6853 (株)共和電業の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	392	392	387	391	41,100	391
2016-12-29	397	397	390	392	36,700	392
2016-12-28	392	397	392	397	48,500	397
2016-12-27	401	405	399	402	51,000	402
2016-12-26	400	402	397	401	43,100	401
2016-12-22	404	404	399	399	51,000	399
2016-12-21	401	404	401	402	26,400	402
2016-12-20	402	405	399	404	50,400	404
2016-12-19	404	405	398	405	31,700	405
2016-12-16	405	405	404	404	37,000	404
2016-12-15	403	405	400	403	50,000	403
2016-12-14	401	405	401	402	38,700	402
2016-12-13	405	409	402	409	79,100	409
2016-12-12	406	418	406	409	103,500	409
2016-12-09	402	410	402	410	59,200	410
2016-12-08	402	406	402	404	73,600	404
2016-12-07	399	401	397	401	40,000	401
2016-12-06	403	403	397	398	36,100	398
2016-12-05	395	400	395	400	18,100	400
2016-12-02	398	404	397	400	27,600	400
2016-12-01	404	404	398	400	88,600	400
2016-11-30	393	403	392	400	100,100	400
2016-11-29	393	394	391	393	56,500	393
2016-11-28	392	394	391	394	25,500	394
2016-11-25	389	392	389	391	38,600	391
2016-11-24	393	393	387	391	28,300	391
2016-11-22	393	393	390	392	21,000	392
2016-11-21	394	395	391	393	41,300	393
2016-11-18	386	389	383	389	42,900	389
2016-11-17	373	385	373	383	49,300	383
2016-11-16	378	378	373	377	34,900	377
2016-11-15	375	375	371	375	26,300	375
2016-11-14	373	378	370	372	54,100	372
2016-11-11	375	380	372	373	50,900	373
2016-11-10	377	380	367	371	42,100	371
2016-11-09	370	384	347	357	130,600	357
2016-11-08	373	383	373	380	36,000	380
2016-11-07	376	380	375	375	66,100	375
2016-11-04	372	377	372	375	46,000	375
2016-11-02	378	380	375	376	74,900	376
2016-11-01	378	383	378	382	29,700	382
2016-10-31	377	383	371	380	62,200	380
2016-10-28	377	377	375	377	52,300	377
2016-10-27	377	377	374	375	75,500	375
2016-10-26	374	379	374	376	29,300	376
2016-10-25	378	379	374	375	61,500	375
2016-10-24	370	379	370	374	27,300	374
2016-10-21	375	378	368	370	26,300	370
2016-10-20	365	376	365	374	50,700	374
2016-10-19	363	365	363	364	36,500	364
2016-10-17	364	366	363	365	36,200	365
2016-10-13	365	366	360	363	66,800	363
2016-10-12	364	368	362	365	52,200	365
2016-10-11	364	366	362	364	42,400	364
2016-10-07	365	367	361	364	17,500	364
2016-10-06	365	369	363	364	44,400	364
2016-10-05	359	364	359	362	64,100	362
2016-10-04	354	361	353	359	63,800	359
2016-10-03	353	358	352	354	54,600	354
2016-09-30	349	353	345	350	62,800	350
2016-09-29	342	358	342	350	122,400	350
2016-09-28	337	342	337	342	66,900	342
2016-09-27	333	337	332	337	49,800	337
2016-09-26	335	338	330	335	55,600	335
2016-09-23	334	337	331	336	61,200	336
2016-09-21	326	335	326	334	39,700	334
2016-09-20	327	330	326	327	51,500	327
2016-09-16	329	330	325	328	38,000	328
2016-09-15	327	333	325	332	65,000	332
2016-09-14	330	331	329	329	48,100	329
2016-09-13	326	333	326	330	33,100	330
2016-09-12	327	330	326	326	26,800	326
2016-09-09	330	333	328	331	43,600	331
2016-09-08	335	335	331	332	66,800	332
2016-09-07	331	336	331	335	41,600	335
2016-09-06	334	338	334	335	33,800	335
2016-09-05	341	342	335	335	41,800	335
2016-09-02	333	337	333	337	25,900	337
2016-09-01	331	334	330	333	40,800	333
2016-08-31	333	342	332	333	33,700	333
2016-08-30	333	334	329	331	21,500	331
2016-08-29	328	335	328	333	21,100	333
2016-08-26	333	335	327	328	44,500	328
2016-08-25	323	328	323	325	24,600	325
2016-08-24	324	326	322	324	13,300	324
2016-08-23	325	327	324	324	18,900	324
2016-08-22	322	324	321	324	20,300	324
2016-08-19	322	323	320	321	25,800	321
2016-08-18	320	322	319	320	25,300	320
2016-08-17	322	324	320	321	33,200	321
2016-08-16	325	327	322	322	89,800	322
2016-08-15	328	328	323	326	21,000	326
2016-08-12	327	330	323	326	34,400	326
2016-08-10	325	326	317	324	75,100	324
2016-08-09	339	341	335	340	26,900	340
2016-08-08	336	336	325	336	21,000	336
2016-08-05	331	334	328	332	30,500	332
2016-08-04	329	334	327	332	14,600	332
2016-08-03	330	334	328	328	26,500	328
2016-08-02	334	336	330	334	18,700	334
2016-08-01	335	338	332	333	41,300	333
2016-07-29	337	341	334	339	28,000	339
2016-07-28	339	342	335	339	92,500	339
2016-07-27	342	344	335	338	71,300	338
2016-07-26	338	341	334	337	37,000	337
2016-07-25	331	341	331	338	44,400	338
2016-07-22	329	331	324	329	34,300	329
2016-07-21	335	337	330	334	64,000	334
2016-07-20	335	335	328	335	32,100	335
2016-07-19	336	336	330	334	39,800	334
2016-07-15	333	334	330	332	32,400	332
2016-07-14	330	333	329	329	41,300	329
2016-07-13	331	335	325	328	63,900	328
2016-07-12	323	329	320	324	52,400	324
2016-07-11	315	320	312	319	32,900	319
2016-07-08	316	316	306	310	36,900	310
2016-07-07	316	316	311	311	33,300	311
2016-07-06	319	320	311	315	69,500	315
2016-07-05	322	325	319	323	24,400	323
2016-07-04	325	329	323	323	52,400	323
2016-07-01	324	337	322	326	31,800	326
2016-06-30	326	328	323	324	31,200	324
2016-06-29	326	326	318	321	33,300	321
2016-06-28	312	324	312	320	22,000	320
2016-06-27	320	323	315	319	40,900	319
2016-06-24	341	344	312	317	66,900	317
2016-06-23	336	337	333	337	32,300	337
2016-06-22	341	342	336	340	25,500	340
2016-06-21	337	342	335	341	21,600	341
2016-06-20	335	341	334	338	37,300	338
2016-06-17	327	337	327	331	28,200	331
2016-06-16	337	340	323	325	59,900	325
2016-06-15	337	348	337	337	43,500	337
2016-06-14	340	342	335	337	43,600	337
2016-06-13	348	348	340	340	64,800	340
2016-06-10	354	357	348	349	72,700	349
2016-06-09	354	357	352	353	33,100	353
2016-06-08	354	354	351	354	27,200	354
2016-06-07	355	355	349	352	25,600	352
2016-06-06	349	357	347	353	29,000	353
2016-06-03	349	355	349	351	35,700	351
2016-06-02	356	358	348	349	74,200	349
2016-06-01	358	363	356	358	40,800	358
2016-05-31	359	364	354	362	52,300	362
2016-05-30	354	359	352	359	48,800	359
2016-05-27	356	356	352	353	24,900	353
2016-05-26	355	356	353	355	26,700	355
2016-05-25	358	358	353	354	41,300	354
2016-05-24	356	357	354	354	37,800	354
2016-05-23	361	361	354	357	43,400	357
2016-05-20	363	364	360	362	27,900	362
2016-05-19	360	363	359	363	37,200	363
2016-05-18	361	361	356	360	49,300	360
2016-05-17	362	362	358	360	29,700	360
2016-05-16	359	364	357	360	35,600	360
2016-05-13	364	364	356	359	58,900	359
2016-05-12	359	364	355	364	55,800	364
2016-05-11	362	365	359	360	129,200	360
2016-05-10	376	381	365	370	83,700	370
2016-05-09	376	378	373	376	22,700	376
2016-05-06	377	377	373	375	28,600	375
2016-05-02	379	382	374	380	49,600	380
2016-04-28	402	409	390	396	70,800	396
2016-04-27	401	404	398	399	37,200	399
2016-04-26	402	416	400	402	80,800	402
2016-04-25	408	409	404	408	27,900	408
2016-04-22	401	417	401	409	59,400	409
2016-04-21	405	408	401	403	74,100	403
2016-04-20	418	418	399	406	89,900	406
2016-04-19	399	406	395	404	38,700	404
2016-04-18	389	396	387	391	39,500	391
2016-04-15	399	399	392	396	36,100	396
2016-04-14	392	397	390	397	44,700	397
2016-04-13	380	391	380	390	39,000	390
2016-04-12	374	382	374	379	19,300	379
2016-04-11	372	381	367	374	30,600	374
2016-04-08	365	379	365	373	34,700	373
2016-04-07	367	377	362	373	34,000	373
2016-04-06	372	373	367	369	26,600	369
2016-04-05	386	389	375	375	37,400	375
2016-04-04	391	396	382	389	36,100	389
2016-04-01	410	410	389	390	57,600	390
2016-03-31	413	419	411	411	56,000	411
2016-03-30	404	418	404	412	67,800	412
2016-03-29	402	408	398	406	68,500	406
2016-03-28	390	403	390	396	85,800	396
2016-03-25	383	386	368	381	39,500	381
2016-03-24	388	394	384	385	33,500	385
2016-03-23	386	389	385	389	27,900	389
2016-03-22	385	389	375	386	40,200	386
2016-03-18	387	392	375	386	37,000	386
2016-03-17	396	399	386	391	40,800	391
2016-03-16	387	403	387	389	44,300	389
2016-03-15	389	394	381	391	41,500	391
2016-03-14	375	393	375	386	50,900	386
2016-03-11	359	373	359	371	43,600	371
2016-03-10	364	369	363	366	57,400	366
2016-03-09	366	373	359	362	63,000	362
2016-03-08	367	375	365	365	50,100	365
2016-03-07	369	370	364	367	48,200	367
2016-03-04	362	369	359	368	34,200	368
2016-03-03	360	364	358	364	39,400	364
2016-03-02	355	362	353	361	53,200	361
2016-03-01	353	359	353	354	29,800	354
2016-02-29	358	364	352	352	50,400	352
2016-02-26	368	368	355	359	44,300	359
2016-02-25	355	367	354	367	25,000	367
2016-02-24	357	361	350	356	32,500	356
2016-02-23	367	367	356	356	23,100	356
2016-02-22	364	369	360	363	33,800	363
2016-02-19	362	368	360	364	26,900	364
2016-02-18	356	371	356	364	52,400	364
2016-02-17	353	361	348	354	25,800	354
2016-02-16	353	365	353	353	30,700	353
2016-02-15	366	366	346	359	54,300	359
2016-02-12	354	361	333	334	68,800	334
2016-02-10	383	384	361	362	74,300	362
2016-02-09	361	377	360	367	110,900	367
2016-02-08	363	388	358	387	56,500	387
2016-02-05	361	366	358	365	54,500	365
2016-02-04	362	365	360	360	43,800	360
2016-02-03	366	367	361	364	32,500	364
2016-02-02	369	374	368	369	19,300	369
2016-02-01	375	380	364	368	71,200	368
2016-01-29	364	368	357	368	68,900	368
2016-01-28	361	365	356	362	38,600	362
2016-01-27	356	366	356	365	38,400	365
2016-01-26	357	357	351	351	22,600	351
2016-01-25	364	364	348	359	53,800	359
2016-01-22	351	357	348	356	48,500	356
2016-01-21	355	360	343	343	102,000	343
2016-01-20	377	379	363	363	40,300	363
2016-01-19	371	383	368	373	48,900	373
2016-01-18	375	378	373	376	40,800	376
2016-01-15	392	392	382	382	33,100	382
2016-01-14	390	392	380	390	73,300	390
2016-01-13	390	400	390	395	56,200	395
2016-01-12	399	399	385	386	65,300	386
2016-01-08	413	413	401	403	68,400	403
2016-01-07	417	426	416	417	134,300	417
2016-01-06	419	420	412	417	74,100	417
2016-01-05	419	426	418	420	44,000	420
2016-01-04	430	431	421	425	56,100	425

分割・併合履歴：なし

6853 (株)共和電業 の時系列データ [2016年度]

6853 (株)共和電業の時系列データ [2016年度]