6853 (株)共和電業 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 271 | 266 | 271 | 15,000 | 271 |
| 2009-12-29 | 265 | 267 | 264 | 266 | 13,000 | 266 |
| 2009-12-28 | 261 | 265 | 261 | 263 | 16,000 | 263 |
| 2009-12-25 | 266 | 266 | 262 | 264 | 5,000 | 264 |
| 2009-12-24 | 267 | 267 | 258 | 262 | 16,000 | 262 |
| 2009-12-22 | 263 | 266 | 263 | 266 | 11,000 | 266 |
| 2009-12-21 | 265 | 265 | 262 | 262 | 11,000 | 262 |
| 2009-12-18 | 258 | 269 | 258 | 269 | 19,000 | 269 |
| 2009-12-17 | 270 | 270 | 261 | 263 | 16,000 | 263 |
| 2009-12-16 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2009-12-15 | 270 | 270 | 267 | 267 | 12,000 | 267 |
| 2009-12-14 | 276 | 276 | 270 | 274 | 10,000 | 274 |
| 2009-12-11 | 270 | 276 | 270 | 276 | 24,000 | 276 |
| 2009-12-10 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2009-12-09 | 270 | 276 | 270 | 271 | 13,000 | 271 |
| 2009-12-08 | 284 | 284 | 277 | 277 | 15,000 | 277 |
| 2009-12-07 | 285 | 288 | 285 | 286 | 30,000 | 286 |
| 2009-12-04 | 276 | 279 | 269 | 279 | 19,000 | 279 |
| 2009-12-03 | 268 | 276 | 268 | 276 | 13,000 | 276 |
| 2009-12-02 | 272 | 272 | 266 | 266 | 5,000 | 266 |
| 2009-12-01 | 272 | 273 | 268 | 272 | 29,000 | 272 |
| 2009-11-30 | 255 | 270 | 255 | 270 | 24,000 | 270 |
| 2009-11-27 | 256 | 257 | 246 | 250 | 14,000 | 250 |
| 2009-11-26 | 257 | 257 | 251 | 251 | 8,000 | 251 |
| 2009-11-25 | 263 | 263 | 250 | 252 | 5,000 | 252 |
| 2009-11-24 | 257 | 260 | 253 | 253 | 5,000 | 253 |
| 2009-11-20 | 254 | 255 | 252 | 252 | 12,000 | 252 |
| 2009-11-19 | 262 | 262 | 261 | 262 | 4,000 | 262 |
| 2009-11-18 | 268 | 268 | 260 | 261 | 13,000 | 261 |
| 2009-11-17 | 266 | 268 | 266 | 268 | 6,000 | 268 |
| 2009-11-16 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 2009-11-13 | 265 | 268 | 265 | 268 | 7,000 | 268 |
| 2009-11-12 | 267 | 274 | 267 | 268 | 25,000 | 268 |
| 2009-11-11 | 276 | 277 | 276 | 277 | 14,000 | 277 |
| 2009-11-10 | 270 | 278 | 266 | 278 | 17,000 | 278 |
| 2009-11-09 | 275 | 277 | 266 | 266 | 11,000 | 266 |
| 2009-11-06 | 271 | 271 | 270 | 271 | 5,000 | 271 |
| 2009-11-05 | 268 | 269 | 263 | 268 | 13,000 | 268 |
| 2009-11-04 | 261 | 265 | 260 | 265 | 13,000 | 265 |
| 2009-11-02 | 264 | 265 | 260 | 260 | 24,000 | 260 |
| 2009-10-30 | 269 | 271 | 268 | 271 | 15,000 | 271 |
| 2009-10-29 | 262 | 268 | 262 | 266 | 18,000 | 266 |
| 2009-10-28 | 271 | 271 | 260 | 262 | 20,000 | 262 |
| 2009-10-27 | 272 | 272 | 261 | 261 | 19,000 | 261 |
| 2009-10-26 | 268 | 272 | 268 | 272 | 8,000 | 272 |
| 2009-10-23 | 268 | 268 | 263 | 267 | 9,000 | 267 |
| 2009-10-22 | 274 | 274 | 262 | 268 | 7,000 | 268 |
| 2009-10-21 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 2009-10-20 | 276 | 277 | 276 | 277 | 12,000 | 277 |
| 2009-10-19 | 278 | 278 | 267 | 274 | 8,000 | 274 |
| 2009-10-16 | 268 | 268 | 263 | 263 | 4,000 | 263 |
| 2009-10-15 | 261 | 268 | 261 | 268 | 10,000 | 268 |
| 2009-10-14 | 258 | 260 | 258 | 260 | 12,000 | 260 |
| 2009-10-13 | 255 | 260 | 255 | 259 | 7,000 | 259 |
| 2009-10-09 | 256 | 259 | 252 | 252 | 11,000 | 252 |
| 2009-10-08 | 251 | 252 | 251 | 252 | 5,000 | 252 |
| 2009-10-07 | 251 | 252 | 251 | 252 | 7,000 | 252 |
| 2009-10-06 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2009-10-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-10-02 | 256 | 256 | 251 | 253 | 14,000 | 253 |
| 2009-10-01 | 267 | 267 | 257 | 262 | 24,000 | 262 |
| 2009-09-30 | 260 | 267 | 260 | 267 | 12,000 | 267 |
| 2009-09-29 | 260 | 260 | 256 | 260 | 10,000 | 260 |
| 2009-09-28 | 257 | 260 | 255 | 257 | 14,000 | 257 |
| 2009-09-25 | 257 | 259 | 256 | 257 | 7,000 | 257 |
| 2009-09-24 | 261 | 261 | 261 | 261 | 18,000 | 261 |
| 2009-09-18 | 258 | 262 | 258 | 259 | 12,000 | 259 |
| 2009-09-17 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2009-09-16 | 259 | 261 | 257 | 261 | 10,000 | 261 |
| 2009-09-15 | 258 | 259 | 256 | 258 | 12,000 | 258 |
| 2009-09-14 | 258 | 264 | 257 | 262 | 12,000 | 262 |
| 2009-09-11 | 259 | 260 | 259 | 260 | 24,000 | 260 |
| 2009-09-10 | 260 | 261 | 258 | 261 | 8,000 | 261 |
| 2009-09-09 | 259 | 264 | 259 | 260 | 4,000 | 260 |
| 2009-09-08 | 264 | 264 | 259 | 259 | 2,000 | 259 |
| 2009-09-07 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2009-09-04 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 2009-09-03 | 265 | 266 | 265 | 265 | 4,000 | 265 |
| 2009-09-02 | 272 | 272 | 265 | 265 | 5,000 | 265 |
| 2009-09-01 | 276 | 276 | 271 | 271 | 21,000 | 271 |
| 2009-08-31 | 277 | 278 | 270 | 278 | 14,000 | 278 |
| 2009-08-28 | 275 | 275 | 272 | 272 | 11,000 | 272 |
| 2009-08-27 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2009-08-26 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-08-25 | 266 | 276 | 266 | 270 | 6,000 | 270 |
| 2009-08-24 | 282 | 282 | 276 | 276 | 6,000 | 276 |
| 2009-08-21 | 276 | 276 | 266 | 272 | 11,000 | 272 |
| 2009-08-20 | 269 | 277 | 269 | 277 | 14,000 | 277 |
| 2009-08-19 | 267 | 272 | 267 | 269 | 7,000 | 269 |
| 2009-08-18 | 264 | 266 | 264 | 265 | 6,000 | 265 |
| 2009-08-17 | 273 | 273 | 268 | 268 | 16,000 | 268 |
| 2009-08-14 | 271 | 273 | 267 | 273 | 6,000 | 273 |
| 2009-08-13 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-08-12 | 262 | 265 | 261 | 264 | 10,000 | 264 |
| 2009-08-11 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2009-08-10 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-08-07 | 263 | 263 | 261 | 262 | 7,000 | 262 |
| 2009-08-06 | 266 | 266 | 256 | 258 | 16,000 | 258 |
| 2009-08-05 | 272 | 272 | 263 | 267 | 9,000 | 267 |
| 2009-08-04 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2009-08-03 | 276 | 278 | 267 | 272 | 34,000 | 272 |
| 2009-07-31 | 279 | 283 | 279 | 283 | 22,000 | 283 |
| 2009-07-30 | 278 | 280 | 276 | 277 | 13,000 | 277 |
| 2009-07-29 | 279 | 280 | 278 | 278 | 6,000 | 278 |
| 2009-07-28 | 276 | 278 | 276 | 278 | 10,000 | 278 |
| 2009-07-27 | 274 | 279 | 274 | 278 | 8,000 | 278 |
| 2009-07-24 | 274 | 274 | 271 | 274 | 6,000 | 274 |
| 2009-07-23 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-07-22 | 269 | 271 | 268 | 268 | 8,000 | 268 |
| 2009-07-21 | 268 | 271 | 268 | 268 | 15,000 | 268 |
| 2009-07-17 | 265 | 271 | 264 | 271 | 10,000 | 271 |
| 2009-07-16 | 266 | 266 | 263 | 263 | 6,000 | 263 |
| 2009-07-15 | 272 | 290 | 263 | 266 | 23,000 | 266 |
| 2009-07-14 | 275 | 275 | 270 | 272 | 17,000 | 272 |
| 2009-07-13 | 264 | 270 | 262 | 270 | 9,000 | 270 |
| 2009-07-10 | 258 | 266 | 258 | 262 | 26,000 | 262 |
| 2009-07-09 | 259 | 264 | 259 | 262 | 19,000 | 262 |
| 2009-07-08 | 261 | 263 | 258 | 258 | 20,000 | 258 |
| 2009-07-07 | 258 | 262 | 258 | 260 | 12,000 | 260 |
| 2009-07-06 | 262 | 262 | 255 | 256 | 17,000 | 256 |
| 2009-07-03 | 261 | 261 | 253 | 257 | 24,000 | 257 |
| 2009-07-02 | 265 | 265 | 262 | 262 | 10,000 | 262 |
| 2009-07-01 | 262 | 263 | 262 | 263 | 26,000 | 263 |
| 2009-06-30 | 258 | 263 | 258 | 263 | 21,000 | 263 |
| 2009-06-29 | 258 | 258 | 256 | 256 | 16,000 | 256 |
| 2009-06-26 | 258 | 258 | 256 | 257 | 8,000 | 257 |
| 2009-06-25 | 253 | 257 | 253 | 257 | 8,000 | 257 |
| 2009-06-24 | 248 | 253 | 248 | 252 | 7,000 | 252 |
| 2009-06-23 | 250 | 254 | 248 | 248 | 14,000 | 248 |
| 2009-06-22 | 260 | 260 | 257 | 257 | 66,000 | 257 |
| 2009-06-19 | 253 | 253 | 251 | 251 | 16,000 | 251 |
| 2009-06-18 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2009-06-17 | 248 | 250 | 248 | 249 | 9,000 | 249 |
| 2009-06-16 | 253 | 253 | 245 | 248 | 33,000 | 248 |
| 2009-06-15 | 255 | 258 | 253 | 257 | 47,000 | 257 |
| 2009-06-12 | 259 | 259 | 256 | 257 | 60,000 | 257 |
| 2009-06-11 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2009-06-10 | 262 | 262 | 260 | 262 | 17,000 | 262 |
| 2009-06-09 | 264 | 264 | 261 | 261 | 10,000 | 261 |
| 2009-06-08 | 260 | 265 | 260 | 261 | 15,000 | 261 |
| 2009-06-05 | 259 | 260 | 257 | 258 | 7,000 | 258 |
| 2009-06-04 | 257 | 259 | 257 | 259 | 12,000 | 259 |
| 2009-06-03 | 258 | 258 | 256 | 257 | 4,000 | 257 |
| 2009-06-02 | 258 | 259 | 257 | 259 | 13,000 | 259 |
| 2009-06-01 | 258 | 259 | 256 | 258 | 54,000 | 258 |
| 2009-05-29 | 258 | 263 | 256 | 263 | 21,000 | 263 |
| 2009-05-28 | 258 | 261 | 255 | 259 | 15,000 | 259 |
| 2009-05-27 | 258 | 261 | 257 | 257 | 15,000 | 257 |
| 2009-05-26 | 257 | 258 | 256 | 257 | 9,000 | 257 |
| 2009-05-25 | 254 | 256 | 254 | 256 | 2,000 | 256 |
| 2009-05-22 | 254 | 255 | 251 | 252 | 10,000 | 252 |
| 2009-05-21 | 255 | 257 | 255 | 257 | 2,000 | 257 |
| 2009-05-20 | 255 | 257 | 252 | 257 | 11,000 | 257 |
| 2009-05-19 | 253 | 256 | 252 | 256 | 5,000 | 256 |
| 2009-05-18 | 252 | 252 | 251 | 251 | 13,000 | 251 |
| 2009-05-15 | 254 | 256 | 254 | 256 | 9,000 | 256 |
| 2009-05-14 | 257 | 260 | 256 | 257 | 11,000 | 257 |
| 2009-05-13 | 263 | 263 | 260 | 263 | 15,000 | 263 |
| 2009-05-12 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2009-05-11 | 255 | 257 | 255 | 255 | 5,000 | 255 |
| 2009-05-08 | 256 | 258 | 256 | 258 | 7,000 | 258 |
| 2009-05-07 | 259 | 261 | 259 | 261 | 3,000 | 261 |
| 2009-05-01 | 265 | 265 | 259 | 259 | 77,000 | 259 |
| 2009-04-30 | 267 | 270 | 266 | 270 | 32,000 | 270 |
| 2009-04-28 | 261 | 267 | 261 | 263 | 20,000 | 263 |
| 2009-04-27 | 265 | 265 | 260 | 262 | 12,000 | 262 |
| 2009-04-24 | 253 | 258 | 253 | 255 | 13,000 | 255 |
| 2009-04-23 | 260 | 260 | 255 | 257 | 22,000 | 257 |
| 2009-04-22 | 262 | 265 | 261 | 261 | 11,000 | 261 |
| 2009-04-21 | 265 | 265 | 261 | 264 | 16,000 | 264 |
| 2009-04-20 | 287 | 290 | 270 | 271 | 42,000 | 271 |
| 2009-04-17 | 263 | 269 | 263 | 266 | 17,000 | 266 |
| 2009-04-16 | 261 | 267 | 261 | 262 | 14,000 | 262 |
| 2009-04-15 | 272 | 272 | 260 | 265 | 18,000 | 265 |
| 2009-04-14 | 261 | 268 | 261 | 268 | 11,000 | 268 |
| 2009-04-13 | 263 | 269 | 263 | 266 | 8,000 | 266 |
| 2009-04-10 | 270 | 270 | 264 | 267 | 7,000 | 267 |
| 2009-04-09 | 261 | 274 | 261 | 270 | 11,000 | 270 |
| 2009-04-08 | 260 | 264 | 259 | 261 | 9,000 | 261 |
| 2009-04-07 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2009-04-06 | 273 | 273 | 264 | 265 | 17,000 | 265 |
| 2009-04-03 | 298 | 298 | 277 | 278 | 13,000 | 278 |
| 2009-04-02 | 282 | 289 | 282 | 288 | 6,000 | 288 |
| 2009-04-01 | 303 | 303 | 278 | 278 | 19,000 | 278 |
| 2009-03-31 | 289 | 294 | 285 | 294 | 31,000 | 294 |
| 2009-03-30 | 273 | 284 | 273 | 284 | 20,000 | 284 |
| 2009-03-27 | 269 | 270 | 264 | 265 | 8,000 | 265 |
| 2009-03-26 | 269 | 269 | 260 | 260 | 4,000 | 260 |
| 2009-03-25 | 263 | 264 | 263 | 264 | 10,000 | 264 |
| 2009-03-24 | 262 | 262 | 251 | 256 | 18,000 | 256 |
| 2009-03-23 | 245 | 250 | 245 | 250 | 14,000 | 250 |
| 2009-03-19 | 235 | 242 | 235 | 242 | 10,000 | 242 |
| 2009-03-18 | 235 | 237 | 231 | 231 | 26,000 | 231 |
| 2009-03-17 | 243 | 243 | 237 | 240 | 9,000 | 240 |
| 2009-03-16 | 247 | 247 | 235 | 235 | 17,000 | 235 |
| 2009-03-13 | 225 | 232 | 225 | 232 | 33,000 | 232 |
| 2009-03-12 | 236 | 236 | 227 | 228 | 8,000 | 228 |
| 2009-03-11 | 237 | 237 | 227 | 227 | 3,000 | 227 |
| 2009-03-10 | 235 | 235 | 220 | 235 | 14,000 | 235 |
| 2009-03-09 | 230 | 235 | 220 | 235 | 5,000 | 235 |
| 2009-03-06 | 240 | 243 | 231 | 231 | 16,000 | 231 |
| 2009-03-05 | 225 | 240 | 225 | 239 | 22,000 | 239 |
| 2009-03-04 | 221 | 225 | 220 | 225 | 14,000 | 225 |
| 2009-03-03 | 221 | 241 | 221 | 241 | 4,000 | 241 |
| 2009-03-02 | 247 | 247 | 237 | 241 | 32,000 | 241 |
| 2009-02-27 | 237 | 242 | 233 | 242 | 27,000 | 242 |
| 2009-02-26 | 229 | 236 | 229 | 236 | 15,000 | 236 |
| 2009-02-25 | 220 | 234 | 220 | 234 | 9,000 | 234 |
| 2009-02-24 | 226 | 226 | 220 | 220 | 3,000 | 220 |
| 2009-02-23 | 217 | 226 | 216 | 226 | 7,000 | 226 |
| 2009-02-20 | 239 | 239 | 220 | 220 | 21,000 | 220 |
| 2009-02-19 | 237 | 238 | 233 | 233 | 11,000 | 233 |
| 2009-02-18 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2009-02-17 | 237 | 239 | 233 | 239 | 7,000 | 239 |
| 2009-02-16 | 234 | 240 | 234 | 240 | 11,000 | 240 |
| 2009-02-13 | 241 | 241 | 233 | 234 | 15,000 | 234 |
| 2009-02-12 | 237 | 239 | 233 | 239 | 8,000 | 239 |
| 2009-02-10 | 252 | 252 | 242 | 243 | 9,000 | 243 |
| 2009-02-09 | 244 | 245 | 242 | 242 | 12,000 | 242 |
| 2009-02-06 | 264 | 264 | 253 | 253 | 3,000 | 253 |
| 2009-02-05 | 250 | 259 | 247 | 254 | 13,000 | 254 |
| 2009-02-04 | 261 | 263 | 242 | 246 | 18,000 | 246 |
| 2009-02-03 | 262 | 262 | 257 | 257 | 2,000 | 257 |
| 2009-02-02 | 269 | 269 | 260 | 264 | 29,000 | 264 |
| 2009-01-30 | 267 | 274 | 267 | 274 | 20,000 | 274 |
| 2009-01-29 | 265 | 270 | 265 | 268 | 19,000 | 268 |
| 2009-01-28 | 256 | 260 | 256 | 260 | 13,000 | 260 |
| 2009-01-27 | 253 | 254 | 247 | 252 | 17,000 | 252 |
| 2009-01-26 | 258 | 258 | 257 | 258 | 9,000 | 258 |
| 2009-01-23 | 261 | 261 | 256 | 257 | 6,000 | 257 |
| 2009-01-22 | 268 | 268 | 261 | 265 | 6,000 | 265 |
| 2009-01-21 | 260 | 268 | 260 | 268 | 9,000 | 268 |
| 2009-01-20 | 265 | 266 | 265 | 265 | 18,000 | 265 |
| 2009-01-19 | 278 | 279 | 273 | 273 | 13,000 | 273 |
| 2009-01-16 | 276 | 281 | 275 | 280 | 14,000 | 280 |
| 2009-01-15 | 285 | 285 | 274 | 275 | 21,000 | 275 |
| 2009-01-14 | 285 | 288 | 284 | 287 | 8,000 | 287 |
| 2009-01-13 | 288 | 293 | 286 | 287 | 7,000 | 287 |
| 2009-01-09 | 296 | 296 | 292 | 293 | 6,000 | 293 |
| 2009-01-08 | 294 | 294 | 288 | 291 | 19,000 | 291 |
| 2009-01-07 | 295 | 300 | 295 | 299 | 18,000 | 299 |
| 2009-01-06 | 318 | 318 | 307 | 310 | 4,000 | 310 |
| 2009-01-05 | 318 | 318 | 318 | 318 | 20,000 | 318 |
分割・併合履歴 ： なし
