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 |
---|---|---|---|---|---|
1986/12/27 | 486 | 486 | 486 | 486 | 4,000 |
1986/12/26 | 482 | 482 | 482 | 482 | 5,000 |
1986/12/24 | 486 | 486 | 486 | 486 | 8,000 |
1986/12/23 | 486 | 499 | 486 | 498 | 6,000 |
1986/12/22 | 486 | 486 | 486 | 486 | 2,000 |
1986/12/19 | 482 | 482 | 481 | 481 | 5,000 |
1986/12/18 | 482 | 483 | 480 | 480 | 11,000 |
1986/12/16 | 490 | 490 | 480 | 480 | 6,000 |
1986/12/15 | 500 | 500 | 500 | 500 | 6,000 |
1986/12/12 | 500 | 500 | 497 | 497 | 10,000 |
1986/12/11 | 500 | 500 | 500 | 500 | 5,000 |
1986/12/10 | 500 | 500 | 500 | 500 | 15,000 |
1986/12/09 | 500 | 500 | 500 | 500 | 10,000 |
1986/12/06 | 528 | 528 | 528 | 528 | 6,000 |
1986/12/05 | 500 | 500 | 496 | 500 | 18,000 |
1986/12/03 | 500 | 500 | 490 | 490 | 11,000 |
1986/12/02 | 500 | 500 | 500 | 500 | 2,000 |
1986/12/01 | 520 | 520 | 520 | 520 | 4,000 |
1986/11/29 | 495 | 495 | 495 | 495 | 4,000 |
1986/11/28 | 509 | 510 | 505 | 505 | 5,000 |
1986/11/27 | 510 | 510 | 510 | 510 | 1,000 |
1986/11/25 | 510 | 510 | 510 | 510 | 3,000 |
1986/11/22 | 509 | 510 | 509 | 510 | 6,000 |
1986/11/20 | 500 | 500 | 500 | 500 | 5,000 |
1986/11/19 | 499 | 499 | 499 | 499 | 1,000 |
1986/11/18 | 500 | 500 | 500 | 500 | 2,000 |
1986/11/17 | 501 | 501 | 501 | 501 | 1,000 |
1986/11/14 | 499 | 499 | 499 | 499 | 1,000 |
1986/11/12 | 501 | 501 | 500 | 500 | 9,000 |
1986/11/11 | 501 | 501 | 500 | 500 | 3,000 |
1986/11/10 | 509 | 509 | 500 | 500 | 4,000 |
1986/11/07 | 510 | 510 | 500 | 500 | 2,000 |
1986/11/06 | 510 | 510 | 510 | 510 | 1,000 |
1986/11/05 | 527 | 528 | 527 | 528 | 3,000 |
1986/11/04 | 528 | 528 | 528 | 528 | 1,000 |
1986/11/01 | 530 | 530 | 530 | 530 | 6,000 |
1986/10/31 | 500 | 500 | 500 | 500 | 4,000 |
1986/10/30 | 527 | 528 | 527 | 528 | 2,000 |
1986/10/29 | 529 | 529 | 529 | 529 | 1,000 |
1986/10/28 | 529 | 529 | 529 | 529 | 1,000 |
1986/10/27 | 530 | 530 | 530 | 530 | 7,000 |
1986/10/25 | 500 | 500 | 500 | 500 | 5,000 |
1986/10/24 | 485 | 485 | 485 | 485 | 2,000 |
1986/10/23 | 480 | 480 | 480 | 480 | 4,000 |
1986/10/22 | 490 | 490 | 475 | 475 | 4,000 |
1986/10/21 | 497 | 505 | 497 | 500 | 9,000 |
1986/10/20 | 497 | 497 | 497 | 497 | 13,000 |
1986/10/17 | 487 | 487 | 487 | 487 | 3,000 |
1986/10/16 | 485 | 485 | 480 | 480 | 29,000 |
1986/10/15 | 475 | 480 | 470 | 480 | 11,000 |
1986/10/14 | 476 | 485 | 475 | 485 | 4,000 |
1986/10/13 | 477 | 477 | 471 | 471 | 11,000 |
1986/10/09 | 474 | 484 | 472 | 472 | 15,000 |
1986/10/08 | 459 | 469 | 459 | 469 | 8,000 |
1986/10/07 | 449 | 454 | 449 | 454 | 18,000 |
1986/10/06 | 451 | 451 | 449 | 449 | 17,000 |
1986/10/04 | 449 | 449 | 449 | 449 | 23,000 |
1986/10/03 | 449 | 454 | 449 | 449 | 17,000 |
1986/10/02 | 449 | 455 | 449 | 450 | 11,000 |
1986/10/01 | 470 | 470 | 455 | 455 | 17,000 |
1986/09/30 | 495 | 499 | 470 | 470 | 8,000 |
1986/09/29 | 490 | 500 | 490 | 500 | 2,000 |
1986/09/26 | 500 | 500 | 500 | 500 | 11,000 |
1986/09/25 | 500 | 501 | 500 | 500 | 19,000 |
1986/09/22 | 509 | 509 | 500 | 500 | 18,000 |
1986/09/19 | 509 | 509 | 500 | 500 | 27,000 |
1986/09/18 | 520 | 520 | 500 | 500 | 13,000 |
1986/09/17 | 521 | 521 | 520 | 520 | 5,000 |
1986/09/16 | 521 | 521 | 521 | 521 | 3,000 |
1986/09/12 | 550 | 550 | 521 | 521 | 28,000 |
1986/09/11 | 555 | 555 | 552 | 553 | 8,000 |
1986/09/10 | 552 | 560 | 552 | 555 | 11,000 |
1986/09/09 | 560 | 560 | 552 | 552 | 12,000 |
1986/09/08 | 560 | 569 | 560 | 560 | 4,000 |
1986/09/06 | 560 | 560 | 560 | 560 | 5,000 |
1986/09/05 | 576 | 576 | 560 | 560 | 24,000 |
1986/09/03 | 582 | 582 | 570 | 570 | 7,000 |
1986/09/02 | 581 | 581 | 581 | 581 | 1,000 |
1986/09/01 | 581 | 581 | 580 | 580 | 7,000 |
1986/08/30 | 571 | 586 | 571 | 580 | 6,000 |
1986/08/28 | 550 | 556 | 550 | 556 | 25,000 |
1986/08/27 | 551 | 551 | 550 | 550 | 18,000 |
1986/08/26 | 559 | 560 | 545 | 550 | 49,000 |
1986/08/25 | 579 | 579 | 560 | 560 | 25,000 |
1986/08/21 | 619 | 629 | 619 | 629 | 18,000 |
1986/08/19 | 650 | 650 | 629 | 629 | 17,000 |
1986/08/18 | 649 | 649 | 649 | 649 | 3,000 |
1986/08/15 | 640 | 640 | 639 | 639 | 19,000 |
1986/08/14 | 641 | 650 | 640 | 641 | 40,000 |
1986/08/13 | 660 | 660 | 640 | 641 | 22,000 |
1986/08/11 | 677 | 677 | 677 | 677 | 8,000 |
1986/08/08 | 680 | 680 | 668 | 676 | 32,000 |
1986/08/07 | 665 | 665 | 665 | 665 | 5,000 |
1986/08/06 | 650 | 650 | 650 | 650 | 8,000 |
1986/08/05 | 650 | 650 | 650 | 650 | 3,000 |
1986/08/04 | 650 | 650 | 650 | 650 | 2,000 |
1986/08/02 | 650 | 650 | 650 | 650 | 1,000 |
1986/08/01 | 655 | 655 | 650 | 650 | 21,000 |
1986/07/31 | 665 | 665 | 661 | 661 | 10,000 |
1986/07/30 | 680 | 680 | 679 | 679 | 6,000 |
1986/07/29 | 670 | 680 | 670 | 675 | 15,000 |
1986/07/28 | 670 | 670 | 670 | 670 | 30,000 |
1986/07/26 | 665 | 675 | 665 | 675 | 7,000 |
1986/07/25 | 669 | 680 | 660 | 660 | 63,000 |
1986/07/24 | 666 | 670 | 666 | 670 | 20,000 |
1986/07/23 | 678 | 678 | 666 | 666 | 3,000 |
1986/07/22 | 680 | 680 | 678 | 678 | 18,000 |
1986/07/21 | 695 | 695 | 678 | 678 | 15,000 |
1986/07/19 | 700 | 700 | 695 | 695 | 22,000 |
1986/07/18 | 699 | 710 | 699 | 710 | 32,000 |
1986/07/17 | 700 | 740 | 699 | 739 | 117,000 |
1986/07/16 | 670 | 700 | 670 | 700 | 112,000 |
1986/07/15 | 684 | 685 | 675 | 675 | 44,000 |
1986/07/14 | 655 | 668 | 650 | 668 | 56,000 |
1986/07/11 | 640 | 655 | 640 | 655 | 19,000 |
1986/07/10 | 651 | 651 | 640 | 645 | 9,000 |
1986/07/09 | 651 | 655 | 650 | 650 | 6,000 |
1986/07/08 | 655 | 655 | 655 | 655 | 10,000 |
1986/07/07 | 660 | 675 | 660 | 675 | 5,000 |
1986/07/05 | 657 | 657 | 656 | 656 | 5,000 |
1986/07/04 | 670 | 670 | 650 | 655 | 28,000 |
1986/07/03 | 661 | 685 | 661 | 675 | 9,000 |
1986/07/02 | 655 | 660 | 650 | 660 | 12,000 |
1986/07/01 | 663 | 663 | 650 | 650 | 29,000 |
1986/06/30 | 668 | 668 | 660 | 660 | 5,000 |
1986/06/28 | 665 | 670 | 665 | 670 | 9,000 |
1986/06/27 | 666 | 671 | 666 | 670 | 4,000 |
1986/06/26 | 661 | 661 | 661 | 661 | 1,000 |
1986/06/25 | 660 | 660 | 657 | 657 | 10,000 |
1986/06/24 | 667 | 667 | 665 | 665 | 14,000 |
1986/06/23 | 665 | 667 | 665 | 667 | 8,000 |
1986/06/20 | 684 | 684 | 684 | 684 | 3,000 |
1986/06/19 | 690 | 690 | 690 | 690 | 5,000 |
1986/06/18 | 651 | 695 | 651 | 695 | 97,000 |
1986/06/17 | 655 | 655 | 655 | 655 | 15,000 |
1986/06/16 | 671 | 671 | 662 | 665 | 11,000 |
1986/06/13 | 671 | 671 | 670 | 670 | 44,000 |
1986/06/12 | 680 | 680 | 670 | 670 | 11,000 |
1986/06/10 | 670 | 670 | 670 | 670 | 16,000 |
1986/06/09 | 700 | 700 | 690 | 690 | 3,000 |
1986/06/07 | 690 | 690 | 690 | 690 | 13,000 |
1986/06/06 | 685 | 690 | 685 | 690 | 12,000 |
1986/06/05 | 699 | 700 | 699 | 700 | 4,000 |
1986/06/04 | 710 | 710 | 703 | 710 | 101,000 |
1986/06/03 | 699 | 725 | 685 | 714 | 102,000 |
1986/06/02 | 680 | 700 | 680 | 700 | 87,000 |
1986/05/31 | 661 | 666 | 661 | 665 | 53,000 |
1986/05/30 | 671 | 675 | 661 | 661 | 7,000 |
1986/05/29 | 657 | 670 | 657 | 670 | 5,000 |
1986/05/28 | 655 | 655 | 653 | 655 | 11,000 |
1986/05/27 | 655 | 658 | 655 | 655 | 17,000 |
1986/05/26 | 660 | 660 | 655 | 655 | 25,000 |
1986/05/24 | 666 | 666 | 666 | 666 | 1,000 |
1986/05/23 | 660 | 680 | 660 | 660 | 28,000 |
1986/05/22 | 665 | 665 | 660 | 660 | 8,000 |
1986/05/21 | 675 | 675 | 660 | 660 | 7,000 |
1986/05/20 | 683 | 683 | 673 | 680 | 8,000 |
1986/05/19 | 661 | 661 | 661 | 661 | 5,000 |
1986/05/17 | 656 | 660 | 656 | 660 | 7,000 |
1986/05/16 | 660 | 661 | 652 | 652 | 7,000 |
1986/05/15 | 669 | 675 | 660 | 660 | 6,000 |
1986/05/14 | 671 | 671 | 660 | 660 | 3,000 |
1986/05/13 | 655 | 670 | 655 | 670 | 5,000 |
1986/05/12 | 670 | 670 | 651 | 651 | 12,000 |
1986/05/09 | 675 | 675 | 675 | 675 | 16,000 |
1986/05/08 | 685 | 685 | 680 | 680 | 19,000 |
1986/05/07 | 686 | 687 | 686 | 686 | 11,000 |
1986/05/06 | 685 | 685 | 685 | 685 | 15,000 |
1986/05/02 | 680 | 700 | 680 | 700 | 39,000 |
1986/05/01 | 680 | 680 | 675 | 680 | 18,000 |
1986/04/30 | 670 | 675 | 670 | 675 | 35,000 |
1986/04/28 | 675 | 675 | 650 | 650 | 19,000 |
1986/04/26 | 680 | 680 | 675 | 675 | 10,000 |
1986/04/25 | 675 | 675 | 660 | 660 | 8,000 |
1986/04/24 | 666 | 675 | 665 | 675 | 20,000 |
1986/04/23 | 659 | 664 | 659 | 664 | 15,000 |
1986/04/22 | 685 | 690 | 680 | 689 | 12,000 |
1986/04/21 | 695 | 695 | 680 | 690 | 25,000 |
1986/04/19 | 670 | 685 | 670 | 685 | 8,000 |
1986/04/18 | 681 | 685 | 670 | 670 | 61,000 |
1986/04/17 | 693 | 694 | 678 | 678 | 145,000 |
1986/04/16 | 700 | 700 | 680 | 681 | 154,000 |
1986/04/15 | 660 | 698 | 660 | 698 | 46,000 |
1986/04/14 | 660 | 670 | 645 | 668 | 57,000 |
1986/04/11 | 650 | 660 | 647 | 660 | 22,000 |
1986/04/10 | 659 | 659 | 630 | 630 | 8,000 |
1986/04/09 | 660 | 660 | 650 | 650 | 20,000 |
1986/04/08 | 640 | 660 | 640 | 660 | 9,000 |
1986/04/07 | 635 | 635 | 620 | 620 | 7,000 |
1986/04/05 | 625 | 625 | 614 | 614 | 12,000 |
1986/04/04 | 630 | 631 | 614 | 614 | 22,000 |
1986/04/03 | 644 | 650 | 625 | 625 | 22,000 |
1986/04/02 | 628 | 634 | 620 | 620 | 52,000 |
1986/04/01 | 657 | 657 | 625 | 625 | 25,000 |
1986/03/31 | 647 | 647 | 647 | 647 | 20,000 |
1986/03/29 | 602 | 604 | 602 | 604 | 6,000 |
1986/03/28 | 620 | 620 | 600 | 600 | 18,000 |
1986/03/27 | 621 | 621 | 580 | 580 | 32,000 |
1986/03/25 | 621 | 621 | 620 | 620 | 7,000 |
1986/03/24 | 620 | 621 | 620 | 621 | 10,000 |
1986/03/22 | 635 | 635 | 630 | 630 | 8,000 |
1986/03/20 | 635 | 635 | 635 | 635 | 11,000 |
1986/03/19 | 645 | 645 | 635 | 635 | 9,000 |
1986/03/18 | 636 | 645 | 630 | 645 | 22,000 |
1986/03/17 | 640 | 640 | 630 | 630 | 23,000 |
1986/03/15 | 643 | 643 | 640 | 640 | 4,000 |
1986/03/14 | 653 | 653 | 640 | 640 | 14,000 |
1986/03/13 | 665 | 665 | 650 | 650 | 14,000 |
1986/03/12 | 643 | 665 | 641 | 665 | 43,000 |
1986/03/11 | 645 | 650 | 645 | 645 | 17,000 |
1986/03/10 | 641 | 650 | 640 | 641 | 16,000 |
1986/03/07 | 645 | 645 | 640 | 640 | 33,000 |
1986/03/06 | 637 | 640 | 637 | 638 | 17,000 |
1986/03/05 | 645 | 645 | 636 | 637 | 26,000 |
1986/03/04 | 636 | 640 | 636 | 636 | 11,000 |
1986/03/03 | 630 | 635 | 630 | 635 | 25,000 |
1986/03/01 | 650 | 650 | 642 | 642 | 20,000 |
1986/02/28 | 630 | 640 | 630 | 635 | 30,000 |
1986/02/27 | 662 | 665 | 640 | 640 | 26,000 |
1986/02/26 | 673 | 680 | 661 | 661 | 80,000 |
1986/02/25 | 670 | 674 | 662 | 674 | 40,000 |
1986/02/24 | 640 | 650 | 640 | 640 | 17,000 |
1986/02/22 | 645 | 660 | 645 | 660 | 9,000 |
1986/02/21 | 634 | 645 | 630 | 635 | 45,000 |
1986/02/20 | 630 | 635 | 625 | 635 | 31,000 |
1986/02/19 | 612 | 612 | 610 | 611 | 11,000 |
1986/02/18 | 626 | 626 | 600 | 607 | 27,000 |
1986/02/17 | 631 | 632 | 625 | 625 | 29,000 |
1986/02/15 | 625 | 630 | 625 | 625 | 30,000 |
1986/02/14 | 637 | 640 | 625 | 625 | 25,000 |
1986/02/13 | 650 | 650 | 620 | 637 | 51,000 |
1986/02/12 | 659 | 665 | 647 | 652 | 40,000 |
1986/02/10 | 645 | 655 | 645 | 650 | 14,000 |
1986/02/07 | 652 | 659 | 645 | 645 | 18,000 |
1986/02/06 | 660 | 660 | 650 | 652 | 58,000 |
1986/02/05 | 666 | 670 | 651 | 652 | 71,000 |
1986/02/04 | 660 | 680 | 660 | 660 | 59,000 |
1986/02/03 | 680 | 680 | 660 | 660 | 27,000 |
1986/02/01 | 665 | 670 | 665 | 665 | 41,000 |
1986/01/31 | 685 | 700 | 665 | 671 | 96,000 |
1986/01/30 | 675 | 694 | 665 | 685 | 78,000 |
1986/01/29 | 665 | 675 | 660 | 675 | 78,000 |
1986/01/28 | 660 | 680 | 651 | 655 | 82,000 |
1986/01/27 | 699 | 699 | 650 | 650 | 32,000 |
1986/01/25 | 705 | 705 | 688 | 700 | 43,000 |
1986/01/24 | 709 | 709 | 655 | 700 | 174,000 |
1986/01/23 | 760 | 760 | 689 | 689 | 133,000 |
1986/01/22 | 720 | 780 | 693 | 768 | 272,000 |
1986/01/21 | 768 | 768 | 729 | 730 | 206,000 |
1986/01/20 | 798 | 833 | 794 | 808 | 572,000 |
1986/01/18 | 799 | 822 | 780 | 788 | 742,000 |
1986/01/17 | 765 | 799 | 760 | 799 | 1,398,000 |
1986/01/16 | 620 | 699 | 620 | 699 | 346,000 |
1986/01/14 | 600 | 608 | 599 | 599 | 17,000 |
1986/01/13 | 620 | 620 | 600 | 610 | 33,000 |
1986/01/10 | 580 | 620 | 580 | 620 | 27,000 |
1986/01/09 | 585 | 590 | 581 | 590 | 19,000 |
1986/01/08 | 604 | 610 | 595 | 605 | 31,000 |
1986/01/07 | 610 | 625 | 605 | 606 | 45,000 |
1986/01/06 | 600 | 630 | 580 | 630 | 77,000 |
1986/01/04 | 561 | 600 | 561 | 600 | 28,000 |