共和電業(6853)の株価時系列情報
共和電業(6853)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 650 | 650 | 650 | 650 | 3,000 |
| 1991/12/25 | 650 | 655 | 650 | 655 | 5,000 |
| 1991/12/24 | 650 | 651 | 650 | 651 | 9,000 |
| 1991/12/20 | 660 | 660 | 651 | 651 | 9,000 |
| 1991/12/19 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/12/17 | 645 | 645 | 645 | 645 | 2,000 |
| 1991/12/16 | 638 | 638 | 638 | 638 | 4,000 |
| 1991/12/13 | 615 | 630 | 615 | 618 | 7,000 |
| 1991/12/12 | 615 | 620 | 615 | 620 | 6,000 |
| 1991/12/11 | 610 | 610 | 610 | 610 | 3,000 |
| 1991/12/10 | 621 | 621 | 610 | 610 | 3,000 |
| 1991/12/09 | 636 | 636 | 621 | 621 | 5,000 |
| 1991/12/06 | 635 | 635 | 635 | 635 | 11,000 |
| 1991/12/05 | 602 | 605 | 600 | 605 | 12,000 |
| 1991/12/04 | 600 | 605 | 595 | 600 | 14,000 |
| 1991/12/03 | 610 | 610 | 605 | 605 | 14,000 |
| 1991/12/02 | 639 | 639 | 631 | 631 | 7,000 |
| 1991/11/29 | 629 | 629 | 629 | 629 | 2,000 |
| 1991/11/28 | 640 | 640 | 640 | 640 | 1,000 |
| 1991/11/27 | 650 | 660 | 650 | 650 | 7,000 |
| 1991/11/21 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/11/20 | 710 | 710 | 690 | 690 | 10,000 |
| 1991/11/19 | 703 | 703 | 690 | 690 | 4,000 |
| 1991/11/15 | 730 | 735 | 730 | 733 | 5,000 |
| 1991/11/11 | 739 | 742 | 739 | 741 | 12,000 |
| 1991/11/08 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/05 | 770 | 770 | 750 | 750 | 11,000 |
| 1991/10/31 | 721 | 754 | 721 | 750 | 7,000 |
| 1991/10/29 | 701 | 701 | 700 | 700 | 6,000 |
| 1991/10/28 | 710 | 710 | 701 | 701 | 5,000 |
| 1991/10/25 | 710 | 710 | 710 | 710 | 6,000 |
| 1991/10/24 | 711 | 711 | 711 | 711 | 1,000 |
| 1991/10/23 | 721 | 721 | 705 | 710 | 14,000 |
| 1991/10/22 | 730 | 733 | 720 | 720 | 10,000 |
| 1991/10/21 | 745 | 745 | 730 | 730 | 9,000 |
| 1991/10/18 | 720 | 730 | 720 | 720 | 7,000 |
| 1991/10/17 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/10/15 | 791 | 791 | 791 | 791 | 3,000 |
| 1991/10/11 | 818 | 819 | 801 | 801 | 5,000 |
| 1991/10/02 | 988 | 988 | 988 | 988 | 9,000 |
| 1991/10/01 | 900 | 979 | 899 | 979 | 145,000 |
| 1991/09/30 | 890 | 900 | 889 | 890 | 62,000 |
| 1991/09/26 | 1,020 | 1,020 | 1,020 | 1,020 | 289,000 |
| 1991/09/20 | 819 | 854 | 809 | 854 | 61,000 |
| 1991/09/19 | 720 | 784 | 720 | 784 | 35,000 |
| 1991/09/18 | 676 | 720 | 676 | 720 | 9,000 |
| 1991/09/17 | 640 | 667 | 640 | 667 | 23,000 |
| 1991/09/13 | 620 | 650 | 620 | 650 | 7,000 |
| 1991/09/12 | 604 | 612 | 604 | 612 | 3,000 |
| 1991/09/11 | 603 | 603 | 603 | 603 | 1,000 |
| 1991/09/10 | 601 | 601 | 600 | 601 | 5,000 |
| 1991/09/09 | 600 | 600 | 595 | 595 | 14,000 |
| 1991/09/06 | 590 | 595 | 590 | 595 | 16,000 |
| 1991/09/05 | 600 | 600 | 590 | 590 | 13,000 |
| 1991/09/04 | 615 | 615 | 600 | 600 | 5,000 |
| 1991/09/03 | 615 | 616 | 614 | 615 | 20,000 |
| 1991/08/30 | 600 | 600 | 595 | 595 | 6,000 |
| 1991/08/29 | 571 | 590 | 571 | 590 | 31,000 |
| 1991/08/28 | 581 | 581 | 561 | 561 | 24,000 |
| 1991/08/27 | 620 | 620 | 600 | 600 | 13,000 |
| 1991/08/26 | 641 | 641 | 621 | 621 | 18,000 |
| 1991/08/23 | 660 | 660 | 640 | 640 | 11,000 |
| 1991/08/22 | 650 | 660 | 640 | 650 | 13,000 |
| 1991/08/21 | 638 | 638 | 638 | 638 | 10,000 |
| 1991/08/15 | 678 | 678 | 678 | 678 | 2,000 |
| 1991/08/14 | 678 | 678 | 678 | 678 | 2,000 |
| 1991/08/13 | 679 | 680 | 679 | 680 | 5,000 |
| 1991/08/12 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/08/09 | 700 | 700 | 680 | 680 | 5,000 |
| 1991/08/08 | 718 | 718 | 700 | 700 | 3,000 |
| 1991/08/07 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/08/06 | 725 | 725 | 720 | 720 | 2,000 |
| 1991/08/05 | 722 | 725 | 720 | 725 | 6,000 |
| 1991/07/31 | 700 | 700 | 690 | 700 | 13,000 |
| 1991/07/30 | 715 | 718 | 710 | 710 | 11,000 |
| 1991/07/29 | 730 | 730 | 701 | 702 | 5,000 |
| 1991/07/24 | 759 | 759 | 759 | 759 | 1,000 |
| 1991/07/22 | 785 | 785 | 785 | 785 | 4,000 |
| 1991/07/19 | 776 | 776 | 776 | 776 | 3,000 |
| 1991/07/18 | 776 | 776 | 776 | 776 | 1,000 |
| 1991/07/17 | 774 | 775 | 774 | 774 | 5,000 |
| 1991/07/16 | 775 | 775 | 774 | 775 | 7,000 |
| 1991/07/15 | 785 | 785 | 775 | 775 | 6,000 |
| 1991/07/12 | 763 | 763 | 760 | 760 | 7,000 |
| 1991/07/11 | 760 | 760 | 760 | 760 | 6,000 |
| 1991/07/10 | 711 | 714 | 711 | 714 | 2,000 |
| 1991/07/05 | 780 | 780 | 760 | 760 | 4,000 |
| 1991/07/04 | 794 | 794 | 785 | 785 | 4,000 |
| 1991/07/03 | 822 | 822 | 809 | 809 | 7,000 |
| 1991/07/02 | 822 | 822 | 822 | 822 | 9,000 |
| 1991/06/28 | 751 | 765 | 751 | 752 | 21,000 |
| 1991/06/27 | 762 | 762 | 761 | 761 | 2,000 |
| 1991/06/26 | 771 | 772 | 760 | 760 | 22,000 |
| 1991/06/25 | 799 | 800 | 781 | 781 | 18,000 |
| 1991/06/24 | 800 | 800 | 800 | 800 | 7,000 |
| 1991/06/21 | 828 | 828 | 827 | 827 | 14,000 |
| 1991/06/20 | 809 | 809 | 808 | 808 | 5,000 |
| 1991/06/19 | 799 | 799 | 799 | 799 | 6,000 |
| 1991/06/18 | 830 | 830 | 829 | 829 | 7,000 |
| 1991/06/17 | 834 | 834 | 829 | 829 | 19,000 |
| 1991/06/14 | 830 | 834 | 830 | 834 | 6,000 |
| 1991/06/13 | 830 | 830 | 829 | 829 | 6,000 |
| 1991/06/12 | 829 | 829 | 829 | 829 | 6,000 |
| 1991/06/11 | 830 | 830 | 829 | 829 | 6,000 |
| 1991/06/10 | 832 | 832 | 830 | 830 | 2,000 |
| 1991/06/07 | 850 | 850 | 831 | 831 | 4,000 |
| 1991/06/06 | 900 | 900 | 880 | 880 | 2,000 |
| 1991/06/05 | 881 | 901 | 881 | 901 | 8,000 |
| 1991/06/04 | 881 | 881 | 881 | 881 | 7,000 |
| 1991/05/31 | 840 | 841 | 840 | 841 | 5,000 |
| 1991/05/29 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/05/28 | 850 | 850 | 830 | 830 | 3,000 |
| 1991/05/27 | 850 | 850 | 831 | 831 | 6,000 |
| 1991/05/24 | 855 | 870 | 850 | 870 | 6,000 |
| 1991/05/23 | 890 | 890 | 855 | 855 | 6,000 |
| 1991/05/20 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/05/17 | 900 | 900 | 890 | 890 | 12,000 |
| 1991/05/15 | 948 | 948 | 930 | 930 | 6,000 |
| 1991/05/14 | 940 | 940 | 935 | 940 | 10,000 |
| 1991/05/13 | 936 | 936 | 935 | 935 | 3,000 |
| 1991/05/10 | 931 | 940 | 931 | 931 | 12,000 |
| 1991/05/09 | 940 | 941 | 931 | 931 | 7,000 |
| 1991/05/08 | 950 | 950 | 950 | 950 | 10,000 |
| 1991/05/02 | 980 | 998 | 980 | 998 | 18,000 |
| 1991/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/04/30 | 999 | 999 | 980 | 995 | 8,000 |
| 1991/04/26 | 991 | 1,000 | 991 | 999 | 11,000 |
| 1991/04/25 | 1,050 | 1,050 | 1,000 | 1,010 | 32,000 |
| 1991/04/24 | 1,050 | 1,060 | 1,030 | 1,040 | 41,000 |
| 1991/04/23 | 1,020 | 1,030 | 999 | 1,020 | 62,000 |
| 1991/04/22 | 1,040 | 1,040 | 1,020 | 1,030 | 21,000 |
| 1991/04/19 | 1,010 | 1,030 | 1,000 | 1,000 | 35,000 |
| 1991/04/18 | 1,030 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1991/04/17 | 1,000 | 1,010 | 995 | 1,010 | 39,000 |
| 1991/04/16 | 999 | 999 | 985 | 994 | 27,000 |
| 1991/04/15 | 1,000 | 1,000 | 990 | 990 | 12,000 |
| 1991/04/12 | 990 | 990 | 984 | 990 | 11,000 |
| 1991/04/11 | 987 | 995 | 985 | 995 | 15,000 |
| 1991/04/10 | 996 | 1,000 | 985 | 985 | 16,000 |
| 1991/04/09 | 1,010 | 1,010 | 995 | 996 | 5,000 |
| 1991/04/08 | 981 | 1,020 | 981 | 990 | 7,000 |
| 1991/04/05 | 990 | 1,000 | 975 | 975 | 21,000 |
| 1991/04/04 | 990 | 990 | 975 | 990 | 11,000 |
| 1991/04/03 | 990 | 990 | 960 | 960 | 42,000 |
| 1991/04/02 | 1,000 | 1,010 | 980 | 980 | 32,000 |
| 1991/04/01 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 |
| 1991/03/29 | 1,050 | 1,050 | 1,000 | 1,000 | 30,000 |
| 1991/03/28 | 1,090 | 1,090 | 1,010 | 1,060 | 47,000 |
| 1991/03/27 | 987 | 1,070 | 987 | 1,070 | 39,000 |
| 1991/03/26 | 1,010 | 1,030 | 953 | 967 | 74,000 |
| 1991/03/25 | 1,120 | 1,120 | 1,030 | 1,030 | 76,000 |
| 1991/03/22 | 1,100 | 1,100 | 1,030 | 1,080 | 145,000 |
| 1991/03/20 | 1,150 | 1,170 | 1,110 | 1,120 | 128,000 |
| 1991/03/19 | 1,070 | 1,230 | 1,040 | 1,210 | 164,000 |
| 1991/03/18 | 1,020 | 1,100 | 1,000 | 1,070 | 128,000 |
| 1991/03/15 | 1,040 | 1,040 | 1,000 | 1,000 | 213,000 |
| 1991/03/14 | 900 | 952 | 900 | 952 | 314,000 |
| 1991/03/13 | 885 | 890 | 885 | 886 | 110,000 |
| 1991/03/12 | 855 | 868 | 855 | 865 | 125,000 |
| 1991/03/11 | 840 | 840 | 831 | 840 | 36,000 |
| 1991/03/08 | 837 | 837 | 830 | 830 | 14,000 |
| 1991/03/07 | 870 | 870 | 835 | 835 | 24,000 |
| 1991/03/06 | 870 | 880 | 869 | 870 | 14,000 |
| 1991/03/05 | 870 | 870 | 870 | 870 | 6,000 |
| 1991/03/04 | 855 | 860 | 850 | 855 | 10,000 |
| 1991/03/01 | 860 | 860 | 835 | 835 | 10,000 |
| 1991/02/28 | 821 | 835 | 821 | 835 | 8,000 |
| 1991/02/27 | 830 | 830 | 810 | 815 | 9,000 |
| 1991/02/26 | 850 | 860 | 830 | 830 | 21,000 |
| 1991/02/25 | 859 | 859 | 850 | 850 | 4,000 |
| 1991/02/22 | 875 | 875 | 855 | 859 | 34,000 |
| 1991/02/21 | 900 | 900 | 881 | 885 | 30,000 |
| 1991/02/20 | 881 | 910 | 881 | 900 | 120,000 |
| 1991/02/19 | 829 | 864 | 819 | 864 | 113,000 |
| 1991/02/18 | 820 | 820 | 815 | 819 | 31,000 |
| 1991/02/15 | 820 | 820 | 805 | 805 | 18,000 |
| 1991/02/14 | 815 | 820 | 815 | 819 | 17,000 |
| 1991/02/13 | 828 | 828 | 815 | 815 | 13,000 |
| 1991/02/12 | 834 | 834 | 825 | 830 | 29,000 |
| 1991/02/08 | 750 | 820 | 750 | 820 | 32,000 |
| 1991/02/06 | 660 | 670 | 660 | 670 | 6,000 |
| 1991/02/05 | 615 | 640 | 615 | 640 | 8,000 |
| 1991/02/04 | 640 | 640 | 625 | 625 | 6,000 |
| 1991/02/01 | 630 | 635 | 630 | 630 | 10,000 |
| 1991/01/31 | 621 | 630 | 621 | 630 | 21,000 |
| 1991/01/30 | 610 | 610 | 600 | 610 | 13,000 |
| 1991/01/25 | 660 | 660 | 640 | 640 | 5,000 |
| 1991/01/24 | 659 | 660 | 659 | 660 | 7,000 |
| 1991/01/23 | 665 | 665 | 660 | 660 | 18,000 |
| 1991/01/22 | 670 | 670 | 660 | 660 | 7,000 |
| 1991/01/21 | 700 | 700 | 683 | 683 | 5,000 |
| 1991/01/18 | 700 | 700 | 700 | 700 | 12,000 |
| 1991/01/17 | 715 | 715 | 715 | 715 | 5,000 |
| 1991/01/08 | 750 | 755 | 750 | 755 | 3,000 |
| 1991/01/07 | 770 | 770 | 755 | 755 | 8,000 |