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 |
---|---|---|---|---|---|
1985/12/28 | 556 | 556 | 556 | 556 | 2,000 |
1985/12/27 | 548 | 561 | 548 | 555 | 5,000 |
1985/12/26 | 545 | 550 | 545 | 545 | 6,000 |
1985/12/25 | 550 | 563 | 540 | 563 | 9,000 |
1985/12/24 | 567 | 567 | 550 | 550 | 17,000 |
1985/12/23 | 569 | 570 | 565 | 568 | 21,000 |
1985/12/21 | 570 | 575 | 569 | 569 | 11,000 |
1985/12/20 | 578 | 578 | 569 | 569 | 31,000 |
1985/12/19 | 570 | 571 | 568 | 569 | 21,000 |
1985/12/18 | 573 | 578 | 567 | 575 | 45,000 |
1985/12/17 | 565 | 575 | 565 | 571 | 30,000 |
1985/12/16 | 570 | 570 | 560 | 565 | 70,000 |
1985/12/13 | 570 | 570 | 565 | 565 | 35,000 |
1985/12/12 | 568 | 580 | 560 | 560 | 80,000 |
1985/12/11 | 545 | 560 | 541 | 560 | 41,000 |
1985/12/10 | 536 | 536 | 530 | 536 | 11,000 |
1985/12/09 | 536 | 536 | 526 | 526 | 29,000 |
1985/12/07 | 525 | 530 | 525 | 526 | 8,000 |
1985/12/06 | 536 | 536 | 530 | 530 | 19,000 |
1985/12/05 | 548 | 549 | 540 | 540 | 21,000 |
1985/12/04 | 545 | 545 | 540 | 542 | 59,000 |
1985/12/03 | 520 | 545 | 513 | 539 | 284,000 |
1985/12/02 | 523 | 539 | 513 | 513 | 153,000 |
1985/11/30 | 503 | 503 | 503 | 503 | 2,000 |
1985/11/29 | 502 | 502 | 500 | 500 | 10,000 |
1985/11/28 | 517 | 517 | 500 | 500 | 12,000 |
1985/11/27 | 517 | 518 | 517 | 518 | 3,000 |
1985/11/26 | 519 | 519 | 518 | 519 | 12,000 |
1985/11/25 | 522 | 529 | 519 | 519 | 16,000 |
1985/11/22 | 490 | 500 | 490 | 497 | 14,000 |
1985/11/21 | 472 | 472 | 472 | 472 | 3,000 |
1985/11/19 | 460 | 460 | 460 | 460 | 12,000 |
1985/11/18 | 460 | 460 | 460 | 460 | 50,000 |
1985/11/16 | 460 | 464 | 460 | 460 | 10,000 |
1985/11/15 | 464 | 464 | 460 | 460 | 4,000 |
1985/11/14 | 465 | 465 | 460 | 460 | 13,000 |
1985/11/13 | 461 | 461 | 460 | 460 | 28,000 |
1985/11/12 | 465 | 465 | 460 | 460 | 11,000 |
1985/11/11 | 465 | 465 | 465 | 465 | 5,000 |
1985/11/08 | 468 | 468 | 460 | 460 | 11,000 |
1985/11/07 | 465 | 468 | 461 | 468 | 17,000 |
1985/11/06 | 460 | 460 | 456 | 460 | 20,000 |
1985/11/05 | 480 | 480 | 455 | 455 | 12,000 |
1985/11/02 | 480 | 480 | 475 | 475 | 3,000 |
1985/11/01 | 480 | 482 | 480 | 480 | 21,000 |
1985/10/31 | 481 | 487 | 480 | 480 | 24,000 |
1985/10/30 | 487 | 487 | 480 | 480 | 8,000 |
1985/10/29 | 488 | 488 | 488 | 488 | 2,000 |
1985/10/28 | 485 | 485 | 480 | 485 | 7,000 |
1985/10/26 | 485 | 485 | 485 | 485 | 2,000 |
1985/10/25 | 485 | 485 | 480 | 480 | 15,000 |
1985/10/24 | 485 | 485 | 485 | 485 | 1,000 |
1985/10/23 | 480 | 480 | 480 | 480 | 10,000 |
1985/10/22 | 480 | 480 | 480 | 480 | 2,000 |
1985/10/21 | 481 | 481 | 480 | 480 | 13,000 |
1985/10/19 | 471 | 471 | 471 | 471 | 12,000 |
1985/10/18 | 490 | 490 | 490 | 490 | 3,000 |
1985/10/17 | 490 | 490 | 490 | 490 | 2,000 |
1985/10/16 | 493 | 493 | 490 | 490 | 7,000 |
1985/10/15 | 491 | 494 | 490 | 494 | 6,000 |
1985/10/14 | 490 | 490 | 490 | 490 | 8,000 |
1985/10/11 | 475 | 475 | 475 | 475 | 4,000 |
1985/10/09 | 490 | 490 | 490 | 490 | 2,000 |
1985/10/08 | 471 | 475 | 471 | 475 | 5,000 |
1985/10/07 | 470 | 470 | 470 | 470 | 5,000 |
1985/10/05 | 485 | 485 | 485 | 485 | 3,000 |
1985/10/04 | 492 | 492 | 492 | 492 | 4,000 |
1985/10/03 | 493 | 493 | 493 | 493 | 3,000 |
1985/10/02 | 492 | 492 | 492 | 492 | 3,000 |
1985/10/01 | 492 | 492 | 492 | 492 | 2,000 |
1985/09/30 | 491 | 491 | 491 | 491 | 2,000 |
1985/09/27 | 485 | 490 | 480 | 490 | 8,000 |
1985/09/26 | 490 | 490 | 485 | 485 | 9,000 |
1985/09/25 | 485 | 485 | 485 | 485 | 2,000 |
1985/09/24 | 486 | 486 | 480 | 480 | 7,000 |
1985/09/20 | 483 | 484 | 483 | 484 | 3,000 |
1985/09/19 | 470 | 470 | 470 | 470 | 8,000 |
1985/09/18 | 498 | 498 | 498 | 498 | 1,000 |
1985/09/17 | 503 | 503 | 500 | 500 | 6,000 |
1985/09/13 | 515 | 515 | 505 | 505 | 3,000 |
1985/09/12 | 516 | 516 | 516 | 516 | 1,000 |
1985/09/11 | 525 | 525 | 515 | 515 | 6,000 |
1985/09/10 | 500 | 515 | 500 | 515 | 5,000 |
1985/09/09 | 510 | 510 | 505 | 505 | 3,000 |
1985/09/07 | 505 | 510 | 505 | 510 | 2,000 |
1985/09/06 | 500 | 500 | 491 | 500 | 10,000 |
1985/09/05 | 505 | 505 | 505 | 505 | 5,000 |
1985/09/04 | 505 | 505 | 505 | 505 | 1,000 |
1985/09/03 | 505 | 505 | 505 | 505 | 5,000 |
1985/08/31 | 491 | 491 | 491 | 491 | 1,000 |
1985/08/30 | 501 | 501 | 501 | 501 | 7,000 |
1985/08/27 | 487 | 487 | 486 | 486 | 4,000 |
1985/08/26 | 483 | 483 | 483 | 483 | 1,000 |
1985/08/24 | 476 | 480 | 476 | 480 | 8,000 |
1985/08/23 | 474 | 474 | 474 | 474 | 2,000 |
1985/08/22 | 471 | 474 | 470 | 470 | 45,000 |
1985/08/21 | 472 | 474 | 470 | 470 | 36,000 |
1985/08/20 | 500 | 505 | 470 | 470 | 27,000 |
1985/08/19 | 500 | 500 | 500 | 500 | 10,000 |
1985/08/16 | 533 | 533 | 533 | 533 | 5,000 |
1985/08/15 | 534 | 534 | 534 | 534 | 1,000 |
1985/08/12 | 530 | 530 | 530 | 530 | 3,000 |
1985/08/06 | 486 | 501 | 486 | 501 | 2,000 |
1985/08/05 | 485 | 485 | 485 | 485 | 1,000 |
1985/08/03 | 485 | 485 | 485 | 485 | 3,000 |
1985/08/01 | 478 | 490 | 478 | 490 | 6,000 |
1985/07/29 | 471 | 476 | 471 | 476 | 5,000 |
1985/07/27 | 476 | 476 | 476 | 476 | 4,000 |
1985/07/26 | 476 | 476 | 476 | 476 | 1,000 |
1985/07/25 | 500 | 500 | 476 | 476 | 12,000 |
1985/07/24 | 500 | 500 | 500 | 500 | 3,000 |
1985/07/23 | 500 | 500 | 500 | 500 | 15,000 |
1985/07/22 | 503 | 503 | 500 | 500 | 36,000 |
1985/07/20 | 506 | 506 | 506 | 506 | 1,000 |
1985/07/16 | 503 | 503 | 503 | 503 | 4,000 |
1985/07/15 | 517 | 517 | 517 | 517 | 2,000 |
1985/07/12 | 516 | 516 | 503 | 503 | 8,000 |
1985/07/11 | 517 | 517 | 517 | 517 | 4,000 |
1985/07/09 | 520 | 520 | 502 | 507 | 12,000 |
1985/07/08 | 529 | 530 | 520 | 520 | 25,000 |
1985/07/06 | 535 | 535 | 535 | 535 | 2,000 |
1985/07/05 | 543 | 543 | 536 | 536 | 11,000 |
1985/07/04 | 544 | 544 | 544 | 544 | 2,000 |
1985/07/03 | 545 | 545 | 544 | 544 | 4,000 |
1985/07/02 | 540 | 545 | 540 | 545 | 5,000 |
1985/07/01 | 546 | 546 | 540 | 540 | 17,000 |
1985/06/29 | 544 | 545 | 544 | 545 | 2,000 |
1985/06/28 | 545 | 545 | 545 | 545 | 6,000 |
1985/06/26 | 556 | 556 | 556 | 556 | 10,000 |
1985/06/22 | 506 | 506 | 506 | 506 | 2,000 |
1985/06/21 | 502 | 502 | 502 | 502 | 2,000 |
1985/06/20 | 540 | 540 | 500 | 500 | 31,000 |
1985/06/19 | 540 | 540 | 539 | 539 | 3,000 |
1985/06/18 | 511 | 530 | 510 | 530 | 11,000 |
1985/06/17 | 510 | 510 | 510 | 510 | 61,000 |
1985/06/15 | 520 | 521 | 520 | 521 | 11,000 |
1985/06/14 | 522 | 522 | 520 | 520 | 19,000 |
1985/06/13 | 525 | 525 | 520 | 520 | 22,000 |
1985/06/12 | 527 | 527 | 526 | 526 | 13,000 |
1985/06/10 | 525 | 525 | 525 | 525 | 2,000 |
1985/06/07 | 547 | 547 | 535 | 535 | 3,000 |
1985/06/06 | 548 | 548 | 548 | 548 | 3,000 |
1985/06/05 | 520 | 521 | 520 | 521 | 6,000 |
1985/06/03 | 535 | 535 | 535 | 535 | 5,000 |
1985/06/01 | 540 | 540 | 540 | 540 | 4,000 |
1985/05/31 | 521 | 521 | 520 | 520 | 20,000 |
1985/05/30 | 528 | 528 | 520 | 520 | 10,000 |
1985/05/29 | 540 | 540 | 538 | 538 | 8,000 |
1985/05/28 | 550 | 550 | 540 | 540 | 3,000 |
1985/05/27 | 538 | 538 | 538 | 538 | 6,000 |
1985/05/25 | 540 | 540 | 535 | 535 | 5,000 |
1985/05/24 | 540 | 540 | 540 | 540 | 1,000 |
1985/05/23 | 550 | 550 | 540 | 540 | 6,000 |
1985/05/22 | 550 | 550 | 541 | 541 | 6,000 |
1985/05/21 | 550 | 550 | 539 | 540 | 5,000 |
1985/05/20 | 550 | 550 | 550 | 550 | 6,000 |
1985/05/18 | 532 | 532 | 532 | 532 | 3,000 |
1985/05/17 | 540 | 552 | 530 | 552 | 7,000 |
1985/05/16 | 552 | 552 | 540 | 540 | 2,000 |
1985/05/15 | 557 | 557 | 550 | 550 | 7,000 |
1985/05/14 | 557 | 557 | 556 | 556 | 3,000 |
1985/05/10 | 575 | 575 | 556 | 556 | 5,000 |
1985/05/09 | 557 | 557 | 557 | 557 | 1,000 |
1985/05/04 | 556 | 556 | 556 | 556 | 1,000 |
1985/05/02 | 561 | 561 | 556 | 556 | 3,000 |
1985/05/01 | 579 | 579 | 570 | 570 | 11,000 |
1985/04/30 | 577 | 578 | 577 | 578 | 3,000 |
1985/04/27 | 556 | 578 | 556 | 578 | 6,000 |
1985/04/25 | 556 | 556 | 550 | 550 | 6,000 |
1985/04/22 | 561 | 561 | 561 | 561 | 9,000 |
1985/04/19 | 559 | 559 | 559 | 559 | 5,000 |
1985/04/17 | 550 | 550 | 550 | 550 | 2,000 |
1985/04/16 | 550 | 551 | 550 | 550 | 12,000 |
1985/04/15 | 575 | 575 | 555 | 555 | 16,000 |
1985/04/12 | 577 | 578 | 577 | 578 | 3,000 |
1985/04/10 | 578 | 578 | 578 | 578 | 2,000 |
1985/04/09 | 580 | 580 | 580 | 580 | 3,000 |
1985/04/08 | 582 | 583 | 580 | 580 | 18,000 |
1985/04/06 | 575 | 575 | 575 | 575 | 2,000 |
1985/04/05 | 556 | 556 | 555 | 555 | 14,000 |
1985/04/03 | 570 | 570 | 550 | 551 | 8,000 |
1985/04/02 | 575 | 575 | 570 | 570 | 10,000 |
1985/04/01 | 584 | 584 | 573 | 573 | 13,000 |
1985/03/30 | 560 | 561 | 560 | 560 | 10,000 |
1985/03/29 | 580 | 580 | 576 | 576 | 6,000 |
1985/03/28 | 582 | 583 | 581 | 583 | 4,000 |
1985/03/27 | 580 | 584 | 575 | 584 | 12,000 |
1985/03/26 | 577 | 579 | 576 | 577 | 5,000 |
1985/03/25 | 572 | 580 | 572 | 576 | 10,000 |
1985/03/23 | 560 | 561 | 560 | 560 | 14,000 |
1985/03/22 | 560 | 580 | 560 | 580 | 2,000 |
1985/03/20 | 583 | 583 | 565 | 565 | 27,000 |
1985/03/19 | 568 | 580 | 568 | 580 | 28,000 |
1985/03/18 | 548 | 559 | 548 | 557 | 21,000 |
1985/03/16 | 555 | 555 | 538 | 538 | 28,000 |
1985/03/15 | 565 | 565 | 552 | 552 | 59,000 |
1985/03/14 | 556 | 560 | 555 | 557 | 7,000 |
1985/03/13 | 570 | 575 | 550 | 552 | 11,000 |
1985/03/12 | 565 | 570 | 565 | 570 | 8,000 |
1985/03/11 | 585 | 585 | 570 | 570 | 20,000 |
1985/03/08 | 585 | 585 | 580 | 580 | 10,000 |
1985/03/06 | 542 | 545 | 542 | 545 | 8,000 |
1985/03/05 | 538 | 538 | 538 | 538 | 6,000 |
1985/03/04 | 537 | 537 | 535 | 537 | 12,000 |
1985/03/02 | 532 | 536 | 532 | 536 | 15,000 |
1985/03/01 | 555 | 565 | 531 | 531 | 25,000 |
1985/02/28 | 553 | 553 | 552 | 552 | 6,000 |
1985/02/27 | 570 | 570 | 555 | 555 | 17,000 |
1985/02/26 | 560 | 565 | 560 | 565 | 13,000 |
1985/02/25 | 555 | 555 | 550 | 553 | 17,000 |
1985/02/21 | 560 | 561 | 555 | 555 | 22,000 |
1985/02/20 | 562 | 563 | 562 | 563 | 2,000 |
1985/02/19 | 552 | 553 | 551 | 551 | 4,000 |
1985/02/18 | 551 | 551 | 551 | 551 | 1,000 |
1985/02/15 | 550 | 550 | 542 | 550 | 7,000 |
1985/02/14 | 550 | 550 | 550 | 550 | 5,000 |
1985/02/13 | 556 | 557 | 550 | 550 | 7,000 |
1985/02/12 | 550 | 550 | 550 | 550 | 2,000 |
1985/02/08 | 543 | 543 | 543 | 543 | 1,000 |
1985/02/07 | 538 | 538 | 538 | 538 | 8,000 |
1985/02/06 | 550 | 550 | 550 | 550 | 2,000 |
1985/02/05 | 558 | 558 | 553 | 553 | 5,000 |
1985/02/04 | 570 | 570 | 560 | 560 | 2,000 |
1985/02/02 | 570 | 570 | 570 | 570 | 7,000 |
1985/02/01 | 581 | 583 | 570 | 570 | 10,000 |
1985/01/31 | 556 | 581 | 556 | 581 | 19,000 |
1985/01/29 | 553 | 553 | 553 | 553 | 1,000 |
1985/01/26 | 561 | 562 | 550 | 550 | 14,000 |
1985/01/25 | 561 | 561 | 561 | 561 | 3,000 |
1985/01/24 | 578 | 583 | 578 | 578 | 19,000 |
1985/01/23 | 580 | 580 | 577 | 577 | 11,000 |
1985/01/22 | 585 | 585 | 585 | 585 | 8,000 |
1985/01/21 | 585 | 585 | 585 | 585 | 9,000 |
1985/01/19 | 555 | 555 | 555 | 555 | 2,000 |
1985/01/18 | 551 | 553 | 551 | 553 | 2,000 |
1985/01/17 | 540 | 544 | 540 | 544 | 5,000 |
1985/01/16 | 560 | 560 | 530 | 530 | 14,000 |
1985/01/14 | 568 | 568 | 560 | 560 | 2,000 |
1985/01/11 | 569 | 569 | 568 | 568 | 2,000 |
1985/01/09 | 566 | 566 | 566 | 566 | 1,000 |
1985/01/05 | 595 | 595 | 595 | 595 | 3,000 |
1985/01/04 | 596 | 596 | 596 | 596 | 4,000 |