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 |
---|---|---|---|---|---|
1983/12/28 | 783 | 790 | 783 | 789 | 108,000 |
1983/12/27 | 793 | 793 | 773 | 783 | 42,000 |
1983/12/26 | 739 | 797 | 739 | 794 | 156,000 |
1983/12/24 | 719 | 739 | 718 | 739 | 36,000 |
1983/12/23 | 734 | 734 | 716 | 721 | 53,000 |
1983/12/22 | 745 | 745 | 739 | 740 | 7,000 |
1983/12/21 | 711 | 751 | 711 | 750 | 75,000 |
1983/12/20 | 753 | 753 | 751 | 751 | 10,000 |
1983/12/19 | 750 | 759 | 750 | 754 | 33,000 |
1983/12/17 | 768 | 768 | 749 | 764 | 43,000 |
1983/12/16 | 773 | 780 | 760 | 772 | 476,000 |
1983/12/15 | 743 | 768 | 743 | 768 | 371,000 |
1983/12/14 | 737 | 740 | 733 | 740 | 84,000 |
1983/12/13 | 744 | 744 | 723 | 737 | 49,000 |
1983/12/12 | 723 | 745 | 723 | 743 | 28,000 |
1983/12/09 | 731 | 734 | 720 | 721 | 40,000 |
1983/12/08 | 728 | 728 | 711 | 711 | 68,000 |
1983/12/07 | 748 | 748 | 726 | 726 | 64,000 |
1983/12/06 | 753 | 763 | 747 | 758 | 245,000 |
1983/12/05 | 734 | 757 | 724 | 757 | 151,000 |
1983/12/03 | 732 | 736 | 732 | 735 | 15,000 |
1983/12/02 | 744 | 744 | 720 | 742 | 123,000 |
1983/12/01 | 728 | 748 | 715 | 748 | 415,000 |
1983/11/30 | 670 | 729 | 669 | 728 | 655,000 |
1983/11/29 | 649 | 675 | 640 | 675 | 104,000 |
1983/11/28 | 625 | 645 | 615 | 645 | 33,000 |
1983/11/26 | 630 | 630 | 626 | 626 | 66,000 |
1983/11/25 | 645 | 645 | 640 | 640 | 19,000 |
1983/11/24 | 635 | 635 | 633 | 635 | 8,000 |
1983/11/22 | 650 | 650 | 650 | 650 | 1,000 |
1983/11/21 | 660 | 660 | 655 | 660 | 11,000 |
1983/11/19 | 655 | 665 | 655 | 660 | 12,000 |
1983/11/18 | 666 | 666 | 646 | 646 | 30,000 |
1983/11/17 | 660 | 666 | 650 | 666 | 133,000 |
1983/11/16 | 670 | 675 | 650 | 675 | 251,000 |
1983/11/15 | 680 | 680 | 665 | 665 | 51,000 |
1983/11/14 | 662 | 662 | 650 | 655 | 94,000 |
1983/11/11 | 660 | 661 | 660 | 661 | 6,000 |
1983/11/10 | 665 | 665 | 665 | 665 | 2,000 |
1983/11/09 | 670 | 670 | 670 | 670 | 1,000 |
1983/11/08 | 665 | 690 | 665 | 690 | 7,000 |
1983/11/07 | 670 | 670 | 665 | 665 | 5,000 |
1983/11/05 | 690 | 690 | 690 | 690 | 4,000 |
1983/11/04 | 700 | 700 | 700 | 700 | 17,000 |
1983/11/01 | 715 | 720 | 715 | 715 | 17,000 |
1983/10/29 | 700 | 720 | 700 | 720 | 53,000 |
1983/10/28 | 708 | 721 | 700 | 700 | 70,000 |
1983/10/27 | 670 | 710 | 660 | 710 | 100,000 |
1983/10/26 | 660 | 685 | 660 | 680 | 43,000 |
1983/10/25 | 635 | 660 | 635 | 660 | 78,000 |
1983/10/24 | 640 | 650 | 640 | 640 | 97,000 |
1983/10/22 | 643 | 650 | 640 | 640 | 13,000 |
1983/10/21 | 620 | 650 | 615 | 650 | 106,000 |
1983/10/20 | 609 | 610 | 598 | 605 | 141,000 |
1983/10/19 | 600 | 600 | 597 | 600 | 9,000 |
1983/10/18 | 594 | 594 | 594 | 594 | 5,000 |
1983/10/17 | 595 | 595 | 594 | 594 | 5,000 |
1983/10/15 | 611 | 611 | 608 | 608 | 11,000 |
1983/10/13 | 620 | 620 | 620 | 620 | 9,000 |
1983/10/12 | 620 | 620 | 620 | 620 | 9,000 |
1983/10/11 | 624 | 624 | 623 | 623 | 5,000 |
1983/10/07 | 626 | 626 | 623 | 624 | 12,000 |
1983/10/06 | 635 | 636 | 635 | 636 | 11,000 |
1983/10/05 | 650 | 650 | 645 | 645 | 3,000 |
1983/10/04 | 645 | 650 | 645 | 650 | 54,000 |
1983/10/03 | 650 | 650 | 650 | 650 | 3,000 |
1983/10/01 | 656 | 663 | 650 | 650 | 20,000 |
1983/09/29 | 669 | 679 | 669 | 679 | 7,000 |
1983/09/27 | 691 | 700 | 691 | 699 | 84,000 |
1983/09/26 | 694 | 700 | 694 | 700 | 30,000 |
1983/09/24 | 700 | 705 | 700 | 705 | 171,000 |
1983/09/22 | 650 | 700 | 650 | 700 | 47,000 |
1983/09/21 | 664 | 664 | 660 | 660 | 23,000 |
1983/09/20 | 694 | 694 | 694 | 694 | 7,000 |
1983/09/17 | 700 | 700 | 700 | 700 | 3,000 |
1983/09/16 | 715 | 715 | 696 | 696 | 12,000 |
1983/09/14 | 710 | 710 | 705 | 705 | 2,000 |
1983/09/13 | 680 | 714 | 680 | 710 | 29,000 |
1983/09/12 | 666 | 670 | 659 | 665 | 22,000 |
1983/09/09 | 665 | 670 | 665 | 666 | 28,000 |
1983/09/08 | 690 | 692 | 670 | 670 | 23,000 |
1983/09/07 | 740 | 740 | 690 | 690 | 62,000 |
1983/09/06 | 749 | 749 | 733 | 740 | 38,000 |
1983/09/05 | 750 | 750 | 747 | 750 | 33,000 |
1983/09/03 | 750 | 750 | 750 | 750 | 1,000 |
1983/09/02 | 759 | 759 | 748 | 755 | 27,000 |
1983/09/01 | 766 | 766 | 758 | 758 | 34,000 |
1983/08/31 | 760 | 760 | 760 | 760 | 22,000 |
1983/08/30 | 765 | 805 | 765 | 800 | 104,000 |
1983/08/29 | 761 | 770 | 749 | 770 | 53,000 |
1983/08/27 | 752 | 755 | 752 | 755 | 10,000 |
1983/08/26 | 760 | 775 | 760 | 775 | 17,000 |
1983/08/25 | 780 | 780 | 780 | 780 | 52,000 |
1983/08/24 | 767 | 795 | 767 | 790 | 68,000 |
1983/08/22 | 787 | 791 | 767 | 791 | 14,000 |
1983/08/20 | 804 | 804 | 797 | 797 | 30,000 |
1983/08/19 | 815 | 815 | 808 | 808 | 44,000 |
1983/08/18 | 810 | 820 | 805 | 810 | 313,000 |
1983/08/17 | 755 | 808 | 741 | 808 | 377,000 |
1983/08/16 | 749 | 749 | 744 | 748 | 18,000 |
1983/08/15 | 779 | 780 | 775 | 775 | 12,000 |
1983/08/12 | 765 | 780 | 764 | 779 | 23,000 |
1983/08/11 | 756 | 756 | 756 | 756 | 3,000 |
1983/08/10 | 750 | 778 | 745 | 775 | 27,000 |
1983/08/09 | 745 | 745 | 745 | 745 | 7,000 |
1983/08/08 | 790 | 790 | 779 | 785 | 30,000 |
1983/08/06 | 760 | 785 | 760 | 783 | 25,000 |
1983/08/05 | 765 | 765 | 753 | 753 | 37,000 |
1983/08/04 | 765 | 770 | 760 | 760 | 83,000 |
1983/08/03 | 760 | 767 | 753 | 761 | 43,000 |
1983/08/02 | 794 | 794 | 760 | 760 | 49,000 |
1983/08/01 | 799 | 800 | 774 | 774 | 65,000 |
1983/07/30 | 796 | 810 | 796 | 800 | 81,000 |
1983/07/29 | 800 | 824 | 790 | 815 | 451,000 |
1983/07/28 | 771 | 804 | 769 | 790 | 590,000 |
1983/07/27 | 770 | 775 | 755 | 774 | 310,000 |
1983/07/26 | 784 | 790 | 765 | 770 | 285,000 |
1983/07/25 | 750 | 795 | 745 | 781 | 777,000 |
1983/07/23 | 711 | 760 | 711 | 750 | 240,000 |
1983/07/22 | 716 | 725 | 715 | 715 | 156,000 |
1983/07/21 | 735 | 743 | 719 | 735 | 639,000 |
1983/07/20 | 660 | 745 | 660 | 734 | 1,072,000 |
1983/07/19 | 641 | 665 | 640 | 665 | 334,000 |
1983/07/18 | 650 | 655 | 640 | 640 | 11,000 |
1983/07/15 | 660 | 660 | 645 | 645 | 21,000 |
1983/07/14 | 675 | 675 | 650 | 650 | 18,000 |
1983/07/13 | 675 | 675 | 660 | 675 | 24,000 |
1983/07/12 | 670 | 681 | 655 | 678 | 80,000 |
1983/07/11 | 653 | 653 | 653 | 653 | 24,000 |
1983/07/09 | 670 | 685 | 670 | 684 | 32,000 |
1983/07/08 | 700 | 700 | 690 | 690 | 33,000 |
1983/07/07 | 690 | 718 | 690 | 709 | 376,000 |
1983/07/06 | 675 | 698 | 675 | 695 | 201,000 |
1983/07/05 | 660 | 675 | 660 | 675 | 60,000 |
1983/07/04 | 656 | 670 | 649 | 670 | 84,000 |
1983/07/02 | 680 | 686 | 673 | 673 | 58,000 |
1983/07/01 | 687 | 695 | 680 | 686 | 238,000 |
1983/06/30 | 670 | 680 | 660 | 677 | 296,000 |
1983/06/29 | 640 | 674 | 638 | 660 | 456,000 |
1983/06/28 | 639 | 646 | 630 | 637 | 371,000 |
1983/06/27 | 644 | 644 | 620 | 620 | 80,000 |
1983/06/25 | 647 | 647 | 630 | 640 | 98,000 |
1983/06/24 | 627 | 655 | 620 | 637 | 585,000 |
1983/06/23 | 590 | 637 | 585 | 637 | 616,000 |
1983/06/22 | 609 | 614 | 580 | 580 | 590,000 |
1983/06/21 | 585 | 603 | 571 | 603 | 1,263,000 |
1983/06/20 | 515 | 599 | 515 | 568 | 2,413,000 |
1983/06/17 | 511 | 511 | 511 | 511 | 2,000 |
1983/06/14 | 507 | 507 | 507 | 507 | 2,000 |
1983/06/13 | 510 | 511 | 510 | 511 | 14,000 |
1983/06/10 | 519 | 519 | 519 | 519 | 1,000 |
1983/06/09 | 524 | 525 | 524 | 525 | 4,000 |
1983/06/06 | 530 | 530 | 530 | 530 | 2,000 |
1983/06/04 | 519 | 525 | 510 | 525 | 11,000 |
1983/06/03 | 525 | 525 | 525 | 525 | 1,000 |
1983/06/02 | 535 | 535 | 528 | 529 | 43,000 |
1983/06/01 | 509 | 525 | 505 | 525 | 19,000 |
1983/05/31 | 500 | 500 | 500 | 500 | 7,000 |
1983/05/30 | 489 | 500 | 489 | 500 | 8,000 |
1983/05/28 | 489 | 489 | 489 | 489 | 1,000 |
1983/05/27 | 495 | 495 | 494 | 494 | 2,000 |
1983/05/26 | 499 | 499 | 499 | 499 | 3,000 |
1983/05/24 | 499 | 499 | 499 | 499 | 1,000 |
1983/05/23 | 499 | 500 | 499 | 500 | 6,000 |
1983/05/20 | 499 | 500 | 499 | 500 | 6,000 |
1983/05/19 | 500 | 500 | 500 | 500 | 4,000 |
1983/05/18 | 500 | 500 | 500 | 500 | 1,000 |
1983/05/17 | 500 | 500 | 500 | 500 | 4,000 |
1983/05/16 | 510 | 510 | 510 | 510 | 2,000 |
1983/05/14 | 500 | 500 | 500 | 500 | 2,000 |
1983/05/13 | 500 | 500 | 500 | 500 | 1,000 |
1983/05/12 | 510 | 510 | 510 | 510 | 1,000 |
1983/05/11 | 510 | 510 | 510 | 510 | 2,000 |
1983/05/10 | 520 | 520 | 520 | 520 | 6,000 |
1983/05/09 | 520 | 528 | 516 | 520 | 14,000 |
1983/05/07 | 500 | 510 | 500 | 510 | 32,000 |
1983/05/06 | 500 | 500 | 500 | 500 | 8,000 |
1983/05/02 | 500 | 500 | 500 | 500 | 7,000 |
1983/04/30 | 486 | 486 | 485 | 485 | 2,000 |
1983/04/25 | 496 | 496 | 496 | 496 | 2,000 |
1983/04/22 | 498 | 498 | 498 | 498 | 1,000 |
1983/04/21 | 499 | 499 | 499 | 499 | 3,000 |
1983/04/20 | 499 | 499 | 499 | 499 | 5,000 |
1983/04/18 | 499 | 500 | 498 | 499 | 8,000 |
1983/04/15 | 498 | 498 | 498 | 498 | 2,000 |
1983/04/11 | 495 | 495 | 495 | 495 | 6,000 |
1983/04/08 | 495 | 500 | 495 | 495 | 4,000 |
1983/04/06 | 494 | 500 | 494 | 495 | 4,000 |
1983/04/05 | 495 | 500 | 495 | 500 | 2,000 |
1983/04/04 | 500 | 500 | 499 | 500 | 18,000 |
1983/03/29 | 495 | 500 | 495 | 500 | 7,000 |
1983/03/25 | 495 | 495 | 495 | 495 | 1,000 |
1983/03/24 | 490 | 490 | 490 | 490 | 4,000 |
1983/03/23 | 490 | 490 | 490 | 490 | 5,000 |
1983/03/22 | 486 | 500 | 486 | 495 | 27,000 |
1983/03/18 | 486 | 486 | 485 | 485 | 7,000 |
1983/03/14 | 485 | 485 | 485 | 485 | 2,000 |
1983/03/11 | 490 | 490 | 480 | 480 | 17,000 |
1983/03/10 | 485 | 485 | 485 | 485 | 5,000 |
1983/03/09 | 484 | 485 | 484 | 485 | 14,000 |
1983/03/08 | 490 | 490 | 490 | 490 | 21,000 |
1983/03/07 | 491 | 491 | 491 | 491 | 12,000 |
1983/03/05 | 494 | 500 | 494 | 500 | 24,000 |
1983/03/04 | 485 | 485 | 485 | 485 | 5,000 |
1983/03/03 | 485 | 489 | 485 | 485 | 20,000 |
1983/03/02 | 489 | 490 | 489 | 489 | 35,000 |
1983/03/01 | 490 | 490 | 490 | 490 | 6,000 |
1983/02/28 | 486 | 491 | 480 | 491 | 19,000 |
1983/02/26 | 491 | 494 | 489 | 491 | 12,000 |
1983/02/25 | 480 | 486 | 480 | 486 | 15,000 |
1983/02/23 | 479 | 480 | 475 | 475 | 9,000 |
1983/02/21 | 494 | 494 | 494 | 494 | 4,000 |
1983/02/18 | 478 | 480 | 478 | 480 | 6,000 |
1983/02/16 | 494 | 494 | 494 | 494 | 2,000 |
1983/02/14 | 495 | 495 | 495 | 495 | 1,000 |
1983/02/12 | 490 | 495 | 490 | 495 | 16,000 |
1983/02/10 | 480 | 490 | 480 | 490 | 45,000 |
1983/02/09 | 480 | 480 | 480 | 480 | 4,000 |
1983/02/07 | 470 | 480 | 470 | 480 | 34,000 |
1983/02/05 | 473 | 474 | 473 | 474 | 13,000 |
1983/02/04 | 470 | 474 | 470 | 473 | 21,000 |
1983/02/03 | 465 | 474 | 462 | 474 | 66,000 |
1983/02/02 | 459 | 464 | 455 | 464 | 103,000 |
1983/02/01 | 445 | 454 | 445 | 454 | 81,000 |
1983/01/27 | 445 | 445 | 445 | 445 | 2,000 |
1983/01/26 | 435 | 435 | 435 | 435 | 5,000 |
1983/01/25 | 437 | 437 | 437 | 437 | 8,000 |
1983/01/24 | 440 | 440 | 435 | 440 | 17,000 |
1983/01/21 | 449 | 449 | 449 | 449 | 1,000 |
1983/01/20 | 448 | 449 | 440 | 449 | 12,000 |
1983/01/19 | 440 | 448 | 435 | 448 | 11,000 |
1983/01/17 | 443 | 448 | 443 | 448 | 4,000 |
1983/01/14 | 442 | 442 | 442 | 442 | 4,000 |
1983/01/12 | 443 | 443 | 442 | 442 | 5,000 |
1983/01/11 | 445 | 445 | 443 | 445 | 15,000 |
1983/01/06 | 440 | 450 | 440 | 450 | 16,000 |
1983/01/05 | 445 | 445 | 444 | 444 | 4,000 |
1983/01/04 | 450 | 450 | 450 | 450 | 7,000 |