6853 (株)共和電業 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 438 | 438 | 433 | 434 | 42,400 | 434 |
| 2015-12-29 | 432 | 437 | 426 | 436 | 54,400 | 436 |
| 2015-12-28 | 426 | 432 | 423 | 431 | 61,000 | 431 |
| 2015-12-25 | 434 | 434 | 428 | 429 | 133,900 | 429 |
| 2015-12-24 | 433 | 436 | 428 | 429 | 83,100 | 429 |
| 2015-12-22 | 435 | 437 | 430 | 432 | 59,200 | 432 |
| 2015-12-21 | 428 | 434 | 426 | 432 | 79,000 | 432 |
| 2015-12-18 | 428 | 434 | 428 | 428 | 68,200 | 428 |
| 2015-12-17 | 432 | 433 | 428 | 430 | 91,700 | 430 |
| 2015-12-16 | 428 | 435 | 425 | 428 | 113,100 | 428 |
| 2015-12-15 | 432 | 432 | 423 | 424 | 88,200 | 424 |
| 2015-12-14 | 431 | 432 | 426 | 429 | 84,000 | 429 |
| 2015-12-11 | 435 | 439 | 434 | 435 | 148,800 | 435 |
| 2015-12-10 | 447 | 447 | 440 | 441 | 60,400 | 441 |
| 2015-12-09 | 450 | 451 | 447 | 448 | 53,600 | 448 |
| 2015-12-08 | 453 | 454 | 450 | 451 | 34,700 | 451 |
| 2015-12-07 | 453 | 458 | 452 | 452 | 43,800 | 452 |
| 2015-12-04 | 456 | 456 | 449 | 450 | 70,500 | 450 |
| 2015-12-03 | 461 | 461 | 452 | 456 | 129,900 | 456 |
| 2015-12-02 | 464 | 469 | 454 | 461 | 131,700 | 461 |
| 2015-12-01 | 459 | 460 | 454 | 459 | 76,700 | 459 |
| 2015-11-30 | 465 | 465 | 459 | 462 | 83,100 | 462 |
| 2015-11-27 | 457 | 468 | 455 | 457 | 88,100 | 457 |
| 2015-11-26 | 448 | 456 | 448 | 455 | 109,200 | 455 |
| 2015-11-25 | 448 | 449 | 445 | 445 | 87,900 | 445 |
| 2015-11-24 | 446 | 447 | 443 | 446 | 79,500 | 446 |
| 2015-11-20 | 445 | 448 | 441 | 444 | 55,500 | 444 |
| 2015-11-19 | 446 | 450 | 440 | 450 | 57,100 | 450 |
| 2015-11-18 | 449 | 449 | 443 | 445 | 53,100 | 445 |
| 2015-11-17 | 440 | 449 | 440 | 444 | 54,000 | 444 |
| 2015-11-16 | 438 | 441 | 437 | 438 | 74,200 | 438 |
| 2015-11-13 | 446 | 446 | 438 | 443 | 100,200 | 443 |
| 2015-11-12 | 441 | 450 | 440 | 448 | 63,600 | 448 |
| 2015-11-11 | 446 | 448 | 438 | 441 | 110,400 | 441 |
| 2015-11-10 | 450 | 456 | 449 | 451 | 68,100 | 451 |
| 2015-11-09 | 454 | 458 | 450 | 455 | 71,800 | 455 |
| 2015-11-06 | 449 | 451 | 446 | 450 | 52,900 | 450 |
| 2015-11-05 | 451 | 453 | 447 | 449 | 88,900 | 449 |
| 2015-11-04 | 448 | 453 | 446 | 450 | 83,100 | 450 |
| 2015-11-02 | 448 | 449 | 440 | 442 | 47,400 | 442 |
| 2015-10-30 | 449 | 452 | 443 | 448 | 55,900 | 448 |
| 2015-10-29 | 441 | 449 | 440 | 446 | 64,000 | 446 |
| 2015-10-28 | 442 | 444 | 438 | 443 | 45,900 | 443 |
| 2015-10-27 | 440 | 441 | 436 | 436 | 29,900 | 436 |
| 2015-10-26 | 435 | 439 | 434 | 436 | 49,100 | 436 |
| 2015-10-23 | 432 | 432 | 428 | 429 | 42,100 | 429 |
| 2015-10-22 | 428 | 431 | 425 | 426 | 40,200 | 426 |
| 2015-10-21 | 423 | 430 | 421 | 430 | 45,200 | 430 |
| 2015-10-20 | 436 | 436 | 420 | 423 | 38,900 | 423 |
| 2015-10-19 | 439 | 439 | 423 | 428 | 17,200 | 428 |
| 2015-10-16 | 441 | 441 | 431 | 433 | 29,900 | 433 |
| 2015-10-15 | 422 | 434 | 419 | 434 | 72,500 | 434 |
| 2015-10-14 | 435 | 436 | 426 | 426 | 44,000 | 426 |
| 2015-10-13 | 441 | 443 | 434 | 438 | 56,400 | 438 |
| 2015-10-09 | 439 | 448 | 434 | 442 | 47,000 | 442 |
| 2015-10-08 | 436 | 438 | 434 | 436 | 32,500 | 436 |
| 2015-10-07 | 434 | 435 | 428 | 434 | 18,400 | 434 |
| 2015-10-06 | 433 | 435 | 423 | 430 | 52,200 | 430 |
| 2015-10-05 | 424 | 435 | 420 | 425 | 51,000 | 425 |
| 2015-10-02 | 418 | 427 | 417 | 424 | 22,900 | 424 |
| 2015-10-01 | 414 | 422 | 411 | 419 | 18,000 | 419 |
| 2015-09-30 | 409 | 417 | 409 | 412 | 15,200 | 412 |
| 2015-09-29 | 415 | 415 | 404 | 404 | 39,000 | 404 |
| 2015-09-28 | 418 | 423 | 413 | 421 | 25,700 | 421 |
| 2015-09-25 | 418 | 420 | 412 | 419 | 41,000 | 419 |
| 2015-09-24 | 423 | 426 | 414 | 415 | 49,000 | 415 |
| 2015-09-18 | 432 | 432 | 421 | 425 | 52,200 | 425 |
| 2015-09-17 | 424 | 442 | 424 | 435 | 63,700 | 435 |
| 2015-09-16 | 426 | 428 | 421 | 425 | 32,000 | 425 |
| 2015-09-15 | 422 | 430 | 418 | 419 | 35,700 | 419 |
| 2015-09-14 | 432 | 435 | 417 | 421 | 55,600 | 421 |
| 2015-09-11 | 429 | 432 | 420 | 430 | 78,700 | 430 |
| 2015-09-10 | 425 | 429 | 417 | 420 | 47,000 | 420 |
| 2015-09-09 | 430 | 433 | 423 | 432 | 36,000 | 432 |
| 2015-09-08 | 425 | 426 | 410 | 411 | 37,900 | 411 |
| 2015-09-07 | 421 | 431 | 418 | 425 | 41,400 | 425 |
| 2015-09-04 | 439 | 443 | 425 | 428 | 39,400 | 428 |
| 2015-09-03 | 439 | 444 | 436 | 438 | 25,200 | 438 |
| 2015-09-02 | 432 | 447 | 430 | 437 | 61,400 | 437 |
| 2015-09-01 | 463 | 464 | 441 | 441 | 53,000 | 441 |
| 2015-08-31 | 465 | 471 | 461 | 465 | 44,100 | 465 |
| 2015-08-28 | 475 | 477 | 467 | 473 | 23,300 | 473 |
| 2015-08-27 | 496 | 496 | 462 | 463 | 37,900 | 463 |
| 2015-08-26 | 437 | 465 | 437 | 464 | 59,800 | 464 |
| 2015-08-25 | 431 | 471 | 421 | 437 | 84,600 | 437 |
| 2015-08-24 | 472 | 487 | 463 | 463 | 71,900 | 463 |
| 2015-08-21 | 493 | 510 | 492 | 496 | 67,500 | 496 |
| 2015-08-20 | 514 | 516 | 502 | 503 | 28,700 | 503 |
| 2015-08-19 | 523 | 527 | 514 | 515 | 26,700 | 515 |
| 2015-08-18 | 520 | 529 | 519 | 526 | 83,500 | 526 |
| 2015-08-17 | 512 | 520 | 510 | 517 | 41,200 | 517 |
| 2015-08-14 | 504 | 515 | 504 | 512 | 83,000 | 512 |
| 2015-08-13 | 494 | 517 | 494 | 508 | 69,800 | 508 |
| 2015-08-12 | 500 | 511 | 493 | 502 | 115,800 | 502 |
| 2015-08-11 | 525 | 533 | 501 | 506 | 210,900 | 506 |
| 2015-08-10 | 515 | 525 | 513 | 524 | 106,700 | 524 |
| 2015-08-07 | 503 | 515 | 503 | 512 | 58,900 | 512 |
| 2015-08-06 | 502 | 515 | 499 | 509 | 106,600 | 509 |
| 2015-08-05 | 498 | 504 | 496 | 501 | 58,800 | 501 |
| 2015-08-04 | 502 | 503 | 499 | 501 | 54,800 | 501 |
| 2015-08-03 | 503 | 509 | 493 | 502 | 95,500 | 502 |
| 2015-07-31 | 505 | 507 | 499 | 507 | 36,500 | 507 |
| 2015-07-30 | 505 | 508 | 503 | 505 | 36,100 | 505 |
| 2015-07-29 | 519 | 519 | 503 | 504 | 53,000 | 504 |
| 2015-07-28 | 509 | 520 | 506 | 516 | 81,500 | 516 |
| 2015-07-27 | 515 | 520 | 508 | 517 | 103,400 | 517 |
| 2015-07-24 | 509 | 512 | 500 | 508 | 131,800 | 508 |
| 2015-07-23 | 498 | 509 | 496 | 508 | 65,400 | 508 |
| 2015-07-22 | 500 | 501 | 495 | 498 | 34,900 | 498 |
| 2015-07-21 | 497 | 503 | 495 | 501 | 39,700 | 501 |
| 2015-07-17 | 498 | 499 | 486 | 493 | 54,600 | 493 |
| 2015-07-16 | 503 | 503 | 495 | 498 | 44,500 | 498 |
| 2015-07-15 | 496 | 503 | 496 | 500 | 42,300 | 500 |
| 2015-07-14 | 501 | 501 | 494 | 497 | 41,900 | 497 |
| 2015-07-13 | 487 | 500 | 487 | 493 | 53,600 | 493 |
| 2015-07-10 | 499 | 499 | 480 | 487 | 73,400 | 487 |
| 2015-07-09 | 476 | 486 | 465 | 483 | 88,300 | 483 |
| 2015-07-08 | 493 | 499 | 482 | 486 | 96,300 | 486 |
| 2015-07-07 | 501 | 505 | 493 | 495 | 92,800 | 495 |
| 2015-07-06 | 497 | 506 | 489 | 492 | 121,500 | 492 |
| 2015-07-03 | 514 | 515 | 498 | 501 | 84,500 | 501 |
| 2015-07-02 | 517 | 519 | 510 | 511 | 64,400 | 511 |
| 2015-07-01 | 510 | 516 | 507 | 509 | 88,500 | 509 |
| 2015-06-30 | 498 | 509 | 497 | 508 | 50,700 | 508 |
| 2015-06-29 | 493 | 512 | 489 | 501 | 87,700 | 501 |
| 2015-06-26 | 516 | 516 | 507 | 511 | 52,600 | 511 |
| 2015-06-25 | 515 | 519 | 510 | 517 | 47,300 | 517 |
| 2015-06-24 | 524 | 525 | 503 | 514 | 90,900 | 514 |
| 2015-06-23 | 518 | 525 | 500 | 525 | 102,000 | 525 |
| 2015-06-22 | 514 | 520 | 513 | 517 | 49,500 | 517 |
| 2015-06-19 | 517 | 522 | 515 | 517 | 56,200 | 517 |
| 2015-06-18 | 517 | 523 | 516 | 516 | 47,500 | 516 |
| 2015-06-17 | 526 | 528 | 518 | 518 | 41,400 | 518 |
| 2015-06-16 | 520 | 529 | 519 | 523 | 105,000 | 523 |
| 2015-06-15 | 520 | 525 | 520 | 522 | 75,100 | 522 |
| 2015-06-12 | 520 | 526 | 519 | 522 | 109,900 | 522 |
| 2015-06-11 | 517 | 528 | 517 | 522 | 93,600 | 522 |
| 2015-06-10 | 511 | 519 | 507 | 516 | 86,500 | 516 |
| 2015-06-09 | 530 | 530 | 516 | 516 | 131,500 | 516 |
| 2015-06-08 | 534 | 535 | 527 | 530 | 67,400 | 530 |
| 2015-06-05 | 528 | 533 | 524 | 529 | 83,100 | 529 |
| 2015-06-04 | 520 | 533 | 520 | 530 | 156,300 | 530 |
| 2015-06-03 | 520 | 520 | 514 | 518 | 125,300 | 518 |
| 2015-06-02 | 516 | 516 | 512 | 514 | 117,700 | 514 |
| 2015-06-01 | 518 | 520 | 510 | 516 | 171,300 | 516 |
| 2015-05-29 | 501 | 510 | 501 | 508 | 99,700 | 508 |
| 2015-05-28 | 499 | 507 | 499 | 501 | 60,400 | 501 |
| 2015-05-27 | 500 | 501 | 495 | 497 | 119,400 | 497 |
| 2015-05-26 | 507 | 507 | 500 | 502 | 94,300 | 502 |
| 2015-05-25 | 505 | 510 | 503 | 506 | 242,700 | 506 |
| 2015-05-22 | 493 | 497 | 492 | 494 | 122,000 | 494 |
| 2015-05-21 | 486 | 496 | 486 | 490 | 133,100 | 490 |
| 2015-05-20 | 490 | 492 | 488 | 490 | 57,700 | 490 |
| 2015-05-19 | 488 | 489 | 483 | 488 | 36,000 | 488 |
| 2015-05-18 | 489 | 489 | 485 | 488 | 30,600 | 488 |
| 2015-05-15 | 482 | 485 | 481 | 482 | 36,800 | 482 |
| 2015-05-14 | 487 | 487 | 481 | 482 | 67,800 | 482 |
| 2015-05-13 | 488 | 493 | 488 | 490 | 67,800 | 490 |
| 2015-05-12 | 491 | 494 | 490 | 491 | 82,800 | 491 |
| 2015-05-11 | 493 | 494 | 486 | 487 | 119,400 | 487 |
| 2015-05-08 | 488 | 488 | 482 | 484 | 51,600 | 484 |
| 2015-05-07 | 490 | 490 | 486 | 488 | 37,000 | 488 |
| 2015-05-01 | 499 | 499 | 486 | 491 | 113,000 | 491 |
| 2015-04-30 | 494 | 499 | 482 | 490 | 179,500 | 490 |
| 2015-04-28 | 487 | 496 | 486 | 493 | 75,900 | 493 |
| 2015-04-27 | 485 | 487 | 482 | 486 | 44,800 | 486 |
| 2015-04-24 | 482 | 486 | 481 | 484 | 40,200 | 484 |
| 2015-04-23 | 483 | 487 | 483 | 484 | 40,100 | 484 |
| 2015-04-22 | 481 | 486 | 481 | 483 | 68,000 | 483 |
| 2015-04-21 | 486 | 489 | 481 | 484 | 77,900 | 484 |
| 2015-04-20 | 492 | 492 | 483 | 486 | 89,400 | 486 |
| 2015-04-17 | 494 | 494 | 488 | 489 | 48,900 | 489 |
| 2015-04-16 | 495 | 495 | 488 | 494 | 53,300 | 494 |
| 2015-04-15 | 496 | 497 | 490 | 496 | 102,200 | 496 |
| 2015-04-14 | 490 | 499 | 490 | 494 | 157,400 | 494 |
| 2015-04-13 | 486 | 495 | 482 | 489 | 152,300 | 489 |
| 2015-04-10 | 476 | 484 | 474 | 482 | 85,700 | 482 |
| 2015-04-09 | 477 | 478 | 473 | 476 | 96,200 | 476 |
| 2015-04-08 | 470 | 475 | 469 | 474 | 39,100 | 474 |
| 2015-04-07 | 474 | 474 | 468 | 472 | 70,600 | 472 |
| 2015-04-06 | 477 | 478 | 473 | 474 | 33,200 | 474 |
| 2015-04-03 | 468 | 476 | 466 | 474 | 98,300 | 474 |
| 2015-04-02 | 458 | 469 | 458 | 462 | 72,200 | 462 |
| 2015-04-01 | 463 | 463 | 454 | 457 | 51,800 | 457 |
| 2015-03-31 | 457 | 462 | 457 | 457 | 46,100 | 457 |
| 2015-03-30 | 457 | 457 | 452 | 453 | 54,800 | 453 |
| 2015-03-27 | 460 | 466 | 452 | 454 | 115,000 | 454 |
| 2015-03-26 | 464 | 466 | 461 | 463 | 68,900 | 463 |
| 2015-03-25 | 473 | 473 | 465 | 467 | 65,100 | 467 |
| 2015-03-24 | 470 | 473 | 466 | 470 | 78,100 | 470 |
| 2015-03-23 | 473 | 473 | 468 | 471 | 92,600 | 471 |
| 2015-03-20 | 470 | 474 | 466 | 470 | 96,700 | 470 |
| 2015-03-19 | 475 | 475 | 466 | 470 | 76,000 | 470 |
| 2015-03-18 | 477 | 477 | 469 | 474 | 115,200 | 474 |
| 2015-03-17 | 474 | 475 | 471 | 473 | 178,300 | 473 |
| 2015-03-16 | 469 | 473 | 464 | 465 | 99,800 | 465 |
| 2015-03-13 | 459 | 466 | 456 | 463 | 175,300 | 463 |
| 2015-03-12 | 454 | 458 | 453 | 457 | 95,300 | 457 |
| 2015-03-11 | 453 | 458 | 452 | 456 | 50,800 | 456 |
| 2015-03-10 | 453 | 461 | 452 | 455 | 64,100 | 455 |
| 2015-03-09 | 459 | 459 | 450 | 455 | 93,000 | 455 |
| 2015-03-06 | 460 | 462 | 454 | 456 | 116,700 | 456 |
| 2015-03-05 | 463 | 463 | 457 | 460 | 61,200 | 460 |
| 2015-03-04 | 462 | 465 | 460 | 464 | 63,900 | 464 |
| 2015-03-03 | 472 | 473 | 462 | 465 | 72,000 | 465 |
| 2015-03-02 | 470 | 473 | 462 | 471 | 87,100 | 471 |
| 2015-02-27 | 473 | 474 | 468 | 469 | 55,100 | 469 |
| 2015-02-26 | 476 | 481 | 467 | 473 | 61,700 | 473 |
| 2015-02-25 | 481 | 483 | 471 | 474 | 85,000 | 474 |
| 2015-02-24 | 480 | 483 | 477 | 481 | 81,800 | 481 |
| 2015-02-23 | 484 | 486 | 473 | 482 | 207,000 | 482 |
| 2015-02-20 | 462 | 481 | 460 | 476 | 186,800 | 476 |
| 2015-02-19 | 463 | 465 | 460 | 464 | 58,100 | 464 |
| 2015-02-18 | 470 | 470 | 461 | 463 | 87,200 | 463 |
| 2015-02-17 | 455 | 470 | 455 | 464 | 117,500 | 464 |
| 2015-02-16 | 460 | 460 | 456 | 457 | 70,500 | 457 |
| 2015-02-13 | 458 | 458 | 451 | 453 | 61,700 | 453 |
| 2015-02-12 | 460 | 460 | 453 | 455 | 63,200 | 455 |
| 2015-02-10 | 453 | 458 | 452 | 456 | 60,200 | 456 |
| 2015-02-09 | 456 | 460 | 450 | 453 | 71,700 | 453 |
| 2015-02-06 | 445 | 459 | 441 | 455 | 115,700 | 455 |
| 2015-02-05 | 455 | 468 | 428 | 442 | 197,300 | 442 |
| 2015-02-04 | 446 | 455 | 444 | 455 | 78,400 | 455 |
| 2015-02-03 | 454 | 454 | 439 | 446 | 89,400 | 446 |
| 2015-02-02 | 458 | 459 | 445 | 451 | 82,900 | 451 |
| 2015-01-30 | 459 | 460 | 452 | 457 | 40,800 | 457 |
| 2015-01-29 | 461 | 461 | 455 | 459 | 53,200 | 459 |
| 2015-01-28 | 465 | 465 | 456 | 461 | 75,500 | 461 |
| 2015-01-27 | 459 | 467 | 455 | 465 | 104,100 | 465 |
| 2015-01-26 | 457 | 458 | 450 | 456 | 58,300 | 456 |
| 2015-01-23 | 451 | 460 | 450 | 457 | 89,500 | 457 |
| 2015-01-22 | 455 | 455 | 446 | 451 | 91,400 | 451 |
| 2015-01-21 | 473 | 473 | 452 | 455 | 134,700 | 455 |
| 2015-01-20 | 454 | 475 | 450 | 472 | 201,900 | 472 |
| 2015-01-19 | 449 | 455 | 446 | 451 | 72,200 | 451 |
| 2015-01-16 | 453 | 453 | 443 | 447 | 67,600 | 447 |
| 2015-01-15 | 454 | 459 | 450 | 457 | 47,400 | 457 |
| 2015-01-14 | 460 | 461 | 451 | 454 | 59,200 | 454 |
| 2015-01-13 | 469 | 469 | 458 | 461 | 70,500 | 461 |
| 2015-01-09 | 467 | 470 | 464 | 466 | 60,400 | 466 |
| 2015-01-08 | 461 | 467 | 461 | 466 | 66,700 | 466 |
| 2015-01-07 | 464 | 469 | 460 | 462 | 68,700 | 462 |
| 2015-01-06 | 470 | 474 | 460 | 464 | 96,600 | 464 |
| 2015-01-05 | 473 | 478 | 468 | 472 | 94,200 | 472 |
分割・併合履歴 ： なし
