6853 (株)共和電業 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 477 | 477 | 468 | 469 | 75,300 | 469 |
| 2014-12-29 | 476 | 479 | 471 | 476 | 74,300 | 476 |
| 2014-12-26 | 470 | 483 | 470 | 478 | 130,800 | 478 |
| 2014-12-25 | 478 | 482 | 472 | 480 | 138,000 | 480 |
| 2014-12-24 | 482 | 484 | 474 | 478 | 189,600 | 478 |
| 2014-12-22 | 480 | 482 | 477 | 478 | 96,200 | 478 |
| 2014-12-19 | 479 | 480 | 474 | 478 | 113,200 | 478 |
| 2014-12-18 | 479 | 479 | 472 | 473 | 47,800 | 473 |
| 2014-12-17 | 460 | 476 | 458 | 471 | 85,900 | 471 |
| 2014-12-16 | 467 | 468 | 460 | 463 | 100,400 | 463 |
| 2014-12-15 | 475 | 477 | 467 | 467 | 73,800 | 467 |
| 2014-12-12 | 468 | 475 | 468 | 471 | 96,400 | 471 |
| 2014-12-11 | 471 | 473 | 466 | 467 | 101,200 | 467 |
| 2014-12-10 | 470 | 478 | 464 | 470 | 113,200 | 470 |
| 2014-12-09 | 475 | 482 | 473 | 474 | 77,300 | 474 |
| 2014-12-08 | 473 | 480 | 469 | 478 | 90,900 | 478 |
| 2014-12-05 | 470 | 473 | 467 | 469 | 125,900 | 469 |
| 2014-12-04 | 479 | 483 | 469 | 472 | 129,800 | 472 |
| 2014-12-03 | 487 | 497 | 472 | 476 | 235,400 | 476 |
| 2014-12-02 | 491 | 493 | 477 | 486 | 167,400 | 486 |
| 2014-12-01 | 489 | 495 | 483 | 488 | 228,800 | 488 |
| 2014-11-28 | 465 | 483 | 465 | 481 | 262,600 | 481 |
| 2014-11-27 | 460 | 465 | 458 | 463 | 151,700 | 463 |
| 2014-11-26 | 460 | 460 | 454 | 457 | 110,000 | 457 |
| 2014-11-25 | 465 | 465 | 456 | 459 | 105,800 | 459 |
| 2014-11-21 | 465 | 465 | 455 | 457 | 118,300 | 457 |
| 2014-11-20 | 446 | 464 | 442 | 456 | 236,200 | 456 |
| 2014-11-19 | 435 | 444 | 435 | 438 | 201,000 | 438 |
| 2014-11-18 | 436 | 438 | 428 | 432 | 186,700 | 432 |
| 2014-11-17 | 439 | 441 | 432 | 433 | 74,000 | 433 |
| 2014-11-14 | 432 | 436 | 427 | 435 | 241,200 | 435 |
| 2014-11-13 | 444 | 446 | 430 | 436 | 192,300 | 436 |
| 2014-11-12 | 452 | 462 | 446 | 446 | 236,000 | 446 |
| 2014-11-11 | 462 | 465 | 456 | 459 | 90,800 | 459 |
| 2014-11-10 | 463 | 470 | 460 | 463 | 88,700 | 463 |
| 2014-11-07 | 450 | 467 | 450 | 456 | 132,300 | 456 |
| 2014-11-06 | 466 | 470 | 449 | 452 | 130,200 | 452 |
| 2014-11-05 | 466 | 472 | 459 | 465 | 78,400 | 465 |
| 2014-11-04 | 476 | 477 | 460 | 468 | 145,100 | 468 |
| 2014-10-31 | 457 | 460 | 450 | 460 | 138,000 | 460 |
| 2014-10-30 | 457 | 457 | 446 | 446 | 48,000 | 446 |
| 2014-10-29 | 438 | 451 | 438 | 451 | 62,000 | 451 |
| 2014-10-28 | 435 | 438 | 433 | 434 | 83,000 | 434 |
| 2014-10-27 | 445 | 445 | 438 | 439 | 63,000 | 439 |
| 2014-10-24 | 449 | 449 | 441 | 445 | 104,000 | 445 |
| 2014-10-23 | 434 | 441 | 434 | 435 | 49,000 | 435 |
| 2014-10-22 | 426 | 434 | 426 | 434 | 75,000 | 434 |
| 2014-10-21 | 430 | 430 | 424 | 424 | 49,000 | 424 |
| 2014-10-20 | 438 | 438 | 432 | 432 | 77,000 | 432 |
| 2014-10-17 | 435 | 435 | 426 | 426 | 38,000 | 426 |
| 2014-10-16 | 432 | 432 | 429 | 429 | 86,000 | 429 |
| 2014-10-15 | 437 | 443 | 436 | 437 | 62,000 | 437 |
| 2014-10-14 | 430 | 439 | 430 | 434 | 113,000 | 434 |
| 2014-10-10 | 454 | 455 | 440 | 442 | 111,000 | 442 |
| 2014-10-09 | 478 | 478 | 467 | 467 | 100,000 | 467 |
| 2014-10-08 | 476 | 480 | 476 | 477 | 70,000 | 477 |
| 2014-10-07 | 479 | 486 | 475 | 479 | 114,000 | 479 |
| 2014-10-06 | 486 | 486 | 472 | 479 | 96,000 | 479 |
| 2014-10-03 | 484 | 485 | 477 | 478 | 86,000 | 478 |
| 2014-10-02 | 495 | 495 | 485 | 485 | 66,000 | 485 |
| 2014-10-01 | 503 | 509 | 495 | 496 | 76,000 | 496 |
| 2014-09-30 | 513 | 515 | 495 | 503 | 119,000 | 503 |
| 2014-09-29 | 517 | 519 | 515 | 515 | 24,000 | 515 |
| 2014-09-26 | 513 | 520 | 512 | 517 | 44,000 | 517 |
| 2014-09-25 | 516 | 520 | 512 | 516 | 45,000 | 516 |
| 2014-09-24 | 523 | 523 | 517 | 517 | 34,000 | 517 |
| 2014-09-22 | 526 | 534 | 520 | 523 | 35,000 | 523 |
| 2014-09-19 | 529 | 535 | 515 | 526 | 145,000 | 526 |
| 2014-09-18 | 524 | 525 | 519 | 524 | 52,000 | 524 |
| 2014-09-17 | 528 | 528 | 520 | 524 | 79,000 | 524 |
| 2014-09-16 | 528 | 531 | 515 | 518 | 109,000 | 518 |
| 2014-09-12 | 524 | 536 | 523 | 533 | 170,000 | 533 |
| 2014-09-11 | 509 | 528 | 504 | 528 | 205,000 | 528 |
| 2014-09-10 | 497 | 500 | 491 | 499 | 67,000 | 499 |
| 2014-09-09 | 505 | 509 | 496 | 497 | 78,000 | 497 |
| 2014-09-08 | 515 | 515 | 505 | 507 | 41,000 | 507 |
| 2014-09-05 | 507 | 511 | 505 | 510 | 44,000 | 510 |
| 2014-09-04 | 515 | 515 | 506 | 508 | 123,000 | 508 |
| 2014-09-03 | 520 | 522 | 511 | 512 | 108,000 | 512 |
| 2014-09-02 | 517 | 518 | 512 | 515 | 128,000 | 515 |
| 2014-09-01 | 493 | 510 | 492 | 509 | 147,000 | 509 |
| 2014-08-29 | 491 | 493 | 488 | 492 | 113,000 | 492 |
| 2014-08-28 | 494 | 494 | 489 | 492 | 184,000 | 492 |
| 2014-08-27 | 490 | 492 | 486 | 488 | 124,000 | 488 |
| 2014-08-26 | 489 | 495 | 488 | 490 | 396,000 | 490 |
| 2014-08-25 | 485 | 496 | 485 | 489 | 86,000 | 489 |
| 2014-08-22 | 495 | 496 | 488 | 491 | 92,000 | 491 |
| 2014-08-21 | 498 | 498 | 491 | 493 | 83,000 | 493 |
| 2014-08-20 | 517 | 517 | 491 | 496 | 107,000 | 496 |
| 2014-08-19 | 509 | 520 | 509 | 513 | 131,000 | 513 |
| 2014-08-18 | 492 | 510 | 492 | 506 | 67,000 | 506 |
| 2014-08-15 | 481 | 494 | 481 | 492 | 72,000 | 492 |
| 2014-08-14 | 484 | 490 | 476 | 481 | 129,000 | 481 |
| 2014-08-13 | 501 | 502 | 484 | 487 | 66,000 | 487 |
| 2014-08-12 | 512 | 513 | 490 | 493 | 136,000 | 493 |
| 2014-08-11 | 526 | 531 | 512 | 512 | 66,000 | 512 |
| 2014-08-08 | 540 | 540 | 525 | 527 | 56,000 | 527 |
| 2014-08-07 | 528 | 546 | 524 | 546 | 59,000 | 546 |
| 2014-08-06 | 535 | 535 | 529 | 532 | 56,000 | 532 |
| 2014-08-05 | 579 | 600 | 517 | 535 | 404,000 | 535 |
| 2014-08-04 | 583 | 583 | 577 | 578 | 56,000 | 578 |
| 2014-08-01 | 560 | 580 | 560 | 576 | 146,000 | 576 |
| 2014-07-31 | 578 | 583 | 575 | 576 | 115,000 | 576 |
| 2014-07-30 | 577 | 583 | 577 | 578 | 64,000 | 578 |
| 2014-07-29 | 582 | 582 | 573 | 577 | 70,000 | 577 |
| 2014-07-28 | 568 | 582 | 562 | 581 | 85,000 | 581 |
| 2014-07-25 | 554 | 570 | 554 | 569 | 57,000 | 569 |
| 2014-07-24 | 559 | 560 | 550 | 559 | 59,000 | 559 |
| 2014-07-23 | 555 | 563 | 555 | 555 | 53,000 | 555 |
| 2014-07-22 | 546 | 565 | 546 | 559 | 70,000 | 559 |
| 2014-07-18 | 540 | 547 | 539 | 543 | 33,000 | 543 |
| 2014-07-17 | 555 | 560 | 548 | 550 | 53,000 | 550 |
| 2014-07-16 | 555 | 559 | 553 | 554 | 74,000 | 554 |
| 2014-07-15 | 552 | 556 | 548 | 550 | 85,000 | 550 |
| 2014-07-14 | 545 | 545 | 538 | 542 | 24,000 | 542 |
| 2014-07-11 | 533 | 538 | 533 | 535 | 58,000 | 535 |
| 2014-07-10 | 551 | 551 | 540 | 542 | 72,000 | 542 |
| 2014-07-09 | 550 | 550 | 546 | 547 | 70,000 | 547 |
| 2014-07-08 | 561 | 561 | 550 | 556 | 129,000 | 556 |
| 2014-07-07 | 570 | 574 | 561 | 563 | 114,000 | 563 |
| 2014-07-04 | 561 | 569 | 555 | 560 | 215,000 | 560 |
| 2014-07-03 | 555 | 563 | 552 | 552 | 186,000 | 552 |
| 2014-07-02 | 547 | 556 | 540 | 555 | 174,000 | 555 |
| 2014-07-01 | 538 | 541 | 532 | 539 | 176,000 | 539 |
| 2014-06-30 | 535 | 547 | 530 | 545 | 140,000 | 545 |
| 2014-06-27 | 556 | 556 | 532 | 536 | 153,000 | 536 |
| 2014-06-26 | 537 | 557 | 537 | 551 | 175,000 | 551 |
| 2014-06-25 | 543 | 544 | 532 | 534 | 138,000 | 534 |
| 2014-06-24 | 548 | 558 | 536 | 540 | 146,000 | 540 |
| 2014-06-23 | 553 | 553 | 534 | 538 | 222,000 | 538 |
| 2014-06-20 | 556 | 557 | 551 | 553 | 75,000 | 553 |
| 2014-06-19 | 580 | 580 | 550 | 554 | 137,000 | 554 |
| 2014-06-18 | 556 | 562 | 551 | 554 | 145,000 | 554 |
| 2014-06-17 | 569 | 569 | 558 | 559 | 122,000 | 559 |
| 2014-06-16 | 578 | 585 | 566 | 569 | 83,000 | 569 |
| 2014-06-13 | 569 | 574 | 562 | 571 | 143,000 | 571 |
| 2014-06-12 | 590 | 590 | 567 | 574 | 210,000 | 574 |
| 2014-06-11 | 605 | 606 | 592 | 597 | 83,000 | 597 |
| 2014-06-10 | 609 | 630 | 594 | 595 | 151,000 | 595 |
| 2014-06-09 | 608 | 608 | 603 | 605 | 55,000 | 605 |
| 2014-06-06 | 602 | 608 | 593 | 594 | 66,000 | 594 |
| 2014-06-05 | 598 | 604 | 593 | 602 | 58,000 | 602 |
| 2014-06-04 | 593 | 599 | 591 | 596 | 62,000 | 596 |
| 2014-06-03 | 605 | 605 | 589 | 599 | 101,000 | 599 |
| 2014-06-02 | 589 | 619 | 589 | 611 | 178,000 | 611 |
| 2014-05-30 | 584 | 589 | 574 | 581 | 46,000 | 581 |
| 2014-05-29 | 596 | 597 | 581 | 584 | 99,000 | 584 |
| 2014-05-28 | 568 | 600 | 568 | 595 | 210,000 | 595 |
| 2014-05-27 | 552 | 576 | 551 | 573 | 156,000 | 573 |
| 2014-05-26 | 547 | 550 | 541 | 549 | 77,000 | 549 |
| 2014-05-23 | 554 | 554 | 548 | 554 | 82,000 | 554 |
| 2014-05-22 | 550 | 555 | 549 | 551 | 86,000 | 551 |
| 2014-05-21 | 548 | 552 | 543 | 548 | 71,000 | 548 |
| 2014-05-20 | 550 | 555 | 543 | 551 | 104,000 | 551 |
| 2014-05-19 | 549 | 549 | 534 | 546 | 118,000 | 546 |
| 2014-05-16 | 520 | 538 | 517 | 535 | 150,000 | 535 |
| 2014-05-15 | 514 | 529 | 510 | 527 | 88,000 | 527 |
| 2014-05-14 | 506 | 520 | 506 | 518 | 59,000 | 518 |
| 2014-05-13 | 510 | 520 | 508 | 516 | 70,000 | 516 |
| 2014-05-12 | 522 | 522 | 500 | 507 | 120,000 | 507 |
| 2014-05-09 | 480 | 556 | 474 | 523 | 311,000 | 523 |
| 2014-05-08 | 480 | 480 | 468 | 476 | 34,000 | 476 |
| 2014-05-07 | 497 | 497 | 477 | 477 | 39,000 | 477 |
| 2014-05-02 | 497 | 497 | 488 | 490 | 8,000 | 490 |
| 2014-05-01 | 481 | 494 | 480 | 486 | 73,000 | 486 |
| 2014-04-30 | 508 | 508 | 485 | 487 | 63,000 | 487 |
| 2014-04-28 | 502 | 509 | 492 | 508 | 88,000 | 508 |
| 2014-04-25 | 500 | 504 | 488 | 504 | 84,000 | 504 |
| 2014-04-24 | 487 | 504 | 471 | 500 | 100,000 | 500 |
| 2014-04-23 | 484 | 490 | 483 | 487 | 26,000 | 487 |
| 2014-04-22 | 494 | 498 | 483 | 489 | 56,000 | 489 |
| 2014-04-21 | 505 | 506 | 492 | 494 | 141,000 | 494 |
| 2014-04-18 | 490 | 490 | 475 | 483 | 32,000 | 483 |
| 2014-04-17 | 480 | 487 | 470 | 481 | 80,000 | 481 |
| 2014-04-16 | 458 | 480 | 445 | 480 | 98,000 | 480 |
| 2014-04-15 | 457 | 458 | 450 | 453 | 26,000 | 453 |
| 2014-04-14 | 456 | 456 | 440 | 447 | 36,000 | 447 |
| 2014-04-11 | 436 | 445 | 433 | 444 | 40,000 | 444 |
| 2014-04-10 | 457 | 463 | 447 | 447 | 35,000 | 447 |
| 2014-04-09 | 459 | 459 | 445 | 447 | 56,000 | 447 |
| 2014-04-08 | 477 | 483 | 454 | 457 | 87,000 | 457 |
| 2014-04-07 | 495 | 495 | 479 | 485 | 28,000 | 485 |
| 2014-04-04 | 490 | 505 | 490 | 496 | 133,000 | 496 |
| 2014-04-03 | 490 | 499 | 489 | 497 | 96,000 | 497 |
| 2014-04-02 | 493 | 494 | 480 | 490 | 84,000 | 490 |
| 2014-04-01 | 463 | 493 | 463 | 492 | 227,000 | 492 |
| 2014-03-31 | 456 | 459 | 450 | 459 | 74,000 | 459 |
| 2014-03-28 | 448 | 454 | 448 | 453 | 97,000 | 453 |
| 2014-03-27 | 451 | 453 | 445 | 448 | 43,000 | 448 |
| 2014-03-26 | 450 | 450 | 444 | 449 | 54,000 | 449 |
| 2014-03-25 | 450 | 450 | 442 | 444 | 52,000 | 444 |
| 2014-03-24 | 439 | 446 | 430 | 441 | 73,000 | 441 |
| 2014-03-20 | 438 | 438 | 424 | 428 | 39,000 | 428 |
| 2014-03-19 | 433 | 433 | 419 | 423 | 29,000 | 423 |
| 2014-03-18 | 429 | 429 | 419 | 422 | 35,000 | 422 |
| 2014-03-17 | 430 | 431 | 410 | 416 | 57,000 | 416 |
| 2014-03-14 | 436 | 439 | 434 | 438 | 116,000 | 438 |
| 2014-03-13 | 427 | 440 | 427 | 436 | 28,000 | 436 |
| 2014-03-12 | 430 | 439 | 430 | 432 | 27,000 | 432 |
| 2014-03-11 | 426 | 430 | 425 | 430 | 24,000 | 430 |
| 2014-03-10 | 444 | 444 | 429 | 429 | 29,000 | 429 |
| 2014-03-07 | 450 | 453 | 440 | 444 | 80,000 | 444 |
| 2014-03-06 | 450 | 450 | 442 | 446 | 31,000 | 446 |
| 2014-03-05 | 446 | 452 | 441 | 450 | 85,000 | 450 |
| 2014-03-04 | 436 | 448 | 434 | 447 | 95,000 | 447 |
| 2014-03-03 | 430 | 437 | 419 | 436 | 48,000 | 436 |
| 2014-02-28 | 435 | 439 | 420 | 436 | 103,000 | 436 |
| 2014-02-27 | 437 | 437 | 427 | 430 | 48,000 | 430 |
| 2014-02-26 | 423 | 448 | 420 | 434 | 155,000 | 434 |
| 2014-02-25 | 427 | 428 | 411 | 416 | 88,000 | 416 |
| 2014-02-24 | 431 | 436 | 423 | 433 | 38,000 | 433 |
| 2014-02-21 | 428 | 431 | 422 | 431 | 43,000 | 431 |
| 2014-02-20 | 425 | 428 | 423 | 428 | 29,000 | 428 |
| 2014-02-19 | 431 | 436 | 428 | 432 | 18,000 | 432 |
| 2014-02-18 | 430 | 437 | 429 | 433 | 58,000 | 433 |
| 2014-02-17 | 435 | 435 | 427 | 431 | 65,000 | 431 |
| 2014-02-14 | 423 | 437 | 423 | 429 | 114,000 | 429 |
| 2014-02-13 | 422 | 432 | 422 | 429 | 27,000 | 429 |
| 2014-02-12 | 434 | 437 | 427 | 436 | 70,000 | 436 |
| 2014-02-10 | 436 | 438 | 430 | 435 | 151,000 | 435 |
| 2014-02-07 | 439 | 439 | 424 | 436 | 162,000 | 436 |
| 2014-02-06 | 396 | 430 | 384 | 416 | 106,000 | 416 |
| 2014-02-05 | 397 | 399 | 375 | 384 | 111,000 | 384 |
| 2014-02-04 | 387 | 391 | 378 | 382 | 101,000 | 382 |
| 2014-02-03 | 405 | 408 | 401 | 407 | 60,000 | 407 |
| 2014-01-31 | 415 | 418 | 401 | 418 | 78,000 | 418 |
| 2014-01-30 | 416 | 418 | 407 | 407 | 77,000 | 407 |
| 2014-01-29 | 409 | 426 | 409 | 416 | 80,000 | 416 |
| 2014-01-28 | 427 | 427 | 406 | 406 | 48,000 | 406 |
| 2014-01-27 | 411 | 423 | 409 | 412 | 82,000 | 412 |
| 2014-01-24 | 440 | 442 | 426 | 434 | 119,000 | 434 |
| 2014-01-23 | 448 | 448 | 440 | 441 | 63,000 | 441 |
| 2014-01-22 | 450 | 450 | 435 | 440 | 48,000 | 440 |
| 2014-01-21 | 445 | 447 | 435 | 447 | 102,000 | 447 |
| 2014-01-20 | 453 | 453 | 439 | 442 | 67,000 | 442 |
| 2014-01-17 | 453 | 453 | 443 | 448 | 71,000 | 448 |
| 2014-01-16 | 449 | 451 | 443 | 451 | 123,000 | 451 |
| 2014-01-15 | 447 | 454 | 440 | 448 | 154,000 | 448 |
| 2014-01-14 | 431 | 442 | 430 | 435 | 154,000 | 435 |
| 2014-01-10 | 457 | 457 | 430 | 438 | 212,000 | 438 |
| 2014-01-09 | 437 | 458 | 428 | 457 | 551,000 | 457 |
| 2014-01-08 | 408 | 435 | 406 | 429 | 353,000 | 429 |
| 2014-01-07 | 409 | 409 | 395 | 403 | 95,000 | 403 |
| 2014-01-06 | 401 | 418 | 399 | 408 | 241,000 | 408 |
分割・併合履歴 ： なし
