1. HOME >
  2. 株価時系列 >
  3. 6853 >
  4. 2011年

6853 (株)共和電業 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022723022723012,000230
2011-12-2922923122822925,000229
2011-12-2823623623223324,000233
2011-12-2724124524124582,000245
2011-12-2623924323924032,000240
2011-12-2223824123823929,000239
2011-12-212382392382399,000239
2011-12-2023823923723829,000238
2011-12-1923524023523957,000239
2011-12-16234236233234163,000234
2011-12-1524224523823838,000238
2011-12-1424424624324326,000243
2011-12-1324424724424435,000244
2011-12-12257257243244131,000244
2011-12-0925225525125236,000252
2011-12-082512512512512,000251
2011-12-0724524924524920,000249
2011-12-0625325324824926,000249
2011-12-0524425424425355,000253
2011-12-0223223823223812,000238
2011-12-0123623723023349,000233
2011-11-302362362312358,000235
2011-11-2923023523023514,000235
2011-11-2823523522922917,000229
2011-11-252382382332337,000233
2011-11-242342382322386,000238
2011-11-2123523523023012,000230
2011-11-1823023423023114,000231
2011-11-1723723923123318,000233
2011-11-162402402402401,000240
2011-11-1523824123824010,000240
2011-11-1424424423924032,000240
2011-11-1124124424024417,000244
2011-11-1024524524424512,000245
2011-11-092482522482515,000251
2011-11-082572572502508,000250
2011-11-072552552532545,000254
2011-11-042492492492496,000249
2011-11-022482482462486,000248
2011-11-0125125124924916,000249
2011-10-3125225625225313,000253
2011-10-2825525725125425,000254
2011-10-272512522512514,000251
2011-10-262502522502523,000252
2011-10-2525325325125110,000251
2011-10-242602602532533,000253
2011-10-212522552512557,000255
2011-10-2025626025225215,000252
2011-10-192592592582587,000258
2011-10-182602602572574,000257
2011-10-172602602572606,000260
2011-10-142592592562564,000256
2011-10-132642642622644,000264
2011-10-122612622612625,000262
2011-10-1125826025826013,000260
2011-10-072602602552583,000258
2011-10-0625525725425613,000256
2011-10-052602602532609,000260
2011-10-042592592572578,000257
2011-10-0326526625925922,000259
2011-09-302762762692719,000271
2011-09-2927427727327716,000277
2011-09-2827227427027422,000274
2011-09-272722722712729,000272
2011-09-262672692672694,000269
2011-09-222632632622627,000262
2011-09-212662662642655,000265
2011-09-202682732672738,000273
2011-09-1626727626726811,000268
2011-09-152662722662717,000271
2011-09-1426427026426512,000265
2011-09-132612722612725,000272
2011-09-122682682632635,000263
2011-09-0927027626827623,000276
2011-09-082702742702714,000271
2011-09-072742742742741,000274
2011-09-062712742652749,000274
2011-09-052672672632633,000263
2011-09-0226727526726714,000267
2011-09-0127027027027012,000270
2011-08-312782782762769,000276
2011-08-302772772752756,000275
2011-08-292702722702724,000272
2011-08-262692702692704,000270
2011-08-252692702632636,000263
2011-08-242672672612613,000261
2011-08-232682682602603,000260
2011-08-2226427026326314,000263
2011-08-192592592582594,000259
2011-08-182652672592595,000259
2011-08-172572582572582,000258
2011-08-1625826025225711,000257
2011-08-152702702572577,000257
2011-08-112652652652655,000265
2011-08-102602642602605,000260
2011-08-0925025624525621,000256
2011-08-0825725725425712,000257
2011-08-0526026025425610,000256
2011-08-042632682632689,000268
2011-08-0327027026326316,000263
2011-08-022722722712723,000272
2011-08-0127227427027429,000274
2011-07-2927727827427819,000278
2011-07-2827427727227713,000277
2011-07-2727827827527714,000277
2011-07-2628128427627734,000277
2011-07-252862862812814,000281
2011-07-222872902852866,000286
2011-07-2028528728528711,000287
2011-07-1927828527828511,000285
2011-07-152782812782807,000280
2011-07-1427728227728113,000281
2011-07-132762792762766,000276
2011-07-122762762762763,000276
2011-07-112762792762775,000277
2011-07-0828128127527717,000277
2011-07-0729029028028030,000280
2011-07-062852882852887,000288
2011-07-0528128528028510,000285
2011-07-0427928127828110,000281
2011-07-0127627927627721,000277
2011-06-3028028027727917,000279
2011-06-292802802802804,000280
2011-06-2827427827427812,000278
2011-06-2727727726927223,000272
2011-06-242772772762779,000277
2011-06-232772792742798,000279
2011-06-2227727927327814,000278
2011-06-2127727727427712,000277
2011-06-2027427927327919,000279
2011-06-1728128127728026,000280
2011-06-1628228328028011,000280
2011-06-152812822802827,000282
2011-06-142782792762796,000279
2011-06-132732752732759,000275
2011-06-1027327827327327,000273
2011-06-082692702692705,000270
2011-06-0727127226526517,000265
2011-06-062722722722721,000272
2011-06-032762762712716,000271
2011-06-022752752752758,000275
2011-06-0127828027527519,000275
2011-05-3127828327828317,000283
2011-05-302752752742756,000275
2011-05-2727527526727114,000271
2011-05-2627527527327310,000273
2011-05-252802802782785,000278
2011-05-2327528027328014,000280
2011-05-2027928027528012,000280
2011-05-1928528528028012,000280
2011-05-182752832752832,000283
2011-05-172792792782787,000278
2011-05-1627428527428524,000285
2011-05-1326929826927462,000274
2011-05-122722722722725,000272
2011-05-1127327327127217,000272
2011-05-102652732652718,000271
2011-05-092692732692736,000273
2011-05-0626827326826929,000269
2011-05-0227328227328089,000280
2011-04-2828929728929732,000297
2011-04-2729329328928925,000289
2011-04-2628829528629343,000293
2011-04-2529229328828820,000288
2011-04-2228629028429028,000290
2011-04-212892892842869,000286
2011-04-2028528728128449,000284
2011-04-1927227827227823,000278
2011-04-1827527527227211,000272
2011-04-1526927026226235,000262
2011-04-1426426726326316,000263
2011-04-1325926125626114,000261
2011-04-122592602572577,000257
2011-04-1125625925125911,000259
2011-04-082412492412498,000249
2011-04-0725325324924920,000249
2011-04-062632632552554,000255
2011-04-0526326324524918,000249
2011-04-042552552552552,000255
2011-04-0126426424725539,000255
2011-03-3125726725326720,000267
2011-03-3024825924025816,000258
2011-03-2924124123523812,000238
2011-03-2823924023623913,000239
2011-03-2523823823023131,000231
2011-03-2423123323023018,000230
2011-03-2323123222822926,000229
2011-03-2223224123023343,000233
2011-03-1822322422022432,000224
2011-03-1722022021022025,000220
2011-03-1621823021522039,000220
2011-03-1524124119522644,000226
2011-03-1424525421724125,000241
2011-03-1125825825725746,000257
2011-03-1026626625725711,000257
2011-03-092602672602619,000261
2011-03-0825826225826010,000260
2011-03-072632632562566,000256
2011-03-042652652632636,000263
2011-03-032642642632632,000263
2011-03-022642642622627,000262
2011-03-0126026426026429,000264
2011-02-2826326325926036,000260
2011-02-252602602562568,000256
2011-02-2426526525725820,000258
2011-02-2326626626526510,000265
2011-02-2227027026526611,000266
2011-02-2127227227027020,000270
2011-02-1827327327227214,000272
2011-02-1727427527327414,000274
2011-02-1627427427327311,000273
2011-02-152722742722749,000274
2011-02-1427427527227310,000273
2011-02-102752762712716,000271
2011-02-0927527927527914,000279
2011-02-0827728327528234,000282
2011-02-072772792752778,000277
2011-02-0427027427027417,000274
2011-02-032642702642703,000270
2011-02-0226527126426418,000264
2011-02-0126726726326427,000264
2011-01-3127027126726916,000269
2011-01-2827027026827019,000270
2011-01-2727227226926910,000269
2011-01-262742742722725,000272
2011-01-2527227426927413,000274
2011-01-242742742682697,000269
2011-01-2127827826926914,000269
2011-01-202782782752789,000278
2011-01-192792792752788,000278
2011-01-1827727927627920,000279
2011-01-1727627627427513,000275
2011-01-142752782752788,000278
2011-01-132782782752757,000275
2011-01-1227627927627616,000276
2011-01-1127527527027519,000275
2011-01-0727727727527513,000275
2011-01-0627727826927523,000275
2011-01-052852852852851,000285
2011-01-0428928927928633,000286

分割・併合履歴 ： なし