6853 (株)共和電業の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	349	351	345	348	56,500	348
2022-12-29	341	346	340	344	74,500	344
2022-12-28	362	362	357	360	121,300	360
2022-12-27	361	362	359	362	43,700	362
2022-12-26	355	361	353	361	46,100	361
2022-12-23	354	357	353	353	37,100	353
2022-12-22	355	358	353	354	30,000	354
2022-12-21	353	359	352	352	70,400	352
2022-12-20	362	368	355	355	135,700	355
2022-12-19	362	366	361	362	66,700	362
2022-12-16	363	369	363	364	42,400	364
2022-12-15	363	371	363	369	38,100	369
2022-12-14	373	376	364	368	62,300	368
2022-12-13	380	380	373	376	94,400	376
2022-12-12	380	388	365	368	339,600	368
2022-12-09	354	383	354	382	295,400	382
2022-12-08	353	354	351	353	23,600	353
2022-12-07	352	356	352	353	14,400	353
2022-12-06	351	357	350	355	39,400	355
2022-12-05	360	360	352	352	103,200	352
2022-12-02	356	358	353	354	65,200	354
2022-12-01	360	360	356	357	49,800	357
2022-11-30	355	359	355	359	33,600	359
2022-11-29	355	361	354	355	63,700	355
2022-11-28	356	357	352	355	24,200	355
2022-11-25	360	360	353	354	66,600	354
2022-11-24	351	358	351	358	55,900	358
2022-11-22	344	350	344	350	71,800	350
2022-11-21	348	348	345	346	45,900	346
2022-11-18	347	347	342	345	72,800	345
2022-11-17	340	344	339	340	36,100	340
2022-11-16	338	342	336	340	31,800	340
2022-11-15	338	340	336	338	27,100	338
2022-11-14	341	341	334	336	42,900	336
2022-11-11	341	341	338	340	43,800	340
2022-11-10	339	340	337	337	46,300	337
2022-11-09	340	343	338	340	65,300	340
2022-11-08	334	340	333	340	126,000	340
2022-11-07	328	330	326	330	22,300	330
2022-11-04	330	330	325	328	55,700	328
2022-11-02	334	334	330	331	21,300	331
2022-11-01	334	334	330	334	32,000	334
2022-10-31	328	332	327	332	44,700	332
2022-10-28	331	332	324	324	151,500	324
2022-10-27	332	333	331	331	17,500	331
2022-10-26	334	334	331	333	21,400	333
2022-10-25	332	334	331	333	29,900	333
2022-10-24	335	335	331	331	39,700	331
2022-10-21	331	333	331	332	26,100	332
2022-10-20	334	336	333	335	27,700	335
2022-10-19	333	337	333	337	30,000	337
2022-10-18	332	333	330	333	30,100	333
2022-10-17	334	335	330	331	30,100	331
2022-10-14	331	336	331	334	57,200	334
2022-10-13	333	333	329	329	52,700	329
2022-10-12	335	335	331	332	25,700	332
2022-10-11	334	336	331	332	64,200	332
2022-10-07	337	342	337	338	51,400	338
2022-10-06	341	344	341	342	37,300	342
2022-10-05	344	345	339	341	49,500	341
2022-10-04	344	344	335	343	43,700	343
2022-10-03	333	336	330	336	46,300	336
2022-09-30	339	339	333	335	56,200	335
2022-09-29	341	341	335	341	47,400	341
2022-09-28	337	337	329	335	110,100	335
2022-09-27	335	341	334	338	68,300	338
2022-09-26	340	341	334	334	85,400	334
2022-09-22	342	346	340	343	93,600	343
2022-09-21	355	359	343	349	366,500	349
2022-09-20	332	340	331	340	120,100	340
2022-09-16	332	333	329	329	56,100	329
2022-09-15	337	337	333	333	28,200	333
2022-09-14	335	338	333	334	36,200	334
2022-09-13	337	341	337	339	19,200	339
2022-09-12	335	343	332	341	133,300	341
2022-09-09	329	333	329	331	61,500	331
2022-09-08	330	332	328	331	38,800	331
2022-09-07	330	331	327	327	31,400	327
2022-09-06	330	334	330	331	33,700	331
2022-09-05	332	333	329	332	47,100	332
2022-09-02	334	334	328	332	64,400	332
2022-09-01	339	339	333	333	79,400	333
2022-08-31	336	341	334	341	58,100	341
2022-08-30	344	344	337	337	77,100	337
2022-08-29	335	344	335	343	65,900	343
2022-08-26	345	345	340	340	56,700	340
2022-08-25	344	346	338	343	93,300	343
2022-08-24	340	348	335	340	265,000	340
2022-08-23	337	341	331	333	110,500	333
2022-08-22	326	348	324	341	447,400	341
2022-08-19	324	326	323	326	24,100	326
2022-08-18	325	327	323	323	15,400	323
2022-08-17	323	326	323	326	29,300	326
2022-08-16	322	325	320	323	35,800	323
2022-08-15	323	324	320	321	39,600	321
2022-08-12	323	325	320	323	81,900	323
2022-08-10	322	325	316	322	56,500	322
2022-08-09	324	325	319	321	55,300	321
2022-08-08	325	327	323	323	34,600	323
2022-08-05	323	326	322	326	30,400	326
2022-08-04	322	325	321	325	32,700	325
2022-08-03	322	323	320	320	45,100	320
2022-08-02	327	327	324	324	26,800	324
2022-08-01	327	328	326	328	59,700	328
2022-07-29	328	328	324	326	71,700	326
2022-07-28	333	334	324	328	280,300	328
2022-07-27	334	334	330	333	37,800	333
2022-07-26	333	337	332	334	23,300	334
2022-07-25	332	334	330	333	28,000	333
2022-07-22	337	339	331	334	53,200	334
2022-07-21	330	339	330	334	44,800	334
2022-07-20	332	333	328	330	83,200	330
2022-07-19	328	328	324	328	40,500	328
2022-07-15	328	328	323	326	44,000	326
2022-07-14	329	330	326	328	72,100	328
2022-07-13	319	329	316	329	128,400	329
2022-07-12	316	318	311	315	50,500	315
2022-07-11	313	317	312	317	97,200	317
2022-07-08	309	310	305	305	94,200	305
2022-07-07	309	310	306	309	59,100	309
2022-07-06	310	310	305	307	64,700	307
2022-07-05	315	317	311	312	39,600	312
2022-07-04	310	314	308	314	38,300	314
2022-07-01	314	316	305	305	98,900	305
2022-06-30	319	321	312	312	52,400	312
2022-06-29	317	320	316	320	58,200	320
2022-06-28	316	320	316	320	20,000	320
2022-06-27	318	318	315	318	27,400	318
2022-06-24	318	318	315	315	23,100	315
2022-06-23	317	320	314	317	33,600	317
2022-06-22	316	319	314	319	36,000	319
2022-06-21	318	320	315	317	26,500	317
2022-06-20	322	322	311	313	61,400	313
2022-06-17	310	314	309	311	49,300	311
2022-06-16	321	322	315	315	50,100	315
2022-06-15	329	329	318	318	71,900	318
2022-06-14	328	329	324	329	57,100	329
2022-06-13	333	335	331	331	25,500	331
2022-06-10	336	339	335	335	46,600	335
2022-06-09	341	343	339	340	53,200	340
2022-06-08	342	342	339	340	39,500	340
2022-06-07	342	343	340	340	15,900	340
2022-06-06	340	342	339	342	19,400	342
2022-06-03	343	343	340	340	22,200	340
2022-06-02	345	346	342	342	11,200	342
2022-06-01	341	348	341	348	60,800	348
2022-05-31	343	346	341	346	32,200	346
2022-05-30	332	345	330	345	79,400	345
2022-05-27	330	330	327	329	25,600	329
2022-05-26	328	330	327	327	25,200	327
2022-05-25	328	330	326	329	16,500	329
2022-05-24	336	336	333	328	23,100	328
2022-05-23	336	336	333	333	19,500	333
2022-05-20	328	334	327	334	31,900	334
2022-05-19	331	331	325	327	55,100	327
2022-05-18	334	335	332	333	6,800	333
2022-05-17	335	337	332	334	33,200	334
2022-05-16	343	343	335	337	22,100	337
2022-05-13	336	340	335	340	25,500	340
2022-05-12	338	338	335	336	34,500	336
2022-05-11	340	342	339	339	30,100	339
2022-05-10	351	351	339	341	57,000	341
2022-05-09	360	360	353	353	46,600	353
2022-05-06	363	365	359	365	33,600	365
2022-05-02	367	367	357	361	91,200	361
2022-04-28	354	363	351	360	69,400	360
2022-04-27	344	356	342	356	71,200	356
2022-04-26	349	349	344	347	37,700	347
2022-04-25	353	353	348	348	26,400	348
2022-04-22	356	359	352	356	33,200	356
2022-04-21	359	363	358	360	55,800	360
2022-04-20	365	365	357	361	60,700	361
2022-04-19	356	358	352	358	42,200	358
2022-04-18	352	358	346	355	55,600	355
2022-04-15	363	363	352	354	38,700	354
2022-04-14	354	359	353	359	19,000	359
2022-04-13	357	357	350	355	27,600	355
2022-04-12	356	356	352	356	25,100	356
2022-04-11	358	359	354	359	24,200	359
2022-04-08	359	359	353	358	39,300	358
2022-04-07	360	360	353	358	47,300	358
2022-04-06	365	365	360	361	21,600	361
2022-04-05	370	370	365	366	21,700	366
2022-04-04	371	371	363	367	22,100	367
2022-04-01	367	368	364	368	41,100	368
2022-03-31	366	371	365	366	30,800	366
2022-03-30	372	372	363	371	30,600	371
2022-03-29	368	372	365	372	39,500	372
2022-03-28	368	370	366	368	19,500	368
2022-03-25	374	374	368	368	13,800	368
2022-03-24	374	374	367	373	26,900	373
2022-03-23	373	375	369	375	50,800	375
2022-03-22	374	375	369	374	37,600	374
2022-03-18	373	373	366	372	40,500	372
2022-03-17	371	373	366	373	28,900	373
2022-03-16	363	368	361	368	27,700	368
2022-03-15	362	362	358	362	23,800	362
2022-03-14	358	363	357	358	17,500	358
2022-03-11	360	363	358	358	48,700	358
2022-03-10	358	370	358	370	35,200	370
2022-03-09	362	367	356	356	21,400	356
2022-03-08	365	370	360	364	30,500	364
2022-03-07	366	370	364	367	38,000	367
2022-03-04	372	376	365	367	41,900	367
2022-03-03	374	376	369	373	43,700	373
2022-03-02	380	380	373	373	20,400	373
2022-03-01	387	387	382	383	30,600	383
2022-02-28	377	385	375	385	29,900	385
2022-02-25	377	377	371	376	15,000	376
2022-02-24	376	377	368	377	26,200	377
2022-02-22	378	378	374	376	23,600	376
2022-02-21	378	380	375	379	21,700	379
2022-02-18	380	382	379	381	14,500	381
2022-02-17	379	383	379	383	15,400	383
2022-02-16	384	384	377	379	16,400	379
2022-02-15	379	381	377	378	26,000	378
2022-02-14	379	380	376	377	15,100	377
2022-02-10	381	381	376	379	16,500	379
2022-02-09	380	380	377	377	15,200	377
2022-02-08	383	383	378	378	18,500	378
2022-02-07	378	383	378	378	48,500	378
2022-02-04	377	384	377	384	19,200	384
2022-02-03	386	386	377	379	31,300	379
2022-02-02	381	389	380	389	45,400	389
2022-02-01	382	382	379	381	27,200	381
2022-01-31	372	379	372	379	18,100	379
2022-01-28	375	375	371	375	52,100	375
2022-01-27	375	375	365	365	35,900	365
2022-01-26	380	380	370	375	59,500	375
2022-01-25	377	380	372	375	25,400	375
2022-01-24	379	380	375	380	17,900	380
2022-01-21	371	378	371	378	16,000	378
2022-01-20	378	378	371	373	25,300	373
2022-01-19	375	380	373	374	59,500	374
2022-01-18	383	383	378	379	16,100	379
2022-01-17	381	383	378	383	18,400	383
2022-01-14	380	384	379	381	29,500	381
2022-01-13	388	388	380	382	57,200	382
2022-01-12	385	390	385	389	21,000	389
2022-01-11	386	388	381	385	35,600	385
2022-01-07	383	389	383	387	32,800	387
2022-01-06	392	392	383	383	36,000	383
2022-01-05	396	396	393	393	15,200	393
2022-01-04	400	400	393	399	34,300	399

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6853 (株)共和電業 の時系列データ [2022年度]

6853 (株)共和電業の時系列データ [2022年度]