6853 (株)共和電業 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 395 | 400 | 390 | 400 | 158,000 | 400 |
| 2013-12-27 | 393 | 394 | 385 | 394 | 61,000 | 394 |
| 2013-12-26 | 380 | 397 | 380 | 391 | 133,000 | 391 |
| 2013-12-25 | 397 | 398 | 392 | 398 | 152,000 | 398 |
| 2013-12-24 | 402 | 403 | 398 | 399 | 126,000 | 399 |
| 2013-12-20 | 393 | 396 | 391 | 396 | 105,000 | 396 |
| 2013-12-19 | 386 | 395 | 386 | 393 | 119,000 | 393 |
| 2013-12-18 | 391 | 392 | 386 | 386 | 133,000 | 386 |
| 2013-12-17 | 391 | 391 | 388 | 391 | 68,000 | 391 |
| 2013-12-16 | 388 | 389 | 386 | 388 | 33,000 | 388 |
| 2013-12-13 | 385 | 391 | 385 | 385 | 212,000 | 385 |
| 2013-12-12 | 387 | 395 | 386 | 391 | 452,000 | 391 |
| 2013-12-11 | 399 | 413 | 391 | 391 | 284,000 | 391 |
| 2013-12-10 | 397 | 399 | 394 | 397 | 42,000 | 397 |
| 2013-12-09 | 394 | 400 | 393 | 397 | 27,000 | 397 |
| 2013-12-06 | 394 | 395 | 392 | 393 | 13,000 | 393 |
| 2013-12-05 | 392 | 405 | 388 | 388 | 63,000 | 388 |
| 2013-12-04 | 405 | 405 | 395 | 395 | 100,000 | 395 |
| 2013-12-03 | 400 | 405 | 400 | 401 | 29,000 | 401 |
| 2013-12-02 | 400 | 403 | 398 | 398 | 47,000 | 398 |
| 2013-11-29 | 395 | 400 | 395 | 396 | 58,000 | 396 |
| 2013-11-28 | 401 | 403 | 397 | 399 | 63,000 | 399 |
| 2013-11-27 | 405 | 414 | 400 | 402 | 66,000 | 402 |
| 2013-11-26 | 400 | 403 | 393 | 403 | 47,000 | 403 |
| 2013-11-25 | 405 | 405 | 402 | 402 | 14,000 | 402 |
| 2013-11-22 | 410 | 410 | 396 | 407 | 65,000 | 407 |
| 2013-11-21 | 411 | 411 | 408 | 410 | 9,000 | 410 |
| 2013-11-20 | 410 | 411 | 405 | 411 | 23,000 | 411 |
| 2013-11-19 | 415 | 415 | 410 | 414 | 22,000 | 414 |
| 2013-11-18 | 413 | 413 | 412 | 412 | 12,000 | 412 |
| 2013-11-15 | 414 | 414 | 406 | 412 | 34,000 | 412 |
| 2013-11-14 | 408 | 411 | 397 | 410 | 35,000 | 410 |
| 2013-11-13 | 407 | 416 | 407 | 410 | 11,000 | 410 |
| 2013-11-12 | 418 | 422 | 405 | 407 | 47,000 | 407 |
| 2013-11-11 | 420 | 422 | 417 | 422 | 43,000 | 422 |
| 2013-11-08 | 420 | 422 | 417 | 419 | 30,000 | 419 |
| 2013-11-07 | 425 | 425 | 423 | 423 | 8,000 | 423 |
| 2013-11-06 | 426 | 437 | 421 | 432 | 68,000 | 432 |
| 2013-11-05 | 425 | 438 | 425 | 434 | 85,000 | 434 |
| 2013-11-01 | 427 | 430 | 417 | 430 | 44,000 | 430 |
| 2013-10-31 | 423 | 430 | 423 | 430 | 67,000 | 430 |
| 2013-10-30 | 426 | 430 | 420 | 429 | 91,000 | 429 |
| 2013-10-29 | 426 | 426 | 419 | 425 | 35,000 | 425 |
| 2013-10-28 | 420 | 427 | 419 | 427 | 78,000 | 427 |
| 2013-10-25 | 430 | 430 | 419 | 425 | 63,000 | 425 |
| 2013-10-24 | 420 | 438 | 420 | 434 | 170,000 | 434 |
| 2013-10-23 | 412 | 430 | 405 | 426 | 152,000 | 426 |
| 2013-10-22 | 385 | 414 | 383 | 411 | 126,000 | 411 |
| 2013-10-21 | 386 | 393 | 377 | 388 | 78,000 | 388 |
| 2013-10-18 | 379 | 384 | 378 | 381 | 24,000 | 381 |
| 2013-10-17 | 370 | 379 | 370 | 376 | 8,000 | 376 |
| 2013-10-16 | 385 | 385 | 374 | 377 | 17,000 | 377 |
| 2013-10-15 | 390 | 391 | 376 | 385 | 43,000 | 385 |
| 2013-10-11 | 383 | 391 | 376 | 388 | 115,000 | 388 |
| 2013-10-10 | 375 | 379 | 372 | 374 | 35,000 | 374 |
| 2013-10-09 | 360 | 377 | 354 | 372 | 46,000 | 372 |
| 2013-10-08 | 359 | 359 | 352 | 356 | 14,000 | 356 |
| 2013-10-07 | 370 | 370 | 352 | 359 | 98,000 | 359 |
| 2013-10-04 | 370 | 389 | 370 | 372 | 50,000 | 372 |
| 2013-10-03 | 363 | 395 | 351 | 381 | 177,000 | 381 |
| 2013-10-02 | 365 | 380 | 365 | 368 | 51,000 | 368 |
| 2013-10-01 | 364 | 368 | 363 | 364 | 17,000 | 364 |
| 2013-09-30 | 364 | 364 | 356 | 362 | 13,000 | 362 |
| 2013-09-27 | 367 | 367 | 365 | 365 | 19,000 | 365 |
| 2013-09-26 | 369 | 369 | 356 | 365 | 9,000 | 365 |
| 2013-09-25 | 367 | 369 | 363 | 368 | 32,000 | 368 |
| 2013-09-24 | 368 | 368 | 361 | 367 | 39,000 | 367 |
| 2013-09-20 | 362 | 368 | 362 | 368 | 38,000 | 368 |
| 2013-09-19 | 365 | 367 | 364 | 366 | 21,000 | 366 |
| 2013-09-18 | 363 | 366 | 359 | 364 | 40,000 | 364 |
| 2013-09-17 | 347 | 368 | 347 | 358 | 56,000 | 358 |
| 2013-09-13 | 347 | 349 | 343 | 346 | 40,000 | 346 |
| 2013-09-12 | 340 | 347 | 333 | 347 | 22,000 | 347 |
| 2013-09-11 | 337 | 349 | 337 | 340 | 79,000 | 340 |
| 2013-09-10 | 327 | 338 | 326 | 337 | 53,000 | 337 |
| 2013-09-09 | 326 | 329 | 326 | 326 | 12,000 | 326 |
| 2013-09-06 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2013-09-05 | 326 | 326 | 320 | 322 | 23,000 | 322 |
| 2013-09-04 | 318 | 327 | 318 | 326 | 18,000 | 326 |
| 2013-09-03 | 325 | 325 | 317 | 322 | 4,000 | 322 |
| 2013-09-02 | 317 | 322 | 317 | 317 | 8,000 | 317 |
| 2013-08-30 | 315 | 319 | 305 | 317 | 40,000 | 317 |
| 2013-08-29 | 312 | 318 | 310 | 315 | 30,000 | 315 |
| 2013-08-28 | 313 | 320 | 313 | 319 | 27,000 | 319 |
| 2013-08-27 | 325 | 327 | 325 | 326 | 14,000 | 326 |
| 2013-08-26 | 323 | 327 | 322 | 327 | 10,000 | 327 |
| 2013-08-23 | 321 | 325 | 321 | 325 | 4,000 | 325 |
| 2013-08-22 | 318 | 318 | 305 | 310 | 9,000 | 310 |
| 2013-08-21 | 321 | 321 | 319 | 319 | 5,000 | 319 |
| 2013-08-20 | 328 | 328 | 324 | 324 | 12,000 | 324 |
| 2013-08-19 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2013-08-16 | 322 | 326 | 320 | 320 | 30,000 | 320 |
| 2013-08-15 | 335 | 335 | 325 | 326 | 15,000 | 326 |
| 2013-08-14 | 325 | 328 | 325 | 328 | 2,000 | 328 |
| 2013-08-13 | 325 | 326 | 320 | 324 | 21,000 | 324 |
| 2013-08-12 | 335 | 335 | 324 | 326 | 10,000 | 326 |
| 2013-08-09 | 340 | 340 | 331 | 333 | 11,000 | 333 |
| 2013-08-08 | 343 | 343 | 337 | 337 | 4,000 | 337 |
| 2013-08-07 | 344 | 345 | 338 | 345 | 68,000 | 345 |
| 2013-08-06 | 324 | 370 | 321 | 347 | 96,000 | 347 |
| 2013-08-05 | 323 | 325 | 322 | 324 | 38,000 | 324 |
| 2013-08-02 | 322 | 325 | 320 | 323 | 24,000 | 323 |
| 2013-08-01 | 308 | 329 | 307 | 322 | 46,000 | 322 |
| 2013-07-31 | 309 | 310 | 308 | 309 | 13,000 | 309 |
| 2013-07-30 | 309 | 309 | 309 | 309 | 8,000 | 309 |
| 2013-07-29 | 314 | 314 | 308 | 308 | 20,000 | 308 |
| 2013-07-26 | 317 | 317 | 314 | 315 | 16,000 | 315 |
| 2013-07-25 | 320 | 320 | 318 | 318 | 8,000 | 318 |
| 2013-07-24 | 321 | 321 | 319 | 319 | 3,000 | 319 |
| 2013-07-23 | 320 | 320 | 319 | 319 | 6,000 | 319 |
| 2013-07-22 | 320 | 325 | 318 | 318 | 24,000 | 318 |
| 2013-07-19 | 318 | 320 | 318 | 320 | 14,000 | 320 |
| 2013-07-18 | 319 | 323 | 317 | 319 | 9,000 | 319 |
| 2013-07-17 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-07-16 | 325 | 325 | 318 | 319 | 27,000 | 319 |
| 2013-07-12 | 315 | 319 | 315 | 319 | 13,000 | 319 |
| 2013-07-11 | 313 | 318 | 313 | 314 | 12,000 | 314 |
| 2013-07-10 | 325 | 325 | 317 | 319 | 19,000 | 319 |
| 2013-07-09 | 314 | 314 | 306 | 312 | 19,000 | 312 |
| 2013-07-08 | 328 | 328 | 312 | 317 | 13,000 | 317 |
| 2013-07-05 | 315 | 328 | 315 | 318 | 37,000 | 318 |
| 2013-07-04 | 305 | 327 | 301 | 323 | 94,000 | 323 |
| 2013-07-03 | 297 | 299 | 293 | 299 | 14,000 | 299 |
| 2013-07-02 | 295 | 297 | 287 | 293 | 19,000 | 293 |
| 2013-07-01 | 300 | 304 | 288 | 293 | 23,000 | 293 |
| 2013-06-28 | 292 | 296 | 291 | 296 | 18,000 | 296 |
| 2013-06-27 | 296 | 296 | 292 | 292 | 6,000 | 292 |
| 2013-06-26 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2013-06-25 | 290 | 290 | 285 | 289 | 8,000 | 289 |
| 2013-06-24 | 289 | 293 | 289 | 290 | 14,000 | 290 |
| 2013-06-21 | 306 | 308 | 283 | 289 | 37,000 | 289 |
| 2013-06-20 | 297 | 298 | 289 | 298 | 13,000 | 298 |
| 2013-06-19 | 291 | 292 | 289 | 292 | 11,000 | 292 |
| 2013-06-18 | 283 | 291 | 283 | 286 | 14,000 | 286 |
| 2013-06-17 | 285 | 285 | 281 | 283 | 15,000 | 283 |
| 2013-06-14 | 287 | 289 | 285 | 285 | 48,000 | 285 |
| 2013-06-13 | 287 | 291 | 285 | 286 | 13,000 | 286 |
| 2013-06-12 | 286 | 293 | 286 | 287 | 17,000 | 287 |
| 2013-06-11 | 295 | 295 | 287 | 287 | 11,000 | 287 |
| 2013-06-10 | 286 | 294 | 284 | 287 | 22,000 | 287 |
| 2013-06-07 | 283 | 283 | 274 | 281 | 20,000 | 281 |
| 2013-06-06 | 292 | 307 | 283 | 283 | 22,000 | 283 |
| 2013-06-05 | 300 | 309 | 294 | 294 | 23,000 | 294 |
| 2013-06-04 | 291 | 296 | 283 | 295 | 27,000 | 295 |
| 2013-06-03 | 306 | 306 | 292 | 292 | 31,000 | 292 |
| 2013-05-31 | 306 | 313 | 301 | 306 | 40,000 | 306 |
| 2013-05-30 | 304 | 304 | 296 | 298 | 19,000 | 298 |
| 2013-05-29 | 300 | 305 | 298 | 305 | 21,000 | 305 |
| 2013-05-28 | 303 | 307 | 287 | 300 | 40,000 | 300 |
| 2013-05-27 | 315 | 316 | 310 | 310 | 28,000 | 310 |
| 2013-05-24 | 312 | 318 | 310 | 315 | 38,000 | 315 |
| 2013-05-23 | 327 | 327 | 318 | 318 | 28,000 | 318 |
| 2013-05-22 | 329 | 330 | 326 | 327 | 27,000 | 327 |
| 2013-05-21 | 328 | 328 | 325 | 328 | 19,000 | 328 |
| 2013-05-20 | 325 | 330 | 325 | 327 | 25,000 | 327 |
| 2013-05-17 | 320 | 324 | 318 | 323 | 25,000 | 323 |
| 2013-05-16 | 324 | 324 | 317 | 322 | 21,000 | 322 |
| 2013-05-15 | 335 | 336 | 323 | 326 | 46,000 | 326 |
| 2013-05-14 | 331 | 338 | 331 | 333 | 30,000 | 333 |
| 2013-05-13 | 330 | 335 | 330 | 332 | 33,000 | 332 |
| 2013-05-10 | 328 | 330 | 324 | 324 | 20,000 | 324 |
| 2013-05-09 | 330 | 330 | 327 | 327 | 10,000 | 327 |
| 2013-05-08 | 325 | 336 | 318 | 330 | 66,000 | 330 |
| 2013-05-07 | 317 | 320 | 317 | 319 | 36,000 | 319 |
| 2013-05-02 | 312 | 316 | 310 | 316 | 14,000 | 316 |
| 2013-05-01 | 317 | 317 | 316 | 316 | 9,000 | 316 |
| 2013-04-30 | 319 | 319 | 315 | 317 | 6,000 | 317 |
| 2013-04-26 | 318 | 319 | 316 | 318 | 17,000 | 318 |
| 2013-04-25 | 320 | 320 | 317 | 320 | 20,000 | 320 |
| 2013-04-24 | 313 | 319 | 313 | 318 | 24,000 | 318 |
| 2013-04-23 | 314 | 314 | 310 | 313 | 27,000 | 313 |
| 2013-04-22 | 308 | 313 | 308 | 309 | 69,000 | 309 |
| 2013-04-19 | 310 | 310 | 302 | 304 | 51,000 | 304 |
| 2013-04-18 | 309 | 309 | 308 | 308 | 13,000 | 308 |
| 2013-04-17 | 309 | 310 | 309 | 309 | 14,000 | 309 |
| 2013-04-16 | 310 | 310 | 302 | 308 | 28,000 | 308 |
| 2013-04-15 | 310 | 313 | 308 | 311 | 47,000 | 311 |
| 2013-04-12 | 303 | 305 | 301 | 304 | 15,000 | 304 |
| 2013-04-11 | 303 | 305 | 303 | 305 | 11,000 | 305 |
| 2013-04-10 | 298 | 304 | 298 | 303 | 17,000 | 303 |
| 2013-04-09 | 303 | 305 | 297 | 299 | 35,000 | 299 |
| 2013-04-08 | 297 | 305 | 297 | 301 | 29,000 | 301 |
| 2013-04-05 | 298 | 300 | 293 | 297 | 23,000 | 297 |
| 2013-04-04 | 293 | 298 | 292 | 298 | 24,000 | 298 |
| 2013-04-03 | 293 | 294 | 286 | 292 | 17,000 | 292 |
| 2013-04-02 | 294 | 294 | 285 | 288 | 26,000 | 288 |
| 2013-04-01 | 293 | 293 | 288 | 289 | 36,000 | 289 |
| 2013-03-29 | 297 | 297 | 291 | 295 | 38,000 | 295 |
| 2013-03-28 | 298 | 298 | 295 | 297 | 20,000 | 297 |
| 2013-03-27 | 297 | 301 | 297 | 298 | 9,000 | 298 |
| 2013-03-26 | 291 | 297 | 291 | 297 | 20,000 | 297 |
| 2013-03-25 | 305 | 305 | 297 | 297 | 13,000 | 297 |
| 2013-03-22 | 300 | 305 | 297 | 297 | 32,000 | 297 |
| 2013-03-21 | 295 | 304 | 295 | 302 | 55,000 | 302 |
| 2013-03-19 | 295 | 298 | 290 | 295 | 18,000 | 295 |
| 2013-03-18 | 295 | 297 | 290 | 292 | 30,000 | 292 |
| 2013-03-15 | 291 | 296 | 291 | 293 | 23,000 | 293 |
| 2013-03-14 | 292 | 292 | 286 | 289 | 27,000 | 289 |
| 2013-03-13 | 305 | 305 | 295 | 295 | 22,000 | 295 |
| 2013-03-12 | 299 | 310 | 296 | 299 | 39,000 | 299 |
| 2013-03-11 | 305 | 312 | 300 | 300 | 46,000 | 300 |
| 2013-03-08 | 297 | 304 | 297 | 303 | 108,000 | 303 |
| 2013-03-07 | 298 | 299 | 294 | 296 | 27,000 | 296 |
| 2013-03-06 | 301 | 303 | 291 | 292 | 124,000 | 292 |
| 2013-03-05 | 289 | 295 | 287 | 295 | 38,000 | 295 |
| 2013-03-04 | 286 | 290 | 285 | 288 | 33,000 | 288 |
| 2013-03-01 | 285 | 287 | 283 | 284 | 25,000 | 284 |
| 2013-02-28 | 283 | 285 | 280 | 285 | 34,000 | 285 |
| 2013-02-27 | 281 | 283 | 272 | 281 | 40,000 | 281 |
| 2013-02-26 | 277 | 281 | 274 | 281 | 23,000 | 281 |
| 2013-02-25 | 280 | 284 | 276 | 281 | 50,000 | 281 |
| 2013-02-22 | 272 | 277 | 272 | 277 | 18,000 | 277 |
| 2013-02-21 | 280 | 280 | 274 | 279 | 14,000 | 279 |
| 2013-02-20 | 281 | 283 | 278 | 283 | 30,000 | 283 |
| 2013-02-19 | 271 | 277 | 271 | 277 | 27,000 | 277 |
| 2013-02-18 | 268 | 274 | 268 | 272 | 16,000 | 272 |
| 2013-02-15 | 275 | 275 | 267 | 268 | 29,000 | 268 |
| 2013-02-14 | 269 | 278 | 269 | 275 | 19,000 | 275 |
| 2013-02-13 | 284 | 286 | 261 | 269 | 45,000 | 269 |
| 2013-02-12 | 286 | 290 | 281 | 284 | 62,000 | 284 |
| 2013-02-08 | 277 | 280 | 275 | 278 | 40,000 | 278 |
| 2013-02-07 | 278 | 282 | 276 | 281 | 55,000 | 281 |
| 2013-02-06 | 285 | 294 | 283 | 286 | 94,000 | 286 |
| 2013-02-05 | 257 | 335 | 256 | 295 | 697,000 | 295 |
| 2013-02-04 | 255 | 258 | 255 | 256 | 17,000 | 256 |
| 2013-02-01 | 254 | 256 | 254 | 255 | 15,000 | 255 |
| 2013-01-31 | 253 | 254 | 252 | 254 | 18,000 | 254 |
| 2013-01-30 | 250 | 254 | 250 | 253 | 35,000 | 253 |
| 2013-01-29 | 251 | 253 | 250 | 250 | 18,000 | 250 |
| 2013-01-28 | 251 | 252 | 248 | 248 | 23,000 | 248 |
| 2013-01-25 | 251 | 252 | 250 | 250 | 17,000 | 250 |
| 2013-01-24 | 246 | 250 | 246 | 250 | 12,000 | 250 |
| 2013-01-23 | 246 | 248 | 245 | 248 | 9,000 | 248 |
| 2013-01-22 | 254 | 254 | 247 | 248 | 15,000 | 248 |
| 2013-01-21 | 253 | 254 | 251 | 251 | 19,000 | 251 |
| 2013-01-18 | 250 | 253 | 250 | 253 | 17,000 | 253 |
| 2013-01-17 | 255 | 255 | 247 | 249 | 34,000 | 249 |
| 2013-01-16 | 256 | 256 | 252 | 255 | 14,000 | 255 |
| 2013-01-15 | 255 | 256 | 253 | 254 | 16,000 | 254 |
| 2013-01-11 | 251 | 254 | 249 | 254 | 63,000 | 254 |
| 2013-01-10 | 249 | 252 | 249 | 250 | 22,000 | 250 |
| 2013-01-09 | 249 | 251 | 249 | 249 | 7,000 | 249 |
| 2013-01-08 | 254 | 254 | 249 | 249 | 9,000 | 249 |
| 2013-01-07 | 253 | 254 | 250 | 254 | 21,000 | 254 |
| 2013-01-04 | 253 | 257 | 252 | 253 | 36,000 | 253 |
分割・併合履歴 ： なし
