6853 (株)共和電業の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	463	465	456	458	40,300	458
2017-12-28	456	466	454	463	121,900	463
2017-12-27	451	460	446	458	76,800	458
2017-12-26	468	468	465	466	33,500	466
2017-12-25	464	472	464	469	80,800	469
2017-12-22	462	465	462	464	52,800	464
2017-12-21	461	463	458	462	31,200	462
2017-12-20	461	463	460	461	36,300	461
2017-12-19	461	464	459	463	42,900	463
2017-12-18	460	463	459	461	36,200	461
2017-12-15	460	461	456	461	58,000	461
2017-12-14	460	464	460	463	37,200	463
2017-12-13	463	463	459	460	31,100	460
2017-12-12	465	467	462	463	51,600	463
2017-12-11	458	465	457	465	56,700	465
2017-12-08	451	458	451	458	51,500	458
2017-12-07	459	462	456	459	48,600	459
2017-12-06	461	461	458	459	74,300	459
2017-12-05	458	460	456	458	57,200	458
2017-12-04	456	468	455	460	74,400	460
2017-12-01	456	457	454	456	74,600	456
2017-11-30	452	458	446	456	112,500	456
2017-11-29	458	460	451	454	108,100	454
2017-11-28	457	457	447	455	154,700	455
2017-11-27	454	457	453	457	74,200	457
2017-11-24	446	452	446	451	61,300	451
2017-11-22	449	451	446	449	36,500	449
2017-11-21	454	454	447	450	41,100	450
2017-11-20	448	452	448	452	42,100	452
2017-11-17	452	452	448	450	74,600	450
2017-11-16	445	448	444	445	45,700	445
2017-11-15	452	452	447	450	105,300	450
2017-11-13	457	458	452	457	99,700	457
2017-11-10	450	457	450	456	54,600	456
2017-11-09	447	458	447	457	83,300	457
2017-11-08	448	452	447	452	74,900	452
2017-11-07	448	454	448	450	77,500	450
2017-11-06	452	452	450	451	44,100	451
2017-11-02	456	456	450	452	56,000	452
2017-11-01	452	458	452	457	87,400	457
2017-10-31	452	454	449	453	61,500	453
2017-10-30	454	457	452	454	84,800	454
2017-10-27	449	454	449	453	48,200	453
2017-10-26	445	451	442	449	67,100	449
2017-10-25	450	450	447	449	74,300	449
2017-10-24	450	450	448	449	33,800	449
2017-10-23	442	454	440	452	84,300	452
2017-10-20	443	443	439	440	71,600	440
2017-10-19	441	446	441	443	35,900	443
2017-10-18	445	445	440	440	57,700	440
2017-10-17	447	448	445	448	55,800	448
2017-10-16	447	450	447	448	57,400	448
2017-10-13	452	452	448	449	41,900	449
2017-10-12	450	454	448	452	67,800	452
2017-10-11	451	452	447	452	64,000	452
2017-10-10	452	452	446	452	76,700	452
2017-10-06	451	454	449	453	35,100	453
2017-10-05	457	457	453	454	37,800	454
2017-10-04	456	458	452	456	53,300	456
2017-10-03	460	460	455	458	97,800	458
2017-10-02	450	462	450	460	127,100	460
2017-09-29	448	450	445	448	77,500	448
2017-09-28	443	446	440	446	48,800	446
2017-09-27	434	445	433	445	75,100	445
2017-09-26	432	434	425	434	66,000	434
2017-09-25	433	435	429	434	73,600	434
2017-09-22	427	433	423	430	100,900	430
2017-09-21	426	429	424	426	77,800	426
2017-09-20	424	432	422	427	91,700	427
2017-09-19	427	431	422	424	69,700	424
2017-09-15	428	428	419	425	76,400	425
2017-09-14	433	434	428	431	38,900	431
2017-09-13	432	435	427	432	113,100	432
2017-09-12	429	436	426	432	82,700	432
2017-09-11	428	430	425	426	52,300	426
2017-09-08	428	431	426	429	72,900	429
2017-09-07	430	434	422	431	58,200	431
2017-09-06	419	427	416	425	44,700	425
2017-09-05	424	434	420	422	82,700	422
2017-09-04	437	437	424	428	80,200	428
2017-09-01	424	439	423	436	94,200	436
2017-08-31	421	422	418	420	34,000	420
2017-08-30	426	427	417	420	93,200	420
2017-08-29	422	428	422	426	26,800	426
2017-08-28	422	425	419	425	50,200	425
2017-08-25	420	421	416	420	30,500	420
2017-08-24	418	420	417	418	30,100	418
2017-08-23	418	423	416	419	45,300	419
2017-08-22	414	419	410	418	38,300	418
2017-08-21	418	418	414	415	34,900	415
2017-08-18	413	416	406	414	78,400	414
2017-08-17	418	419	415	418	44,200	418
2017-08-16	418	419	415	416	43,400	416
2017-08-15	417	422	417	420	44,100	420
2017-08-14	420	420	414	415	60,700	415
2017-08-10	423	425	420	423	62,200	423
2017-08-09	428	428	421	424	77,100	424
2017-08-08	420	426	420	426	145,600	426
2017-08-07	441	444	418	419	294,800	419
2017-08-04	461	465	461	465	22,200	465
2017-08-03	467	467	460	464	20,500	464
2017-08-02	457	468	457	467	44,200	467
2017-08-01	459	462	455	461	49,300	461
2017-07-31	465	465	460	462	48,200	462
2017-07-28	469	469	462	467	37,900	467
2017-07-27	462	471	458	469	74,900	469
2017-07-26	467	471	453	462	153,500	462
2017-07-25	460	466	460	464	34,200	464
2017-07-24	462	467	457	463	133,900	463
2017-07-21	460	465	459	461	51,900	461
2017-07-20	458	460	457	459	30,200	459
2017-07-19	458	461	456	458	34,300	458
2017-07-18	460	460	454	459	35,300	459
2017-07-14	459	460	453	455	30,100	455
2017-07-13	460	461	455	457	31,100	457
2017-07-12	461	465	460	460	40,800	460
2017-07-11	461	464	459	462	34,100	462
2017-07-10	452	463	452	458	33,500	458
2017-07-07	452	457	451	451	21,700	451
2017-07-06	451	461	451	457	33,000	457
2017-07-05	454	460	451	454	47,400	454
2017-07-04	464	468	449	457	59,400	457
2017-07-03	458	464	458	462	32,500	462
2017-06-30	448	459	448	458	85,400	458
2017-06-29	449	452	448	451	46,200	451
2017-06-28	450	450	441	444	33,000	444
2017-06-27	450	450	446	448	34,900	448
2017-06-26	446	448	445	445	15,300	445
2017-06-23	446	446	443	444	26,400	444
2017-06-22	448	449	444	445	24,100	445
2017-06-21	447	449	444	446	86,100	446
2017-06-20	444	450	444	447	61,600	447
2017-06-19	445	447	443	443	32,900	443
2017-06-16	440	444	440	442	41,000	442
2017-06-15	442	442	438	438	34,900	438
2017-06-14	445	447	441	441	21,900	441
2017-06-13	441	445	439	443	28,400	443
2017-06-12	441	442	438	440	40,100	440
2017-06-09	442	446	441	441	42,800	441
2017-06-08	445	447	441	443	28,100	443
2017-06-07	443	445	442	444	21,800	444
2017-06-06	449	450	443	443	24,000	443
2017-06-05	445	460	445	448	38,800	448
2017-06-02	441	446	441	443	52,600	443
2017-06-01	440	459	437	441	42,500	441
2017-05-31	440	446	440	440	26,100	440
2017-05-30	438	444	438	444	23,700	444
2017-05-29	449	449	439	439	40,600	439
2017-05-26	456	457	446	446	23,900	446
2017-05-25	452	458	448	453	37,500	453
2017-05-24	448	449	443	447	33,300	447
2017-05-23	445	448	444	445	23,100	445
2017-05-22	446	446	441	443	25,100	443
2017-05-19	442	442	437	440	28,500	440
2017-05-18	437	440	434	440	30,000	440
2017-05-17	441	441	434	439	40,700	439
2017-05-16	440	446	440	441	63,200	441
2017-05-15	446	446	440	443	48,600	443
2017-05-12	451	452	444	444	72,600	444
2017-05-11	440	453	438	451	215,500	451
2017-05-10	486	486	483	484	69,000	484
2017-05-09	481	487	480	482	148,800	482
2017-05-08	471	481	471	481	86,100	481
2017-05-02	469	470	466	468	38,200	468
2017-05-01	461	468	458	467	25,100	467
2017-04-28	461	470	460	467	50,800	467
2017-04-27	461	467	459	463	49,000	463
2017-04-26	455	461	454	459	32,900	459
2017-04-25	450	458	449	453	41,100	453
2017-04-24	455	455	449	450	14,900	450
2017-04-21	449	452	449	450	24,800	450
2017-04-20	448	450	445	449	72,500	449
2017-04-19	439	449	439	444	40,300	444
2017-04-18	437	442	436	437	27,300	437
2017-04-17	432	438	427	432	36,500	432
2017-04-14	429	430	426	427	29,100	427
2017-04-13	430	433	424	432	32,500	432
2017-04-12	437	441	430	438	55,800	438
2017-04-11	447	447	442	442	8,800	442
2017-04-10	449	452	446	447	27,300	447
2017-04-07	442	450	441	443	50,700	443
2017-04-06	451	451	438	441	47,300	441
2017-04-05	460	464	453	457	44,100	457
2017-04-04	469	474	460	460	50,100	460
2017-04-03	467	472	462	468	54,600	468
2017-03-31	477	478	467	467	65,200	467
2017-03-30	475	478	475	476	34,100	476
2017-03-29	474	479	474	477	32,400	477
2017-03-28	476	478	470	477	85,800	477
2017-03-27	469	477	469	475	75,800	475
2017-03-24	458	471	458	467	29,300	467
2017-03-23	460	467	453	462	57,100	462
2017-03-22	470	471	463	463	53,100	463
2017-03-21	470	479	468	474	75,500	474
2017-03-17	470	470	462	466	29,400	466
2017-03-16	469	473	460	470	48,700	470
2017-03-15	472	472	468	470	19,400	470
2017-03-14	476	476	470	475	33,500	475
2017-03-13	476	476	472	473	43,500	473
2017-03-10	482	482	467	469	86,100	469
2017-03-09	475	482	474	482	67,000	482
2017-03-08	477	481	470	478	99,200	478
2017-03-07	471	480	467	477	58,900	477
2017-03-06	470	473	470	473	22,600	473
2017-03-03	477	479	462	470	93,600	470
2017-03-02	479	486	472	478	150,700	478
2017-03-01	443	472	442	467	147,100	467
2017-02-28	440	447	438	443	55,800	443
2017-02-27	446	446	432	441	27,800	441
2017-02-24	447	449	445	445	31,900	445
2017-02-23	452	452	444	452	25,300	452
2017-02-22	453	453	446	449	28,000	449
2017-02-21	449	450	443	448	28,700	448
2017-02-20	450	450	444	449	16,800	449
2017-02-17	449	452	444	450	24,300	450
2017-02-16	448	450	446	448	38,700	448
2017-02-15	451	451	444	445	39,200	445
2017-02-14	441	453	440	447	130,900	447
2017-02-13	438	442	438	442	74,600	442
2017-02-10	430	435	422	433	221,100	433
2017-02-09	427	427	417	426	119,000	426
2017-02-08	402	428	402	421	149,300	421
2017-02-07	402	403	400	402	20,000	402
2017-02-06	407	407	403	404	10,000	404
2017-02-03	401	410	400	403	51,600	403
2017-02-02	410	412	401	403	20,700	403
2017-02-01	405	409	400	406	30,600	406
2017-01-31	410	414	409	410	16,400	410
2017-01-30	419	419	397	418	42,900	418
2017-01-27	420	424	417	418	36,300	418
2017-01-26	412	416	412	416	39,900	416
2017-01-25	407	408	406	408	39,400	408
2017-01-24	405	406	403	404	47,500	404
2017-01-23	397	403	395	400	24,300	400
2017-01-20	404	405	398	405	32,200	405
2017-01-19	400	404	397	404	33,600	404
2017-01-18	395	395	390	394	26,800	394
2017-01-17	395	401	394	394	25,700	394
2017-01-16	401	404	397	398	27,400	398
2017-01-13	399	405	398	402	21,600	402
2017-01-12	404	405	398	399	45,000	399
2017-01-11	401	405	401	404	23,600	404
2017-01-10	404	406	401	405	39,400	405
2017-01-06	404	406	398	405	53,600	405
2017-01-05	397	407	397	406	55,700	406
2017-01-04	393	399	393	398	40,400	398

分割・併合履歴：なし

6853 (株)共和電業 の時系列データ [2017年度]

6853 (株)共和電業の時系列データ [2017年度]