6853 (株)共和電業 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825225424925127,000251
2012-12-2725525525325311,000253
2012-12-2625025724425645,000256
2012-12-2525726025626026,000260
2012-12-2125926025625613,000256
2012-12-2025625825625615,000256
2012-12-1925626025625816,000258
2012-12-1825426425325758,000257
2012-12-1726426425025597,000255
2012-12-1424825024825039,000250
2012-12-1325025324925064,000250
2012-12-1225725825025039,000250
2012-12-112532552532544,000254
2012-12-1025425725425510,000255
2012-12-0725725825625819,000258
2012-12-0625625825625714,000257
2012-12-0525125625125614,000256
2012-12-0425325525025116,000251
2012-12-0325125125025013,000250
2012-11-3024925024425022,000250
2012-11-292472482472484,000248
2012-11-282462462462466,000246
2012-11-2724824924324820,000248
2012-11-2624624824024120,000241
2012-11-222442452442458,000245
2012-11-212412412412411,000241
2012-11-2024224424124114,000241
2012-11-1924324524124511,000245
2012-11-162412432412418,000241
2012-11-152382402382408,000240
2012-11-142362402362383,000238
2012-11-132382402382387,000238
2012-11-122382402382385,000238
2012-11-092382382372372,000237
2012-11-082392392392391,000239
2012-11-072412422402406,000240
2012-11-0624524524124111,000241
2012-11-022432472432476,000247
2012-11-012482482482487,000248
2012-10-312472472472474,000247
2012-10-3023925023924731,000247
2012-10-2923923923923912,000239
2012-10-262392402372376,000237
2012-10-252372392372394,000239
2012-10-242352392352392,000239
2012-10-232392392352352,000235
2012-10-2223623823623810,000238
2012-10-1923423923423913,000239
2012-10-182332372312377,000237
2012-10-172322342322338,000233
2012-10-162312312312311,000231
2012-10-152302302302304,000230
2012-10-122312312302308,000230
2012-10-112302302302301,000230
2012-10-1023223322923132,000231
2012-10-092402402402403,000240
2012-10-052342352342349,000234
2012-10-0423724823323711,000237
2012-10-032402422382385,000238
2012-10-022422422422424,000242
2012-10-012482492462498,000249
2012-09-2824424924124812,000248
2012-09-272402482402489,000248
2012-09-262472472452456,000245
2012-09-252452472412476,000247
2012-09-242452452452457,000245
2012-09-212452462452462,000246
2012-09-202462462462465,000246
2012-09-1924124724124613,000246
2012-09-182422422392396,000239
2012-09-1423424223424223,000242
2012-09-132342342342342,000234
2012-09-1223723723023113,000231
2012-09-112322372322378,000237
2012-09-102332352332347,000234
2012-09-0723223723223510,000235
2012-09-0623123523123211,000232
2012-09-0523123122923111,000231
2012-09-0424024023123516,000235
2012-09-032432432402407,000240
2012-08-3124724724024419,000244
2012-08-302472472472474,000247
2012-08-292452472452474,000247
2012-08-282442442442446,000244
2012-08-272442472442446,000244
2012-08-242432472432475,000247
2012-08-2324424924224412,000244
2012-08-222482482402479,000247
2012-08-212402472402473,000247
2012-08-2024624624524622,000246
2012-08-1725225224925211,000252
2012-08-162462522462526,000252
2012-08-1525425424124111,000241
2012-08-142342412342388,000238
2012-08-132362382362383,000238
2012-08-102402412362417,000241
2012-08-092362402362406,000240
2012-08-082342342342343,000234
2012-08-072382382382383,000238
2012-08-062382382382383,000238
2012-08-032332332332335,000233
2012-08-022322352322354,000235
2012-08-012382382322328,000232
2012-07-3123123823123837,000238
2012-07-3023423523023124,000231
2012-07-272342342302338,000233
2012-07-262342342342342,000234
2012-07-252302342302345,000234
2012-07-242352352352355,000235
2012-07-232342342302306,000230
2012-07-2023523523323318,000233
2012-07-1923524123523817,000238
2012-07-1824024023523818,000238
2012-07-172482482432438,000243
2012-07-132492492472484,000248
2012-07-122512512452458,000245
2012-07-112522522492494,000249
2012-07-1025325324025232,000252
2012-07-0924825324524722,000247
2012-07-062482482442485,000248
2012-07-052502502472473,000247
2012-07-042442442432444,000244
2012-07-032492492412449,000244
2012-07-0224824823724236,000242
2012-06-2924024823624810,000248
2012-06-282412442392409,000240
2012-06-272382382382383,000238
2012-06-262372382362377,000237
2012-06-252402402382394,000239
2012-06-2223324323323915,000239
2012-06-212352412352395,000239
2012-06-2023123323123311,000233
2012-06-192322332312317,000231
2012-06-182302352302329,000232
2012-06-152342342302307,000230
2012-06-142312312312312,000231
2012-06-132342342342343,000234
2012-06-122262352262289,000228
2012-06-112342342302305,000230
2012-06-0823323523323421,000234
2012-06-072302352292339,000233
2012-06-0622522922422910,000229
2012-06-052302302252254,000225
2012-06-042282282252269,000226
2012-06-0123323423023117,000231
2012-05-3123923923623913,000239
2012-05-3024024023123912,000239
2012-05-2923223423223417,000234
2012-05-2823523523123110,000231
2012-05-252372372342344,000234
2012-05-2423524023524011,000240
2012-05-2324024123823810,000238
2012-05-222422422402407,000240
2012-05-2124324323624214,000242
2012-05-1824024323624329,000243
2012-05-1724024423924414,000244
2012-05-162532532452456,000245
2012-05-1524224624024611,000246
2012-05-142372512372517,000251
2012-05-112532532532533,000253
2012-05-102522552522554,000255
2012-05-0925725725425712,000257
2012-05-0826426425625910,000259
2012-05-0725625725025724,000257
2012-05-0225626325525712,000257
2012-05-0126126325825926,000259
2012-04-2726927026827037,000270
2012-04-262652682652689,000268
2012-04-252662662642644,000264
2012-04-242622622602606,000260
2012-04-232682682632637,000263
2012-04-2026926926426440,000264
2012-04-1926526526426420,000264
2012-04-1826526926326826,000268
2012-04-1726026526026511,000265
2012-04-1626426426026019,000260
2012-04-132572582572573,000257
2012-04-122512572512576,000257
2012-04-112472552472528,000252
2012-04-102582622552559,000255
2012-04-092622622582587,000258
2012-04-062602622602626,000262
2012-04-0525226125226112,000261
2012-04-0426826825525821,000258
2012-04-0326327726326629,000266
2012-04-0226927026726829,000268
2012-03-3026726725726728,000267
2012-03-2925726825726421,000264
2012-03-2826126525625622,000256
2012-03-2725926325526216,000262
2012-03-2626026225325625,000256
2012-03-2326226326026318,000263
2012-03-2226426526326419,000264
2012-03-2126926926626625,000266
2012-03-1926326926326924,000269
2012-03-1626526525826321,000263
2012-03-1526026625826251,000262
2012-03-1425626425625874,000258
2012-03-1325226525125476,000254
2012-03-1225225324824828,000248
2012-03-0924625024625044,000250
2012-03-0824524824524830,000248
2012-03-0724324524124514,000245
2012-03-062472472432436,000243
2012-03-0524624724524515,000245
2012-03-0224724724524611,000246
2012-03-0124624724324739,000247
2012-02-2924925024825021,000250
2012-02-2824625024425024,000250
2012-02-2725225324625049,000250
2012-02-2425125124925142,000251
2012-02-23243251241250131,000250
2012-02-2223924323924350,000243
2012-02-2123724023623746,000237
2012-02-2023723823423624,000236
2012-02-1723623723623622,000236
2012-02-1623723723323316,000233
2012-02-1523223623123627,000236
2012-02-142322332322336,000233
2012-02-132302332302328,000232
2012-02-1023523523023014,000230
2012-02-0923223423223214,000232
2012-02-0823723822623185,000231
2012-02-0723423623423516,000235
2012-02-0623523723523610,000236
2012-02-032352352302328,000232
2012-02-0223423523223516,000235
2012-02-0123423422923130,000231
2012-01-3123623823023634,000236
2012-01-3023624123523623,000236
2012-01-2723623723523721,000237
2012-01-2623523723423718,000237
2012-01-2523223523223316,000233
2012-01-2423423523123210,000232
2012-01-232342342322339,000233
2012-01-2023523523323521,000235
2012-01-1923023423023424,000234
2012-01-1822622922622910,000229
2012-01-1722822822522611,000226
2012-01-1622722722422618,000226
2012-01-1322722922322832,000228
2012-01-1222822822722711,000227
2012-01-112292292282284,000228
2012-01-1022623022622812,000228
2012-01-0622822922522716,000227
2012-01-052292312292299,000229
2012-01-0422723122723126,000231

分割・併合履歴 : なし