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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 550 | 550 | 550 | 1,000 |
1987/12/26 | 580 | 580 | 570 | 570 | 3,000 |
1987/12/25 | 589 | 590 | 585 | 585 | 8,000 |
1987/12/24 | 576 | 577 | 575 | 577 | 20,000 |
1987/12/23 | 580 | 580 | 580 | 580 | 1,000 |
1987/12/22 | 580 | 581 | 575 | 575 | 17,000 |
1987/12/21 | 580 | 580 | 580 | 580 | 14,000 |
1987/12/18 | 585 | 585 | 560 | 560 | 8,000 |
1987/12/17 | 590 | 599 | 587 | 587 | 6,000 |
1987/12/16 | 590 | 590 | 587 | 587 | 3,000 |
1987/12/15 | 581 | 581 | 581 | 581 | 10,000 |
1987/12/11 | 553 | 553 | 553 | 553 | 5,000 |
1987/12/10 | 566 | 566 | 560 | 560 | 5,000 |
1987/12/09 | 579 | 580 | 579 | 579 | 9,000 |
1987/12/08 | 552 | 552 | 552 | 552 | 2,000 |
1987/12/07 | 559 | 559 | 551 | 551 | 4,000 |
1987/12/05 | 580 | 580 | 580 | 580 | 2,000 |
1987/12/04 | 594 | 594 | 580 | 580 | 18,000 |
1987/12/02 | 589 | 589 | 575 | 575 | 4,000 |
1987/12/01 | 599 | 599 | 599 | 599 | 2,000 |
1987/11/25 | 599 | 599 | 598 | 599 | 7,000 |
1987/11/20 | 590 | 590 | 590 | 590 | 4,000 |
1987/11/17 | 579 | 580 | 579 | 580 | 2,000 |
1987/11/16 | 560 | 580 | 560 | 580 | 12,000 |
1987/11/13 | 550 | 560 | 550 | 560 | 11,000 |
1987/11/12 | 560 | 560 | 531 | 531 | 6,000 |
1987/11/11 | 555 | 560 | 550 | 550 | 12,000 |
1987/11/10 | 555 | 580 | 555 | 580 | 5,000 |
1987/11/09 | 555 | 555 | 555 | 555 | 2,000 |
1987/11/07 | 570 | 570 | 560 | 560 | 4,000 |
1987/11/05 | 570 | 570 | 570 | 570 | 3,000 |
1987/11/04 | 561 | 561 | 561 | 561 | 2,000 |
1987/11/02 | 599 | 599 | 591 | 591 | 4,000 |
1987/10/31 | 562 | 589 | 562 | 589 | 37,000 |
1987/10/30 | 551 | 556 | 550 | 556 | 3,000 |
1987/10/29 | 565 | 565 | 550 | 550 | 28,000 |
1987/10/28 | 580 | 581 | 570 | 570 | 20,000 |
1987/10/27 | 560 | 560 | 560 | 560 | 16,000 |
1987/10/26 | 615 | 615 | 590 | 590 | 20,000 |
1987/10/24 | 620 | 620 | 615 | 615 | 2,000 |
1987/10/23 | 610 | 620 | 610 | 620 | 19,000 |
1987/10/22 | 651 | 651 | 650 | 650 | 20,000 |
1987/10/21 | 611 | 631 | 609 | 609 | 28,000 |
1987/10/19 | 656 | 670 | 656 | 670 | 13,000 |
1987/10/16 | 688 | 688 | 676 | 686 | 22,000 |
1987/10/15 | 687 | 690 | 685 | 690 | 21,000 |
1987/10/14 | 690 | 700 | 686 | 686 | 28,000 |
1987/10/13 | 690 | 700 | 685 | 695 | 20,000 |
1987/10/12 | 715 | 715 | 695 | 700 | 27,000 |
1987/10/09 | 740 | 740 | 725 | 725 | 187,000 |
1987/10/08 | 698 | 708 | 690 | 705 | 116,000 |
1987/10/07 | 687 | 687 | 670 | 678 | 30,000 |
1987/10/06 | 680 | 690 | 665 | 667 | 33,000 |
1987/10/05 | 680 | 680 | 670 | 670 | 10,000 |
1987/10/03 | 666 | 680 | 666 | 680 | 6,000 |
1987/10/02 | 689 | 689 | 689 | 689 | 2,000 |
1987/10/01 | 662 | 689 | 662 | 689 | 17,000 |
1987/09/30 | 662 | 700 | 662 | 700 | 17,000 |
1987/09/29 | 660 | 660 | 652 | 660 | 38,000 |
1987/09/28 | 671 | 671 | 651 | 651 | 20,000 |
1987/09/26 | 668 | 671 | 653 | 671 | 29,000 |
1987/09/25 | 682 | 699 | 672 | 672 | 26,000 |
1987/09/24 | 690 | 691 | 681 | 681 | 25,000 |
1987/09/22 | 682 | 682 | 680 | 680 | 7,000 |
1987/09/21 | 700 | 700 | 681 | 681 | 11,000 |
1987/09/18 | 690 | 700 | 687 | 700 | 46,000 |
1987/09/17 | 700 | 700 | 690 | 690 | 17,000 |
1987/09/16 | 686 | 703 | 686 | 700 | 11,000 |
1987/09/14 | 710 | 726 | 696 | 696 | 16,000 |
1987/09/11 | 701 | 705 | 685 | 705 | 55,000 |
1987/09/10 | 699 | 700 | 691 | 695 | 22,000 |
1987/09/09 | 720 | 730 | 700 | 703 | 33,000 |
1987/09/08 | 690 | 720 | 689 | 720 | 39,000 |
1987/09/07 | 690 | 693 | 689 | 690 | 33,000 |
1987/09/05 | 690 | 691 | 678 | 689 | 16,000 |
1987/09/04 | 700 | 720 | 690 | 690 | 71,000 |
1987/09/03 | 721 | 740 | 720 | 730 | 79,000 |
1987/09/02 | 730 | 745 | 720 | 744 | 116,000 |
1987/09/01 | 759 | 770 | 721 | 745 | 300,000 |
1987/08/31 | 750 | 770 | 730 | 750 | 565,000 |
1987/08/29 | 645 | 700 | 645 | 700 | 237,000 |
1987/08/28 | 635 | 645 | 630 | 635 | 57,000 |
1987/08/27 | 621 | 630 | 621 | 630 | 13,000 |
1987/08/26 | 634 | 635 | 630 | 630 | 36,000 |
1987/08/25 | 631 | 640 | 630 | 630 | 18,000 |
1987/08/24 | 634 | 647 | 630 | 640 | 68,000 |
1987/08/22 | 630 | 640 | 630 | 637 | 18,000 |
1987/08/21 | 627 | 640 | 621 | 640 | 27,000 |
1987/08/20 | 628 | 629 | 615 | 629 | 36,000 |
1987/08/19 | 630 | 630 | 622 | 629 | 66,000 |
1987/08/18 | 645 | 647 | 631 | 636 | 47,000 |
1987/08/17 | 629 | 648 | 621 | 648 | 97,000 |
1987/08/14 | 630 | 632 | 621 | 629 | 39,000 |
1987/08/13 | 612 | 628 | 612 | 627 | 26,000 |
1987/08/12 | 612 | 612 | 610 | 612 | 19,000 |
1987/08/11 | 601 | 611 | 601 | 610 | 17,000 |
1987/08/10 | 620 | 620 | 600 | 619 | 17,000 |
1987/08/07 | 628 | 630 | 612 | 620 | 29,000 |
1987/08/06 | 629 | 639 | 629 | 632 | 26,000 |
1987/08/05 | 608 | 630 | 608 | 619 | 111,000 |
1987/08/04 | 605 | 610 | 601 | 605 | 12,000 |
1987/08/03 | 601 | 610 | 590 | 590 | 36,000 |
1987/08/01 | 597 | 600 | 591 | 600 | 34,000 |
1987/07/31 | 590 | 595 | 586 | 590 | 58,000 |
1987/07/30 | 599 | 599 | 586 | 586 | 14,000 |
1987/07/29 | 600 | 600 | 585 | 600 | 21,000 |
1987/07/28 | 600 | 600 | 595 | 595 | 6,000 |
1987/07/27 | 601 | 601 | 599 | 599 | 13,000 |
1987/07/25 | 600 | 600 | 600 | 600 | 15,000 |
1987/07/24 | 590 | 600 | 590 | 600 | 18,000 |
1987/07/23 | 600 | 600 | 600 | 600 | 9,000 |
1987/07/22 | 600 | 610 | 600 | 600 | 28,000 |
1987/07/21 | 619 | 619 | 605 | 610 | 20,000 |
1987/07/20 | 605 | 621 | 604 | 620 | 104,000 |
1987/07/17 | 601 | 603 | 595 | 603 | 37,000 |
1987/07/16 | 602 | 602 | 580 | 581 | 23,000 |
1987/07/15 | 600 | 609 | 595 | 604 | 78,000 |
1987/07/14 | 580 | 610 | 579 | 595 | 96,000 |
1987/07/13 | 580 | 580 | 575 | 579 | 20,000 |
1987/07/10 | 575 | 575 | 572 | 575 | 17,000 |
1987/07/09 | 570 | 575 | 570 | 575 | 15,000 |
1987/07/08 | 579 | 579 | 570 | 570 | 16,000 |
1987/07/07 | 570 | 579 | 570 | 573 | 15,000 |
1987/07/06 | 579 | 580 | 571 | 571 | 8,000 |
1987/07/04 | 579 | 579 | 579 | 579 | 1,000 |
1987/07/03 | 579 | 579 | 566 | 569 | 23,000 |
1987/07/02 | 560 | 560 | 560 | 560 | 6,000 |
1987/07/01 | 580 | 580 | 579 | 579 | 19,000 |
1987/06/30 | 570 | 580 | 566 | 580 | 7,000 |
1987/06/29 | 570 | 577 | 570 | 570 | 5,000 |
1987/06/27 | 576 | 580 | 576 | 580 | 3,000 |
1987/06/26 | 570 | 580 | 568 | 580 | 13,000 |
1987/06/25 | 566 | 566 | 566 | 566 | 3,000 |
1987/06/24 | 575 | 580 | 561 | 561 | 22,000 |
1987/06/23 | 570 | 584 | 560 | 584 | 44,000 |
1987/06/22 | 590 | 590 | 582 | 585 | 10,000 |
1987/06/19 | 582 | 585 | 580 | 580 | 25,000 |
1987/06/18 | 590 | 590 | 586 | 586 | 28,000 |
1987/06/17 | 586 | 598 | 585 | 590 | 81,000 |
1987/06/16 | 599 | 599 | 585 | 586 | 49,000 |
1987/06/15 | 580 | 585 | 576 | 580 | 51,000 |
1987/06/12 | 555 | 580 | 555 | 555 | 68,000 |
1987/06/11 | 550 | 554 | 548 | 550 | 74,000 |
1987/06/10 | 560 | 570 | 550 | 550 | 62,000 |
1987/06/09 | 560 | 580 | 560 | 568 | 25,000 |
1987/06/08 | 560 | 570 | 550 | 550 | 28,000 |
1987/06/06 | 555 | 560 | 550 | 560 | 23,000 |
1987/06/05 | 540 | 550 | 526 | 550 | 47,000 |
1987/06/04 | 549 | 549 | 544 | 549 | 13,000 |
1987/06/03 | 550 | 554 | 520 | 525 | 64,000 |
1987/06/02 | 549 | 560 | 549 | 560 | 85,000 |
1987/06/01 | 533 | 533 | 530 | 533 | 31,000 |
1987/05/30 | 509 | 517 | 503 | 503 | 101,000 |
1987/05/29 | 504 | 521 | 503 | 505 | 52,000 |
1987/05/28 | 530 | 531 | 510 | 520 | 37,000 |
1987/05/27 | 523 | 530 | 520 | 520 | 28,000 |
1987/05/26 | 510 | 510 | 502 | 503 | 21,000 |
1987/05/25 | 495 | 501 | 495 | 501 | 4,000 |
1987/05/22 | 500 | 500 | 495 | 495 | 6,000 |
1987/05/21 | 508 | 508 | 500 | 500 | 4,000 |
1987/05/20 | 508 | 508 | 507 | 507 | 8,000 |
1987/05/19 | 507 | 510 | 501 | 501 | 7,000 |
1987/05/18 | 508 | 509 | 500 | 507 | 5,000 |
1987/05/15 | 501 | 511 | 500 | 510 | 16,000 |
1987/05/14 | 482 | 500 | 482 | 500 | 5,000 |
1987/05/13 | 481 | 481 | 480 | 481 | 5,000 |
1987/05/12 | 481 | 485 | 480 | 480 | 9,000 |
1987/05/11 | 475 | 475 | 475 | 475 | 4,000 |
1987/05/08 | 471 | 480 | 471 | 473 | 18,000 |
1987/05/07 | 481 | 481 | 471 | 471 | 7,000 |
1987/05/06 | 484 | 484 | 484 | 484 | 1,000 |
1987/05/02 | 477 | 477 | 477 | 477 | 2,000 |
1987/05/01 | 476 | 476 | 476 | 476 | 6,000 |
1987/04/30 | 471 | 473 | 470 | 470 | 4,000 |
1987/04/28 | 467 | 467 | 467 | 467 | 2,000 |
1987/04/27 | 484 | 484 | 480 | 480 | 17,000 |
1987/04/25 | 484 | 485 | 484 | 484 | 7,000 |
1987/04/24 | 482 | 482 | 482 | 482 | 5,000 |
1987/04/23 | 481 | 481 | 481 | 481 | 1,000 |
1987/04/22 | 493 | 493 | 481 | 481 | 11,000 |
1987/04/20 | 483 | 490 | 480 | 490 | 32,000 |
1987/04/17 | 475 | 478 | 467 | 478 | 27,000 |
1987/04/16 | 470 | 480 | 467 | 475 | 23,000 |
1987/04/15 | 485 | 485 | 473 | 473 | 11,000 |
1987/04/14 | 486 | 486 | 485 | 485 | 10,000 |
1987/04/13 | 505 | 505 | 485 | 485 | 11,000 |
1987/04/09 | 505 | 505 | 503 | 505 | 12,000 |
1987/04/08 | 515 | 515 | 505 | 505 | 5,000 |
1987/04/07 | 505 | 515 | 505 | 515 | 9,000 |
1987/04/06 | 500 | 510 | 500 | 510 | 6,000 |
1987/04/04 | 505 | 506 | 505 | 506 | 7,000 |
1987/04/03 | 519 | 519 | 511 | 511 | 5,000 |
1987/04/02 | 525 | 525 | 520 | 520 | 8,000 |
1987/04/01 | 531 | 531 | 526 | 526 | 7,000 |
1987/03/31 | 524 | 524 | 510 | 511 | 7,000 |
1987/03/30 | 522 | 524 | 522 | 524 | 5,000 |
1987/03/28 | 521 | 521 | 510 | 520 | 20,000 |
1987/03/27 | 570 | 570 | 541 | 541 | 17,000 |
1987/03/26 | 549 | 570 | 545 | 570 | 31,000 |
1987/03/25 | 600 | 600 | 555 | 570 | 53,000 |
1987/03/24 | 616 | 655 | 600 | 600 | 284,000 |
1987/03/23 | 602 | 602 | 602 | 602 | 200,000 |
1987/03/20 | 495 | 501 | 495 | 500 | 52,000 |
1987/03/19 | 471 | 490 | 471 | 485 | 32,000 |
1987/03/18 | 476 | 478 | 466 | 466 | 32,000 |
1987/03/17 | 475 | 480 | 475 | 476 | 9,000 |
1987/03/16 | 472 | 472 | 470 | 470 | 12,000 |
1987/03/12 | 479 | 479 | 475 | 475 | 12,000 |
1987/03/11 | 480 | 481 | 475 | 475 | 41,000 |
1987/03/10 | 476 | 476 | 476 | 476 | 44,000 |
1987/03/09 | 476 | 476 | 475 | 475 | 7,000 |
1987/03/07 | 475 | 475 | 475 | 475 | 2,000 |
1987/03/06 | 480 | 480 | 480 | 480 | 4,000 |
1987/03/05 | 480 | 480 | 470 | 470 | 10,000 |
1987/03/04 | 488 | 489 | 488 | 489 | 9,000 |
1987/03/02 | 465 | 465 | 465 | 465 | 13,000 |
1987/02/28 | 490 | 490 | 490 | 490 | 4,000 |
1987/02/27 | 500 | 520 | 495 | 520 | 11,000 |
1987/02/26 | 495 | 496 | 495 | 495 | 12,000 |
1987/02/25 | 495 | 495 | 490 | 491 | 71,000 |
1987/02/24 | 517 | 517 | 495 | 495 | 75,000 |
1987/02/23 | 523 | 523 | 522 | 522 | 8,000 |
1987/02/20 | 513 | 513 | 513 | 513 | 7,000 |
1987/02/19 | 500 | 503 | 500 | 503 | 9,000 |
1987/02/18 | 500 | 500 | 500 | 500 | 7,000 |
1987/02/17 | 505 | 505 | 490 | 490 | 7,000 |
1987/02/16 | 490 | 500 | 490 | 500 | 13,000 |
1987/02/13 | 500 | 500 | 500 | 500 | 8,000 |
1987/02/12 | 500 | 503 | 500 | 503 | 7,000 |
1987/02/10 | 500 | 505 | 500 | 500 | 53,000 |
1987/02/09 | 480 | 501 | 480 | 500 | 20,000 |
1987/02/07 | 480 | 490 | 480 | 485 | 17,000 |
1987/02/06 | 460 | 469 | 460 | 465 | 19,000 |
1987/02/05 | 460 | 460 | 460 | 460 | 4,000 |
1987/02/04 | 460 | 460 | 450 | 460 | 29,000 |
1987/02/03 | 455 | 460 | 450 | 460 | 13,000 |
1987/02/02 | 465 | 465 | 450 | 450 | 29,000 |
1987/01/31 | 450 | 460 | 450 | 460 | 6,000 |
1987/01/30 | 450 | 450 | 450 | 450 | 5,000 |
1987/01/29 | 460 | 460 | 460 | 460 | 3,000 |
1987/01/27 | 470 | 470 | 460 | 460 | 8,000 |
1987/01/26 | 480 | 480 | 480 | 480 | 3,000 |
1987/01/24 | 470 | 470 | 470 | 470 | 8,000 |
1987/01/22 | 470 | 470 | 470 | 470 | 4,000 |
1987/01/21 | 470 | 471 | 470 | 471 | 6,000 |
1987/01/20 | 470 | 470 | 470 | 470 | 7,000 |
1987/01/12 | 470 | 470 | 470 | 470 | 4,000 |
1987/01/09 | 470 | 470 | 470 | 470 | 2,000 |
1987/01/07 | 470 | 470 | 470 | 470 | 1,000 |
1987/01/06 | 500 | 500 | 485 | 485 | 3,000 |
1987/01/05 | 500 | 500 | 500 | 500 | 5,000 |