6853 (株)共和電業 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3040440639640329,500403
2020-12-2940440440140424,600404
2020-12-2840540940340952,400409
2020-12-2540440740240711,900407
2020-12-2440640840340514,600405
2020-12-234044054014056,800405
2020-12-224014064004039,900403
2020-12-2140040440040416,600404
2020-12-1840440440140411,400404
2020-12-174034044014048,500404
2020-12-1640240439840048,200400
2020-12-1540540640140319,100403
2020-12-1440240740240735,300407
2020-12-1140340339940246,400402
2020-12-1040140239840214,500402
2020-12-0940340540040241,400402
2020-12-0840240940240227,600402
2020-12-0740941540140570,200405
2020-12-0440240440040116,200401
2020-12-0340040639940622,400406
2020-12-0240140539839836,500398
2020-12-0140240639640564,900405
2020-11-3042544340240297,200402
2020-11-2742342742042220,700422
2020-11-264214224174226,600422
2020-11-2542542541741722,100417
2020-11-244274274194199,300419
2020-11-2042142341242212,900422
2020-11-194274274194247,000424
2020-11-184234264214217,700421
2020-11-1743043041743019,700430
2020-11-1643043042843015,300430
2020-11-1343143142242926,800429
2020-11-1244044042443412,100434
2020-11-1143944043444016,800440
2020-11-1043443942743334,900433
2020-11-0943443442543422,600434
2020-11-0643243542243527,100435
2020-11-0542142941742916,600429
2020-11-044294294264285,900428
2020-11-0243443441842831,200428
2020-10-304264294204286,500428
2020-10-294194254164168,300416
2020-10-284194254144247,500424
2020-10-274114254114255,200425
2020-10-2642242341041018,900410
2020-10-234144274104274,700427
2020-10-2242643141041410,800414
2020-10-214174294174294,900429
2020-10-2041241940641515,700415
2020-10-1941141140241111,900411
2020-10-164174174114113,100411
2020-10-1542642841641611,700416
2020-10-144294324264264,400426
2020-10-134294344294346,600434
2020-10-1243943942842813,000428
2020-10-094414414344346,400434
2020-10-0843644243643913,400439
2020-10-0744044243243611,200436
2020-10-064424424394424,500442
2020-10-0544044043844013,400440
2020-10-0244444443844041,100440
2020-09-3044044043644013,300440
2020-09-2944044043743912,400439
2020-09-2844044243844239,000442
2020-09-2544044043243723,700437
2020-09-2443944042844023,000440
2020-09-2343844543744562,700445
2020-09-1843043842843829,500438
2020-09-1743043542642756,500427
2020-09-1642542642442510,800425
2020-09-1542542541942510,500425
2020-09-1443043042242510,300425
2020-09-1142542842342522,200425
2020-09-1042042742042336,600423
2020-09-0941543041542220,800422
2020-09-084194204154199,100419
2020-09-074154224154196,200419
2020-09-044134244134137,300413
2020-09-034294294164166,600416
2020-09-024214254214242,100424
2020-09-0142542542042521,300425
2020-08-3142342542042210,900422
2020-08-2842742742242311,000423
2020-08-274174204174203,200420
2020-08-2641542141541613,200416
2020-08-254204234194234,500423
2020-08-244174204154165,300416
2020-08-214194244184245,400424
2020-08-204204204164167,600416
2020-08-194224224184185,700418
2020-08-1841542541542214,800422
2020-08-174264284144149,300414
2020-08-1442943042742811,300428
2020-08-1343143142642910,500429
2020-08-124354354284309,300430
2020-08-1142243242143217,400432
2020-08-074234234154225,500422
2020-08-064294294134165,100416
2020-08-0541542040841711,600417
2020-08-044254254154183,800418
2020-08-0341941941441721,600417
2020-07-314264264114119,000411
2020-07-304234254204236,400423
2020-07-294294294184204,800420
2020-07-284284284254283,700428
2020-07-2740642840642825,200428
2020-07-224194214104107,300410
2020-07-214194224184225,200422
2020-07-204324324204209,000420
2020-07-174314314234264,900426
2020-07-164324324264267,600426
2020-07-1542943242443213,000432
2020-07-1442942942242612,700426
2020-07-1340643140642618,800426
2020-07-1040941739239717,600397
2020-07-0941542641041412,100414
2020-07-0842043541841814,600418
2020-07-074254294244257,600425
2020-07-0642343042342912,700429
2020-07-0342042940742911,400429
2020-07-024044114044075,700407
2020-07-0143943940340322,400403
2020-06-3043043843043316,500433
2020-06-294284304224266,300426
2020-06-2641442741142710,900427
2020-06-2541242540841215,700412
2020-06-2443043041241215,000412
2020-06-2344244243343412,500434
2020-06-2242543842443837,400438
2020-06-194204204134178,800417
2020-06-1841542341242314,100423
2020-06-173974143974149,100414
2020-06-1639340239339719,100397
2020-06-153963983883887,300388
2020-06-1238639638239122,600391
2020-06-1140540739339410,800394
2020-06-1040841240841110,400411
2020-06-0942242240841117,800411
2020-06-0842242241442020,000420
2020-06-054124124094116,100411
2020-06-0441041441041217,000412
2020-06-0340840939940931,300409
2020-06-0240440840040310,300403
2020-06-0140340640040323,000403
2020-05-2940041239640846,700408
2020-05-2839740539439734,700397
2020-05-2738839638539418,900394
2020-05-2637739037439041,400390
2020-05-2537937936037425,200374
2020-05-223793793723763,600376
2020-05-2138338337337910,700379
2020-05-2038338337938325,400383
2020-05-1937938837038724,100387
2020-05-1836137736137724,000377
2020-05-1537137136036136,700361
2020-05-1437337636536626,600366
2020-05-1337637736337735,700377
2020-05-1238638637637815,000378
2020-05-1138439237238777,500387
2020-05-0840240238939827,500398
2020-05-074004033994027,600402
2020-05-0140640739740380,400403
2020-04-3038840638440652,400406
2020-04-2838038737638045,900380
2020-04-2738038037438020,600380
2020-04-2437338036338068,100380
2020-04-2336837336437316,300373
2020-04-2237037236336828,000368
2020-04-2137838037038016,600380
2020-04-2038038036638067,000380
2020-04-1738038537738042,000380
2020-04-1636438036338030,600380
2020-04-1537537535337079,500370
2020-04-1437237435437295,800372
2020-04-1339139136337238,400372
2020-04-1036839436239427,000394
2020-04-0938138136236924,800369
2020-04-0838438937338618,100386
2020-04-0735538535138539,000385
2020-04-0633635533235534,600355
2020-04-0335135834834812,300348
2020-04-0236536935535723,300357
2020-04-0141041037037045,800370
2020-03-3139041036641063,500410
2020-03-3037939437539435,100394
2020-03-2738039536839572,300395
2020-03-2637937936037749,700377
2020-03-2534738033538088,700380
2020-03-2434734732433940,200339
2020-03-2332933931433953,100339
2020-03-1933533531332127,900321
2020-03-1834034032132237,800322
2020-03-17311347303346111,400346
2020-03-1634134132232365,700323
2020-03-1333334731634165,700341
2020-03-1235137035136258,500362
2020-03-1136138436138345,900383
2020-03-1036637835836536,000365
2020-03-0938238737137219,200372
2020-03-0639239738538526,700385
2020-03-0540240239539726,700397
2020-03-0439240839140557,600405
2020-03-0340941039239237,400392
2020-03-0241541840741287,800412
2020-02-28405418398406110,600406
2020-02-2742042040940924,600409
2020-02-2641042541042239,300422
2020-02-2542042041041037,800410
2020-02-2143043342742812,500428
2020-02-204344374334339,000433
2020-02-1943244043143412,000434
2020-02-1844444543243225,900432
2020-02-1744045443944854,000448
2020-02-1445045944845730,800457
2020-02-1344846044245752,800457
2020-02-1244544844544742,400447
2020-02-1043244343244233,300442
2020-02-074364364294336,100433
2020-02-0643043742843616,000436
2020-02-0543043842642611,600426
2020-02-0442542842342810,500428
2020-02-0342342742042720,500427
2020-01-3141942641942313,300423
2020-01-304204214164176,400417
2020-01-2942442442042413,100424
2020-01-2843043041641646,100416
2020-01-2743143542943318,000433
2020-01-244324364324339,000433
2020-01-234404424354358,400435
2020-01-224394454394427,700442
2020-01-214364444364416,700441
2020-01-204344384334369,000436
2020-01-1742943242742913,500429
2020-01-1643243742842810,900428
2020-01-1543843843043219,900432
2020-01-144324374284359,800435
2020-01-104394394334334,900433
2020-01-094294384294349,900434
2020-01-0843843842442916,900429
2020-01-0743644342444124,800441
2020-01-0644344343643934,500439

分割・併合履歴 : なし