2008-09-08 | 338 | 345 | 338 | 340 | 7,000 | 340 |
| 2008-09-05 | 331 | 341 | 325 | 325 | 9,000 | 325 |
| 2008-09-04 | 349 | 349 | 346 | 346 | 8,000 | 346 |
| 2008-09-03 | 349 | 350 | 348 | 350 | 14,000 | 350 |
| 2008-09-01 | 352 | 352 | 350 | 350 | 20,000 | 350 |
| 2008-08-29 | 345 | 352 | 340 | 350 | 24,000 | 350 |
| 2008-08-28 | 337 | 341 | 336 | 341 | 7,000 | 341 |
| 2008-08-27 | 342 | 342 | 335 | 336 | 4,000 | 336 |
| 2008-08-26 | 335 | 340 | 335 | 340 | 6,000 | 340 |
| 2008-08-25 | 340 | 342 | 337 | 337 | 8,000 | 337 |
| 2008-08-22 | 330 | 337 | 330 | 337 | 3,000 | 337 |
| 2008-08-21 | 330 | 331 | 330 | 331 | 6,000 | 331 |
| 2008-08-20 | 329 | 329 | 325 | 329 | 9,000 | 329 |
| 2008-08-19 | 325 | 329 | 325 | 329 | 8,000 | 329 |
| 2008-08-18 | 323 | 333 | 318 | 330 | 20,000 | 330 |
| 2008-08-15 | 322 | 328 | 322 | 328 | 11,000 | 328 |
| 2008-08-14 | 324 | 324 | 317 | 323 | 19,000 | 323 |
| 2008-08-13 | 340 | 340 | 324 | 324 | 4,000 | 324 |
| 2008-08-12 | 326 | 340 | 326 | 340 | 10,000 | 340 |
| 2008-08-11 | 335 | 335 | 325 | 330 | 5,000 | 330 |
| 2008-08-08 | 324 | 328 | 322 | 322 | 7,000 | 322 |
| 2008-08-07 | 328 | 330 | 326 | 326 | 7,000 | 326 |
| 2008-08-06 | 335 | 335 | 327 | 330 | 11,000 | 330 |
| 2008-08-05 | 339 | 355 | 335 | 335 | 18,000 | 335 |
| 2008-08-04 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2008-08-01 | 347 | 349 | 345 | 346 | 22,000 | 346 |
| 2008-07-31 | 335 | 349 | 335 | 349 | 19,000 | 349 |
| 2008-07-30 | 327 | 332 | 321 | 332 | 8,000 | 332 |
| 2008-07-29 | 323 | 323 | 320 | 320 | 4,000 | 320 |
| 2008-07-28 | 324 | 324 | 323 | 323 | 8,000 | 323 |
| 2008-07-25 | 314 | 324 | 314 | 324 | 14,000 | 324 |
| 2008-07-24 | 323 | 323 | 317 | 323 | 15,000 | 323 |
| 2008-07-23 | 319 | 324 | 319 | 324 | 8,000 | 324 |
| 2008-07-22 | 328 | 328 | 311 | 317 | 24,000 | 317 |
| 2008-07-18 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2008-07-17 | 330 | 330 | 325 | 326 | 4,000 | 326 |
| 2008-07-16 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-07-15 | 326 | 332 | 326 | 332 | 10,000 | 332 |
| 2008-07-14 | 327 | 334 | 327 | 334 | 6,000 | 334 |
| 2008-07-11 | 321 | 326 | 321 | 326 | 8,000 | 326 |
| 2008-07-10 | 327 | 327 | 320 | 321 | 10,000 | 321 |
| 2008-07-09 | 331 | 333 | 329 | 333 | 4,000 | 333 |
| 2008-07-08 | 332 | 333 | 326 | 326 | 13,000 | 326 |
| 2008-07-07 | 349 | 349 | 331 | 335 | 20,000 | 335 |
| 2008-07-04 | 344 | 344 | 342 | 344 | 13,000 | 344 |
| 2008-07-03 | 349 | 349 | 342 | 342 | 5,000 | 342 |
| 2008-07-02 | 340 | 350 | 340 | 346 | 4,000 | 346 |
| 2008-07-01 | 348 | 348 | 348 | 348 | 19,000 | 348 |
| 2008-06-30 | 342 | 348 | 342 | 348 | 14,000 | 348 |
| 2008-06-27 | 340 | 340 | 335 | 340 | 9,000 | 340 |
| 2008-06-26 | 335 | 344 | 335 | 343 | 6,000 | 343 |
| 2008-06-25 | 341 | 341 | 335 | 337 | 9,000 | 337 |
| 2008-06-24 | 334 | 341 | 334 | 341 | 3,000 | 341 |
| 2008-06-23 | 332 | 337 | 332 | 337 | 12,000 | 337 |
| 2008-06-20 | 349 | 349 | 342 | 342 | 9,000 | 342 |
| 2008-06-19 | 355 | 355 | 349 | 349 | 10,000 | 349 |
| 2008-06-18 | 355 | 355 | 349 | 355 | 27,000 | 355 |
| 2008-06-17 | 356 | 356 | 355 | 356 | 4,000 | 356 |
| 2008-06-16 | 361 | 361 | 351 | 351 | 45,000 | 351 |
| 2008-06-13 | 328 | 332 | 328 | 331 | 29,000 | 331 |
| 2008-06-12 | 331 | 338 | 326 | 337 | 37,000 | 337 |
| 2008-06-11 | 328 | 332 | 326 | 326 | 13,000 | 326 |
| 2008-06-10 | 328 | 333 | 328 | 333 | 6,000 | 333 |
| 2008-06-09 | 334 | 336 | 329 | 329 | 17,000 | 329 |
| 2008-06-06 | 338 | 338 | 334 | 334 | 16,000 | 334 |
| 2008-06-05 | 338 | 338 | 333 | 338 | 14,000 | 338 |
| 2008-06-04 | 347 | 347 | 326 | 333 | 45,000 | 333 |
| 2008-06-03 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-06-02 | 343 | 343 | 340 | 340 | 34,000 | 340 |
| 2008-05-30 | 344 | 352 | 341 | 348 | 28,000 | 348 |
| 2008-05-29 | 346 | 346 | 337 | 341 | 7,000 | 341 |
| 2008-05-28 | 337 | 341 | 334 | 341 | 7,000 | 341 |
| 2008-05-27 | 331 | 338 | 329 | 337 | 9,000 | 337 |
| 2008-05-26 | 336 | 336 | 328 | 328 | 12,000 | 328 |
| 2008-05-23 | 345 | 345 | 344 | 345 | 4,000 | 345 |
| 2008-05-22 | 344 | 345 | 344 | 344 | 9,000 | 344 |
| 2008-05-21 | 348 | 353 | 347 | 347 | 6,000 | 347 |
| 2008-05-20 | 360 | 360 | 358 | 358 | 10,000 | 358 |
| 2008-05-19 | 360 | 360 | 359 | 360 | 10,000 | 360 |
| 2008-05-16 | 359 | 359 | 358 | 358 | 18,000 | 358 |
| 2008-05-15 | 356 | 358 | 355 | 358 | 36,000 | 358 |
| 2008-05-14 | 356 | 357 | 349 | 355 | 19,000 | 355 |
| 2008-05-13 | 322 | 355 | 322 | 355 | 32,000 | 355 |
| 2008-05-12 | 321 | 323 | 318 | 321 | 13,000 | 321 |
| 2008-05-09 | 331 | 332 | 327 | 327 | 11,000 | 327 |
| 2008-05-08 | 338 | 340 | 331 | 332 | 18,000 | 332 |
| 2008-05-07 | 350 | 350 | 341 | 347 | 9,000 | 347 |
| 2008-05-02 | 350 | 354 | 335 | 350 | 26,000 | 350 |
| 2008-05-01 | 356 | 356 | 350 | 350 | 44,000 | 350 |
| 2008-04-30 | 333 | 353 | 333 | 351 | 19,000 | 351 |
| 2008-04-28 | 328 | 333 | 328 | 333 | 7,000 | 333 |
| 2008-04-25 | 322 | 333 | 322 | 327 | 18,000 | 327 |
| 2008-04-24 | 322 | 332 | 322 | 327 | 6,000 | 327 |
| 2008-04-23 | 333 | 333 | 332 | 332 | 4,000 | 332 |
| 2008-04-22 | 350 | 350 | 330 | 333 | 9,000 | 333 |
| 2008-04-21 | 361 | 361 | 356 | 356 | 35,000 | 356 |
| 2008-04-18 | 317 | 326 | 317 | 326 | 11,000 | 326 |
| 2008-04-17 | 314 | 322 | 314 | 322 | 16,000 | 322 |
| 2008-04-16 | 319 | 324 | 315 | 316 | 7,000 | 316 |
| 2008-04-15 | 338 | 338 | 313 | 318 | 16,000 | 318 |
| 2008-04-14 | 314 | 314 | 313 | 313 | 12,000 | 313 |
| 2008-04-11 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2008-04-10 | 329 | 329 | 319 | 319 | 2,000 | 319 |
| 2008-04-09 | 348 | 348 | 325 | 325 | 5,000 | 325 |
| 2008-04-08 | 352 | 352 | 350 | 350 | 11,000 | 350 |
| 2008-04-07 | 320 | 325 | 310 | 325 | 6,000 | 325 |
| 2008-04-04 | 332 | 332 | 329 | 329 | 6,000 | 329 |
| 2008-04-03 | 337 | 337 | 327 | 327 | 8,000 | 327 |
| 2008-04-02 | 335 | 349 | 335 | 347 | 7,000 | 347 |
| 2008-04-01 | 329 | 330 | 324 | 330 | 23,000 | 330 |
| 2008-03-31 | 318 | 328 | 317 | 321 | 15,000 | 321 |
| 2008-03-28 | 315 | 318 | 314 | 316 | 7,000 | 316 |
| 2008-03-27 | 307 | 313 | 307 | 313 | 4,000 | 313 |
| 2008-03-26 | 307 | 307 | 306 | 307 | 4,000 | 307 |
| 2008-03-25 | 305 | 308 | 300 | 305 | 9,000 | 305 |
| 2008-03-24 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 2008-03-21 | 299 | 299 | 294 | 295 | 27,000 | 295 |
| 2008-03-19 | 296 | 296 | 294 | 294 | 12,000 | 294 |
| 2008-03-18 | 295 | 295 | 292 | 293 | 9,000 | 293 |
| 2008-03-17 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 2008-03-14 | 311 | 311 | 307 | 307 | 31,000 | 307 |
| 2008-03-13 | 307 | 307 | 307 | 307 | 14,000 | 307 |
| 2008-03-12 | 308 | 308 | 307 | 307 | 7,000 | 307 |
| 2008-03-11 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2008-03-10 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2008-03-07 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2008-03-06 | 317 | 317 | 308 | 311 | 4,000 | 311 |
| 2008-03-05 | 304 | 305 | 302 | 302 | 8,000 | 302 |
| 2008-03-04 | 302 | 304 | 302 | 304 | 7,000 | 304 |
| 2008-03-03 | 322 | 322 | 301 | 305 | 30,000 | 305 |
| 2008-02-29 | 326 | 333 | 326 | 329 | 14,000 | 329 |
| 2008-02-28 | 329 | 329 | 324 | 329 | 8,000 | 329 |
| 2008-02-27 | 331 | 332 | 329 | 329 | 5,000 | 329 |
| 2008-02-26 | 338 | 338 | 336 | 336 | 2,000 | 336 |
| 2008-02-25 | 336 | 336 | 316 | 334 | 20,000 | 334 |
| 2008-02-22 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2008-02-21 | 340 | 350 | 330 | 350 | 9,000 | 350 |
| 2008-02-20 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2008-02-19 | 324 | 349 | 324 | 349 | 9,000 | 349 |
| 2008-02-18 | 320 | 328 | 320 | 328 | 7,000 | 328 |
| 2008-02-15 | 321 | 321 | 318 | 318 | 12,000 | 318 |
| 2008-02-14 | 315 | 318 | 312 | 318 | 19,000 | 318 |
| 2008-02-13 | 315 | 321 | 315 | 321 | 4,000 | 321 |
| 2008-02-12 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2008-02-08 | 314 | 315 | 311 | 315 | 8,000 | 315 |
| 2008-02-07 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 2008-02-06 | 313 | 314 | 313 | 314 | 5,000 | 314 |
| 2008-02-05 | 336 | 336 | 326 | 328 | 13,000 | 328 |
| 2008-02-04 | 345 | 350 | 330 | 330 | 7,000 | 330 |
| 2008-02-01 | 368 | 368 | 350 | 350 | 18,000 | 350 |
| 2008-01-31 | 325 | 328 | 325 | 328 | 3,000 | 328 |
| 2008-01-30 | 332 | 332 | 324 | 324 | 7,000 | 324 |
| 2008-01-29 | 331 | 333 | 330 | 333 | 6,000 | 333 |
| 2008-01-28 | 331 | 333 | 311 | 333 | 11,000 | 333 |
| 2008-01-25 | 334 | 335 | 321 | 326 | 13,000 | 326 |
| 2008-01-24 | 296 | 305 | 296 | 305 | 13,000 | 305 |
| 2008-01-23 | 296 | 297 | 292 | 293 | 10,000 | 293 |
| 2008-01-22 | 285 | 300 | 285 | 300 | 7,000 | 300 |
| 2008-01-21 | 303 | 305 | 300 | 305 | 11,000 | 305 |
| 2008-01-18 | 285 | 306 | 284 | 306 | 14,000 | 306 |
| 2008-01-17 | 304 | 304 | 290 | 290 | 10,000 | 290 |
| 2008-01-16 | 300 | 300 | 293 | 294 | 20,000 | 294 |
| 2008-01-15 | 332 | 332 | 319 | 319 | 7,000 | 319 |
| 2008-01-11 | 332 | 339 | 317 | 322 | 19,000 | 322 |
| 2008-01-10 | 324 | 328 | 311 | 312 | 16,000 | 312 |
| 2008-01-09 | 330 | 331 | 329 | 329 | 11,000 | 329 |
| 2008-01-08 | 330 | 332 | 330 | 330 | 18,000 | 330 |
| 2008-01-07 | 330 | 335 | 328 | 330 | 14,000 | 330 |
| 2008-01-04 | 365 | 365 | 330 | 330 | 20,000 | 330 |
分割・併合履歴 ： なし
