6853 (株)共和電業 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 279 | 279 | 273 | 277 | 13,000 | 277 |
| 2010-12-29 | 279 | 279 | 271 | 271 | 8,000 | 271 |
| 2010-12-28 | 290 | 290 | 281 | 281 | 19,000 | 281 |
| 2010-12-27 | 290 | 292 | 290 | 291 | 23,000 | 291 |
| 2010-12-24 | 297 | 297 | 295 | 295 | 19,000 | 295 |
| 2010-12-22 | 296 | 298 | 296 | 296 | 23,000 | 296 |
| 2010-12-21 | 298 | 300 | 295 | 300 | 34,000 | 300 |
| 2010-12-20 | 292 | 302 | 292 | 298 | 77,000 | 298 |
| 2010-12-17 | 290 | 290 | 289 | 290 | 21,000 | 290 |
| 2010-12-16 | 288 | 293 | 288 | 293 | 9,000 | 293 |
| 2010-12-15 | 288 | 293 | 288 | 292 | 13,000 | 292 |
| 2010-12-14 | 285 | 287 | 281 | 287 | 16,000 | 287 |
| 2010-12-13 | 283 | 284 | 281 | 283 | 8,000 | 283 |
| 2010-12-10 | 275 | 281 | 275 | 281 | 39,000 | 281 |
| 2010-12-09 | 283 | 283 | 277 | 277 | 7,000 | 277 |
| 2010-12-08 | 270 | 280 | 270 | 280 | 22,000 | 280 |
| 2010-12-07 | 267 | 270 | 263 | 270 | 10,000 | 270 |
| 2010-12-06 | 268 | 268 | 267 | 268 | 32,000 | 268 |
| 2010-12-03 | 260 | 262 | 260 | 262 | 17,000 | 262 |
| 2010-12-02 | 259 | 260 | 259 | 259 | 11,000 | 259 |
| 2010-12-01 | 259 | 259 | 257 | 259 | 32,000 | 259 |
| 2010-11-30 | 260 | 260 | 258 | 259 | 19,000 | 259 |
| 2010-11-29 | 257 | 261 | 256 | 259 | 23,000 | 259 |
| 2010-11-26 | 251 | 253 | 251 | 253 | 4,000 | 253 |
| 2010-11-25 | 252 | 256 | 250 | 250 | 16,000 | 250 |
| 2010-11-24 | 254 | 255 | 252 | 252 | 12,000 | 252 |
| 2010-11-22 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2010-11-19 | 254 | 256 | 252 | 256 | 11,000 | 256 |
| 2010-11-18 | 249 | 254 | 249 | 253 | 9,000 | 253 |
| 2010-11-17 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2010-11-16 | 252 | 252 | 247 | 247 | 5,000 | 247 |
| 2010-11-15 | 252 | 252 | 248 | 248 | 8,000 | 248 |
| 2010-11-12 | 252 | 252 | 248 | 248 | 5,000 | 248 |
| 2010-11-11 | 256 | 257 | 252 | 253 | 8,000 | 253 |
| 2010-11-10 | 247 | 252 | 247 | 249 | 15,000 | 249 |
| 2010-11-09 | 251 | 251 | 249 | 251 | 4,000 | 251 |
| 2010-11-08 | 248 | 251 | 248 | 251 | 10,000 | 251 |
| 2010-11-05 | 239 | 253 | 239 | 243 | 13,000 | 243 |
| 2010-11-04 | 230 | 239 | 230 | 239 | 8,000 | 239 |
| 2010-11-02 | 236 | 236 | 230 | 233 | 9,000 | 233 |
| 2010-11-01 | 236 | 236 | 235 | 235 | 32,000 | 235 |
| 2010-10-29 | 238 | 240 | 236 | 240 | 20,000 | 240 |
| 2010-10-28 | 240 | 240 | 235 | 238 | 25,000 | 238 |
| 2010-10-27 | 238 | 243 | 238 | 240 | 25,000 | 240 |
| 2010-10-26 | 253 | 253 | 242 | 245 | 34,000 | 245 |
| 2010-10-25 | 250 | 250 | 249 | 249 | 14,000 | 249 |
| 2010-10-22 | 249 | 249 | 247 | 248 | 6,000 | 248 |
| 2010-10-21 | 246 | 248 | 244 | 248 | 19,000 | 248 |
| 2010-10-20 | 251 | 251 | 241 | 244 | 51,000 | 244 |
| 2010-10-19 | 258 | 261 | 253 | 259 | 16,000 | 259 |
| 2010-10-18 | 252 | 257 | 252 | 257 | 7,000 | 257 |
| 2010-10-15 | 253 | 253 | 252 | 253 | 17,000 | 253 |
| 2010-10-14 | 255 | 257 | 253 | 255 | 18,000 | 255 |
| 2010-10-13 | 256 | 256 | 254 | 254 | 9,000 | 254 |
| 2010-10-12 | 264 | 264 | 258 | 258 | 10,000 | 258 |
| 2010-10-08 | 264 | 264 | 263 | 264 | 7,000 | 264 |
| 2010-10-07 | 262 | 269 | 260 | 269 | 12,000 | 269 |
| 2010-10-06 | 265 | 265 | 261 | 261 | 6,000 | 261 |
| 2010-10-05 | 258 | 265 | 255 | 265 | 9,000 | 265 |
| 2010-10-04 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2010-10-01 | 276 | 276 | 263 | 263 | 28,000 | 263 |
| 2010-09-30 | 276 | 276 | 270 | 270 | 14,000 | 270 |
| 2010-09-29 | 264 | 270 | 262 | 270 | 19,000 | 270 |
| 2010-09-28 | 264 | 264 | 262 | 263 | 9,000 | 263 |
| 2010-09-27 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2010-09-24 | 253 | 254 | 253 | 254 | 8,000 | 254 |
| 2010-09-22 | 258 | 258 | 256 | 256 | 8,000 | 256 |
| 2010-09-21 | 256 | 257 | 255 | 255 | 14,000 | 255 |
| 2010-09-17 | 253 | 260 | 253 | 258 | 17,000 | 258 |
| 2010-09-16 | 258 | 258 | 251 | 253 | 27,000 | 253 |
| 2010-09-15 | 255 | 258 | 255 | 255 | 17,000 | 255 |
| 2010-09-14 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2010-09-13 | 256 | 258 | 256 | 257 | 6,000 | 257 |
| 2010-09-10 | 257 | 258 | 257 | 257 | 25,000 | 257 |
| 2010-09-09 | 255 | 256 | 254 | 254 | 4,000 | 254 |
| 2010-09-08 | 253 | 255 | 253 | 255 | 3,000 | 255 |
| 2010-09-06 | 253 | 257 | 253 | 257 | 11,000 | 257 |
| 2010-09-03 | 257 | 257 | 254 | 257 | 6,000 | 257 |
| 2010-09-02 | 254 | 255 | 252 | 252 | 6,000 | 252 |
| 2010-09-01 | 263 | 263 | 252 | 253 | 36,000 | 253 |
| 2010-08-31 | 266 | 269 | 265 | 265 | 21,000 | 265 |
| 2010-08-30 | 260 | 275 | 260 | 272 | 17,000 | 272 |
| 2010-08-27 | 260 | 260 | 259 | 260 | 8,000 | 260 |
| 2010-08-26 | 256 | 258 | 252 | 253 | 15,000 | 253 |
| 2010-08-25 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2010-08-24 | 258 | 260 | 255 | 260 | 10,000 | 260 |
| 2010-08-23 | 266 | 266 | 259 | 259 | 9,000 | 259 |
| 2010-08-20 | 272 | 272 | 266 | 266 | 7,000 | 266 |
| 2010-08-19 | 265 | 275 | 265 | 272 | 9,000 | 272 |
| 2010-08-18 | 264 | 264 | 260 | 264 | 11,000 | 264 |
| 2010-08-17 | 260 | 260 | 259 | 260 | 8,000 | 260 |
| 2010-08-16 | 261 | 263 | 261 | 261 | 6,000 | 261 |
| 2010-08-13 | 260 | 263 | 260 | 263 | 5,000 | 263 |
| 2010-08-12 | 250 | 264 | 250 | 260 | 12,000 | 260 |
| 2010-08-11 | 261 | 261 | 256 | 256 | 9,000 | 256 |
| 2010-08-10 | 263 | 264 | 263 | 263 | 7,000 | 263 |
| 2010-08-09 | 264 | 264 | 260 | 263 | 4,000 | 263 |
| 2010-08-06 | 264 | 265 | 262 | 265 | 4,000 | 265 |
| 2010-08-05 | 265 | 265 | 256 | 264 | 24,000 | 264 |
| 2010-08-04 | 278 | 278 | 261 | 265 | 15,000 | 265 |
| 2010-08-03 | 280 | 282 | 264 | 271 | 24,000 | 271 |
| 2010-08-02 | 283 | 283 | 278 | 280 | 33,000 | 280 |
| 2010-07-30 | 269 | 271 | 268 | 271 | 19,000 | 271 |
| 2010-07-29 | 269 | 272 | 268 | 268 | 23,000 | 268 |
| 2010-07-28 | 267 | 270 | 264 | 269 | 15,000 | 269 |
| 2010-07-27 | 269 | 271 | 265 | 271 | 5,000 | 271 |
| 2010-07-26 | 267 | 267 | 262 | 266 | 8,000 | 266 |
| 2010-07-23 | 267 | 267 | 265 | 266 | 5,000 | 266 |
| 2010-07-22 | 259 | 261 | 257 | 261 | 10,000 | 261 |
| 2010-07-21 | 268 | 269 | 261 | 261 | 15,000 | 261 |
| 2010-07-20 | 268 | 268 | 258 | 262 | 33,000 | 262 |
| 2010-07-16 | 276 | 278 | 273 | 276 | 8,000 | 276 |
| 2010-07-15 | 278 | 279 | 276 | 276 | 9,000 | 276 |
| 2010-07-14 | 279 | 283 | 279 | 281 | 4,000 | 281 |
| 2010-07-13 | 278 | 280 | 276 | 278 | 22,000 | 278 |
| 2010-07-12 | 287 | 287 | 283 | 283 | 5,000 | 283 |
| 2010-07-09 | 288 | 288 | 282 | 282 | 13,000 | 282 |
| 2010-07-08 | 284 | 285 | 282 | 282 | 11,000 | 282 |
| 2010-07-07 | 280 | 280 | 275 | 276 | 6,000 | 276 |
| 2010-07-06 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 2010-07-05 | 274 | 285 | 274 | 285 | 21,000 | 285 |
| 2010-07-02 | 280 | 281 | 276 | 281 | 7,000 | 281 |
| 2010-07-01 | 281 | 281 | 277 | 277 | 26,000 | 277 |
| 2010-06-30 | 277 | 285 | 277 | 285 | 18,000 | 285 |
| 2010-06-29 | 275 | 282 | 275 | 281 | 8,000 | 281 |
| 2010-06-28 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2010-06-25 | 270 | 270 | 269 | 270 | 8,000 | 270 |
| 2010-06-24 | 279 | 284 | 277 | 278 | 6,000 | 278 |
| 2010-06-23 | 276 | 278 | 275 | 275 | 12,000 | 275 |
| 2010-06-22 | 288 | 288 | 287 | 287 | 6,000 | 287 |
| 2010-06-21 | 300 | 300 | 288 | 292 | 43,000 | 292 |
| 2010-06-18 | 284 | 288 | 282 | 288 | 14,000 | 288 |
| 2010-06-17 | 275 | 284 | 275 | 284 | 11,000 | 284 |
| 2010-06-16 | 269 | 277 | 265 | 275 | 21,000 | 275 |
| 2010-06-15 | 264 | 264 | 263 | 264 | 9,000 | 264 |
| 2010-06-14 | 264 | 268 | 263 | 266 | 13,000 | 266 |
| 2010-06-11 | 263 | 264 | 257 | 262 | 31,000 | 262 |
| 2010-06-10 | 255 | 260 | 255 | 257 | 9,000 | 257 |
| 2010-06-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-08 | 257 | 260 | 257 | 260 | 2,000 | 260 |
| 2010-06-07 | 263 | 263 | 255 | 257 | 9,000 | 257 |
| 2010-06-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-06-03 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2010-06-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-06-01 | 266 | 266 | 262 | 264 | 23,000 | 264 |
| 2010-05-31 | 262 | 266 | 262 | 266 | 12,000 | 266 |
| 2010-05-28 | 264 | 265 | 258 | 261 | 16,000 | 261 |
| 2010-05-27 | 262 | 262 | 260 | 260 | 12,000 | 260 |
| 2010-05-26 | 265 | 266 | 253 | 260 | 12,000 | 260 |
| 2010-05-25 | 274 | 274 | 265 | 265 | 9,000 | 265 |
| 2010-05-24 | 259 | 268 | 259 | 266 | 14,000 | 266 |
| 2010-05-21 | 265 | 265 | 244 | 264 | 33,000 | 264 |
| 2010-05-20 | 273 | 275 | 267 | 270 | 26,000 | 270 |
| 2010-05-19 | 275 | 280 | 272 | 278 | 12,000 | 278 |
| 2010-05-18 | 272 | 280 | 272 | 280 | 8,000 | 280 |
| 2010-05-17 | 292 | 292 | 280 | 280 | 8,000 | 280 |
| 2010-05-14 | 294 | 294 | 287 | 287 | 10,000 | 287 |
| 2010-05-13 | 284 | 286 | 284 | 286 | 4,000 | 286 |
| 2010-05-12 | 288 | 288 | 284 | 284 | 4,000 | 284 |
| 2010-05-11 | 293 | 294 | 283 | 288 | 24,000 | 288 |
| 2010-05-10 | 293 | 298 | 287 | 297 | 9,000 | 297 |
| 2010-05-07 | 285 | 299 | 279 | 293 | 25,000 | 293 |
| 2010-05-06 | 320 | 320 | 300 | 300 | 70,000 | 300 |
| 2010-04-30 | 297 | 308 | 295 | 305 | 56,000 | 305 |
| 2010-04-28 | 292 | 293 | 286 | 293 | 23,000 | 293 |
| 2010-04-27 | 291 | 294 | 291 | 294 | 14,000 | 294 |
| 2010-04-26 | 289 | 292 | 289 | 291 | 10,000 | 291 |
| 2010-04-23 | 288 | 289 | 285 | 289 | 32,000 | 289 |
| 2010-04-22 | 297 | 297 | 287 | 290 | 15,000 | 290 |
| 2010-04-21 | 283 | 295 | 283 | 295 | 31,000 | 295 |
| 2010-04-20 | 297 | 297 | 285 | 285 | 42,000 | 285 |
| 2010-04-19 | 286 | 289 | 282 | 289 | 24,000 | 289 |
| 2010-04-16 | 286 | 286 | 284 | 286 | 15,000 | 286 |
| 2010-04-15 | 290 | 290 | 285 | 285 | 19,000 | 285 |
| 2010-04-14 | 282 | 285 | 281 | 285 | 17,000 | 285 |
| 2010-04-13 | 279 | 280 | 276 | 280 | 26,000 | 280 |
| 2010-04-12 | 280 | 282 | 275 | 279 | 11,000 | 279 |
| 2010-04-09 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 2010-04-08 | 277 | 277 | 272 | 273 | 18,000 | 273 |
| 2010-04-07 | 280 | 280 | 274 | 277 | 20,000 | 277 |
| 2010-04-06 | 283 | 283 | 273 | 281 | 22,000 | 281 |
| 2010-04-05 | 273 | 283 | 273 | 283 | 15,000 | 283 |
| 2010-04-02 | 280 | 281 | 277 | 277 | 18,000 | 277 |
| 2010-04-01 | 275 | 277 | 271 | 277 | 36,000 | 277 |
| 2010-03-31 | 285 | 285 | 273 | 275 | 46,000 | 275 |
| 2010-03-30 | 280 | 284 | 274 | 284 | 26,000 | 284 |
| 2010-03-29 | 271 | 279 | 269 | 279 | 26,000 | 279 |
| 2010-03-26 | 256 | 286 | 256 | 271 | 45,000 | 271 |
| 2010-03-25 | 258 | 258 | 256 | 256 | 11,000 | 256 |
| 2010-03-24 | 258 | 258 | 256 | 258 | 16,000 | 258 |
| 2010-03-23 | 258 | 258 | 258 | 258 | 23,000 | 258 |
| 2010-03-19 | 257 | 258 | 255 | 258 | 13,000 | 258 |
| 2010-03-18 | 260 | 260 | 256 | 257 | 13,000 | 257 |
| 2010-03-17 | 258 | 259 | 258 | 259 | 7,000 | 259 |
| 2010-03-16 | 255 | 257 | 255 | 256 | 7,000 | 256 |
| 2010-03-15 | 255 | 255 | 254 | 254 | 8,000 | 254 |
| 2010-03-12 | 251 | 253 | 251 | 253 | 23,000 | 253 |
| 2010-03-11 | 253 | 254 | 252 | 254 | 8,000 | 254 |
| 2010-03-10 | 255 | 255 | 252 | 252 | 8,000 | 252 |
| 2010-03-09 | 252 | 256 | 252 | 254 | 10,000 | 254 |
| 2010-03-08 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2010-03-05 | 252 | 258 | 252 | 258 | 10,000 | 258 |
| 2010-03-04 | 255 | 257 | 252 | 252 | 9,000 | 252 |
| 2010-03-03 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-03-02 | 253 | 258 | 253 | 258 | 8,000 | 258 |
| 2010-03-01 | 258 | 258 | 250 | 258 | 27,000 | 258 |
| 2010-02-26 | 255 | 257 | 254 | 256 | 14,000 | 256 |
| 2010-02-25 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2010-02-24 | 256 | 256 | 252 | 253 | 9,000 | 253 |
| 2010-02-23 | 254 | 254 | 254 | 254 | 7,000 | 254 |
| 2010-02-22 | 250 | 256 | 249 | 250 | 21,000 | 250 |
| 2010-02-19 | 250 | 253 | 250 | 250 | 10,000 | 250 |
| 2010-02-18 | 253 | 253 | 250 | 250 | 8,000 | 250 |
| 2010-02-17 | 252 | 254 | 247 | 247 | 12,000 | 247 |
| 2010-02-16 | 253 | 253 | 251 | 251 | 7,000 | 251 |
| 2010-02-15 | 250 | 251 | 245 | 245 | 8,000 | 245 |
| 2010-02-12 | 250 | 250 | 243 | 244 | 15,000 | 244 |
| 2010-02-10 | 246 | 247 | 245 | 245 | 9,000 | 245 |
| 2010-02-09 | 243 | 253 | 242 | 245 | 20,000 | 245 |
| 2010-02-08 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2010-02-05 | 249 | 250 | 243 | 248 | 15,000 | 248 |
| 2010-02-04 | 252 | 252 | 248 | 251 | 6,000 | 251 |
| 2010-02-03 | 250 | 251 | 247 | 251 | 24,000 | 251 |
| 2010-02-02 | 247 | 247 | 245 | 245 | 7,000 | 245 |
| 2010-02-01 | 247 | 248 | 244 | 248 | 33,000 | 248 |
| 2010-01-29 | 255 | 255 | 253 | 255 | 11,000 | 255 |
| 2010-01-28 | 255 | 257 | 254 | 255 | 21,000 | 255 |
| 2010-01-27 | 255 | 256 | 254 | 254 | 9,000 | 254 |
| 2010-01-26 | 258 | 258 | 254 | 257 | 8,000 | 257 |
| 2010-01-25 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2010-01-22 | 254 | 256 | 252 | 256 | 9,000 | 256 |
| 2010-01-21 | 255 | 259 | 254 | 257 | 19,000 | 257 |
| 2010-01-20 | 259 | 259 | 255 | 258 | 10,000 | 258 |
| 2010-01-19 | 256 | 260 | 256 | 260 | 8,000 | 260 |
| 2010-01-18 | 258 | 258 | 257 | 257 | 3,000 | 257 |
| 2010-01-15 | 255 | 258 | 255 | 258 | 11,000 | 258 |
| 2010-01-14 | 257 | 258 | 254 | 255 | 12,000 | 255 |
| 2010-01-13 | 260 | 260 | 252 | 252 | 15,000 | 252 |
| 2010-01-12 | 262 | 262 | 250 | 257 | 30,000 | 257 |
| 2010-01-08 | 252 | 257 | 252 | 257 | 14,000 | 257 |
| 2010-01-07 | 260 | 260 | 250 | 250 | 14,000 | 250 |
| 2010-01-06 | 264 | 264 | 255 | 258 | 16,000 | 258 |
| 2010-01-05 | 258 | 261 | 258 | 261 | 4,000 | 261 |
| 2010-01-04 | 263 | 264 | 257 | 262 | 44,000 | 262 |
分割・併合履歴 ： なし
