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 |
---|---|---|---|---|---|
1988/12/28 | 785 | 785 | 785 | 785 | 9,000 |
1988/12/27 | 783 | 790 | 781 | 790 | 24,000 |
1988/12/26 | 784 | 794 | 783 | 783 | 13,000 |
1988/12/24 | 781 | 781 | 781 | 781 | 3,000 |
1988/12/23 | 785 | 785 | 779 | 780 | 18,000 |
1988/12/22 | 810 | 810 | 795 | 795 | 8,000 |
1988/12/21 | 800 | 810 | 800 | 810 | 15,000 |
1988/12/20 | 800 | 800 | 795 | 795 | 4,000 |
1988/12/19 | 782 | 800 | 782 | 789 | 13,000 |
1988/12/16 | 794 | 795 | 780 | 780 | 6,000 |
1988/12/15 | 800 | 800 | 799 | 800 | 10,000 |
1988/12/13 | 801 | 801 | 800 | 800 | 2,000 |
1988/12/12 | 800 | 810 | 800 | 800 | 10,000 |
1988/12/09 | 801 | 801 | 795 | 800 | 10,000 |
1988/12/08 | 804 | 810 | 803 | 803 | 15,000 |
1988/12/07 | 804 | 804 | 802 | 803 | 4,000 |
1988/12/06 | 793 | 800 | 793 | 800 | 17,000 |
1988/12/05 | 800 | 800 | 791 | 791 | 9,000 |
1988/12/03 | 801 | 810 | 800 | 810 | 4,000 |
1988/12/02 | 830 | 830 | 810 | 810 | 21,000 |
1988/12/01 | 822 | 830 | 822 | 822 | 23,000 |
1988/11/30 | 820 | 830 | 815 | 820 | 20,000 |
1988/11/29 | 816 | 838 | 816 | 830 | 43,000 |
1988/11/28 | 801 | 828 | 800 | 816 | 31,000 |
1988/11/26 | 781 | 792 | 780 | 781 | 18,000 |
1988/11/25 | 759 | 770 | 755 | 762 | 13,000 |
1988/11/24 | 748 | 750 | 742 | 749 | 21,000 |
1988/11/22 | 732 | 746 | 730 | 741 | 10,000 |
1988/11/21 | 729 | 731 | 729 | 730 | 11,000 |
1988/11/18 | 701 | 719 | 701 | 719 | 11,000 |
1988/11/17 | 700 | 710 | 700 | 700 | 24,000 |
1988/11/16 | 682 | 710 | 682 | 710 | 18,000 |
1988/11/15 | 690 | 690 | 681 | 682 | 19,000 |
1988/11/14 | 699 | 699 | 680 | 680 | 25,000 |
1988/11/11 | 710 | 710 | 691 | 691 | 25,000 |
1988/11/10 | 711 | 711 | 710 | 710 | 8,000 |
1988/11/09 | 707 | 710 | 701 | 710 | 7,000 |
1988/11/08 | 701 | 701 | 700 | 701 | 4,000 |
1988/11/07 | 701 | 701 | 700 | 701 | 4,000 |
1988/11/04 | 703 | 703 | 700 | 700 | 20,000 |
1988/11/02 | 730 | 750 | 720 | 720 | 18,000 |
1988/11/01 | 701 | 730 | 701 | 730 | 2,000 |
1988/10/31 | 725 | 725 | 700 | 700 | 15,000 |
1988/10/29 | 700 | 700 | 695 | 695 | 7,000 |
1988/10/28 | 696 | 700 | 695 | 700 | 9,000 |
1988/10/27 | 691 | 699 | 691 | 695 | 8,000 |
1988/10/26 | 688 | 690 | 680 | 680 | 36,000 |
1988/10/25 | 700 | 700 | 665 | 680 | 58,000 |
1988/10/24 | 701 | 701 | 676 | 680 | 29,000 |
1988/10/22 | 710 | 711 | 710 | 710 | 6,000 |
1988/10/21 | 708 | 708 | 705 | 706 | 11,000 |
1988/10/20 | 700 | 700 | 689 | 700 | 18,000 |
1988/10/19 | 705 | 705 | 700 | 700 | 14,000 |
1988/10/18 | 710 | 720 | 705 | 705 | 7,000 |
1988/10/17 | 725 | 725 | 720 | 720 | 4,000 |
1988/10/14 | 725 | 725 | 721 | 721 | 8,000 |
1988/10/13 | 726 | 726 | 725 | 725 | 4,000 |
1988/10/12 | 731 | 731 | 725 | 725 | 8,000 |
1988/10/11 | 731 | 731 | 721 | 730 | 17,000 |
1988/10/07 | 740 | 750 | 701 | 701 | 31,000 |
1988/10/06 | 730 | 730 | 725 | 730 | 14,000 |
1988/10/05 | 760 | 761 | 745 | 750 | 34,000 |
1988/10/04 | 784 | 784 | 775 | 775 | 3,000 |
1988/10/03 | 782 | 782 | 775 | 775 | 6,000 |
1988/09/30 | 758 | 760 | 752 | 752 | 6,000 |
1988/09/29 | 752 | 752 | 752 | 752 | 1,000 |
1988/09/28 | 751 | 751 | 750 | 750 | 5,000 |
1988/09/27 | 755 | 755 | 750 | 750 | 9,000 |
1988/09/26 | 765 | 770 | 760 | 760 | 21,000 |
1988/09/24 | 788 | 788 | 760 | 765 | 12,000 |
1988/09/22 | 760 | 789 | 760 | 789 | 11,000 |
1988/09/21 | 750 | 760 | 750 | 760 | 18,000 |
1988/09/20 | 799 | 799 | 750 | 750 | 47,000 |
1988/09/19 | 800 | 805 | 800 | 800 | 17,000 |
1988/09/16 | 800 | 804 | 799 | 800 | 35,000 |
1988/09/14 | 804 | 809 | 793 | 795 | 19,000 |
1988/09/13 | 811 | 814 | 800 | 810 | 37,000 |
1988/09/12 | 810 | 810 | 801 | 801 | 12,000 |
1988/09/09 | 800 | 800 | 785 | 790 | 26,000 |
1988/09/08 | 807 | 812 | 800 | 800 | 28,000 |
1988/09/07 | 810 | 810 | 805 | 805 | 6,000 |
1988/09/06 | 812 | 819 | 805 | 819 | 10,000 |
1988/09/05 | 820 | 825 | 811 | 820 | 19,000 |
1988/09/03 | 810 | 820 | 810 | 820 | 20,000 |
1988/09/02 | 829 | 829 | 800 | 800 | 10,000 |
1988/09/01 | 850 | 852 | 839 | 839 | 24,000 |
1988/08/31 | 862 | 862 | 852 | 852 | 7,000 |
1988/08/30 | 851 | 885 | 851 | 852 | 19,000 |
1988/08/29 | 886 | 890 | 850 | 850 | 39,000 |
1988/08/27 | 850 | 880 | 850 | 880 | 54,000 |
1988/08/26 | 874 | 890 | 842 | 845 | 74,000 |
1988/08/25 | 890 | 900 | 880 | 880 | 144,000 |
1988/08/24 | 800 | 855 | 795 | 830 | 157,000 |
1988/08/23 | 822 | 822 | 800 | 805 | 42,000 |
1988/08/22 | 822 | 822 | 822 | 822 | 3,000 |
1988/08/19 | 805 | 811 | 805 | 810 | 29,000 |
1988/08/18 | 809 | 825 | 806 | 810 | 30,000 |
1988/08/17 | 810 | 811 | 810 | 810 | 20,000 |
1988/08/16 | 819 | 820 | 810 | 815 | 28,000 |
1988/08/15 | 830 | 830 | 820 | 824 | 12,000 |
1988/08/12 | 820 | 836 | 810 | 836 | 5,000 |
1988/08/11 | 800 | 801 | 800 | 801 | 6,000 |
1988/08/10 | 820 | 820 | 807 | 808 | 12,000 |
1988/08/09 | 860 | 860 | 840 | 840 | 8,000 |
1988/08/08 | 850 | 860 | 850 | 850 | 8,000 |
1988/08/05 | 818 | 820 | 815 | 815 | 17,000 |
1988/08/04 | 820 | 821 | 818 | 818 | 16,000 |
1988/08/03 | 839 | 839 | 818 | 818 | 11,000 |
1988/08/02 | 820 | 843 | 820 | 830 | 18,000 |
1988/08/01 | 820 | 820 | 820 | 820 | 7,000 |
1988/07/30 | 848 | 848 | 819 | 819 | 8,000 |
1988/07/29 | 849 | 849 | 849 | 849 | 5,000 |
1988/07/28 | 852 | 857 | 852 | 857 | 2,000 |
1988/07/27 | 850 | 850 | 850 | 850 | 18,000 |
1988/07/26 | 851 | 858 | 850 | 850 | 16,000 |
1988/07/25 | 851 | 860 | 851 | 855 | 14,000 |
1988/07/23 | 860 | 860 | 850 | 850 | 16,000 |
1988/07/22 | 900 | 900 | 860 | 860 | 28,000 |
1988/07/21 | 910 | 910 | 890 | 900 | 25,000 |
1988/07/20 | 929 | 929 | 900 | 900 | 27,000 |
1988/07/19 | 929 | 940 | 910 | 925 | 18,000 |
1988/07/18 | 949 | 951 | 920 | 930 | 24,000 |
1988/07/15 | 920 | 945 | 920 | 945 | 142,000 |
1988/07/14 | 900 | 900 | 890 | 890 | 6,000 |
1988/07/13 | 906 | 906 | 885 | 900 | 25,000 |
1988/07/12 | 905 | 905 | 890 | 896 | 24,000 |
1988/07/08 | 959 | 959 | 950 | 950 | 5,000 |
1988/07/06 | 950 | 980 | 950 | 970 | 79,000 |
1988/07/05 | 910 | 950 | 905 | 930 | 65,000 |
1988/07/04 | 885 | 910 | 885 | 900 | 14,000 |
1988/07/02 | 914 | 914 | 875 | 875 | 25,000 |
1988/07/01 | 925 | 925 | 920 | 920 | 30,000 |
1988/06/30 | 938 | 948 | 895 | 895 | 67,000 |
1988/06/29 | 960 | 960 | 931 | 948 | 35,000 |
1988/06/28 | 932 | 965 | 932 | 961 | 66,000 |
1988/06/27 | 936 | 980 | 931 | 950 | 51,000 |
1988/06/25 | 980 | 990 | 921 | 921 | 101,000 |
1988/06/24 | 980 | 1,020 | 980 | 980 | 103,000 |
1988/06/23 | 1,040 | 1,040 | 980 | 980 | 119,000 |
1988/06/22 | 1,060 | 1,120 | 1,010 | 1,040 | 495,000 |
1988/06/21 | 989 | 1,080 | 980 | 1,080 | 383,000 |
1988/06/20 | 995 | 1,000 | 980 | 980 | 375,000 |
1988/06/17 | 935 | 990 | 930 | 965 | 395,000 |
1988/06/16 | 930 | 935 | 920 | 920 | 253,000 |
1988/06/15 | 930 | 950 | 902 | 920 | 329,000 |
1988/06/14 | 868 | 925 | 868 | 920 | 715,000 |
1988/06/13 | 859 | 860 | 840 | 860 | 29,000 |
1988/06/10 | 865 | 865 | 845 | 860 | 35,000 |
1988/06/09 | 869 | 869 | 850 | 855 | 43,000 |
1988/06/08 | 874 | 874 | 855 | 870 | 160,000 |
1988/06/07 | 845 | 880 | 840 | 875 | 267,000 |
1988/06/06 | 840 | 850 | 820 | 850 | 78,000 |
1988/06/04 | 821 | 840 | 820 | 840 | 51,000 |
1988/06/03 | 830 | 830 | 820 | 820 | 32,000 |
1988/06/02 | 821 | 830 | 821 | 830 | 39,000 |
1988/06/01 | 826 | 826 | 816 | 823 | 47,000 |
1988/05/31 | 840 | 840 | 820 | 827 | 20,000 |
1988/05/30 | 840 | 845 | 810 | 815 | 41,000 |
1988/05/28 | 850 | 850 | 840 | 850 | 94,000 |
1988/05/27 | 839 | 860 | 830 | 850 | 270,000 |
1988/05/26 | 800 | 839 | 800 | 822 | 138,000 |
1988/05/25 | 800 | 800 | 795 | 795 | 93,000 |
1988/05/24 | 805 | 805 | 800 | 800 | 26,000 |
1988/05/23 | 810 | 815 | 802 | 802 | 20,000 |
1988/05/20 | 800 | 805 | 795 | 800 | 35,000 |
1988/05/19 | 801 | 804 | 800 | 800 | 28,000 |
1988/05/18 | 811 | 812 | 780 | 800 | 85,000 |
1988/05/17 | 811 | 815 | 801 | 805 | 51,000 |
1988/05/16 | 810 | 810 | 801 | 810 | 53,000 |
1988/05/13 | 795 | 810 | 795 | 805 | 26,000 |
1988/05/12 | 784 | 790 | 780 | 790 | 14,000 |
1988/05/11 | 790 | 800 | 790 | 790 | 48,000 |
1988/05/10 | 790 | 800 | 790 | 795 | 19,000 |
1988/05/09 | 813 | 819 | 795 | 795 | 28,000 |
1988/05/07 | 803 | 803 | 803 | 803 | 7,000 |
1988/05/06 | 820 | 820 | 800 | 820 | 65,000 |
1988/05/02 | 791 | 824 | 790 | 815 | 107,000 |
1988/04/30 | 790 | 800 | 790 | 790 | 46,000 |
1988/04/28 | 770 | 790 | 760 | 788 | 79,000 |
1988/04/27 | 780 | 780 | 765 | 770 | 85,000 |
1988/04/26 | 790 | 790 | 780 | 790 | 58,000 |
1988/04/25 | 801 | 805 | 790 | 790 | 44,000 |
1988/04/23 | 800 | 805 | 800 | 800 | 63,000 |
1988/04/22 | 810 | 810 | 790 | 790 | 80,000 |
1988/04/21 | 815 | 815 | 800 | 800 | 50,000 |
1988/04/20 | 820 | 820 | 790 | 820 | 99,000 |
1988/04/19 | 805 | 830 | 805 | 810 | 163,000 |
1988/04/18 | 780 | 805 | 777 | 796 | 97,000 |
1988/04/15 | 790 | 790 | 766 | 777 | 35,000 |
1988/04/14 | 780 | 799 | 775 | 799 | 58,000 |
1988/04/13 | 753 | 760 | 749 | 760 | 18,000 |
1988/04/12 | 758 | 758 | 749 | 749 | 20,000 |
1988/04/11 | 752 | 760 | 752 | 752 | 12,000 |
1988/04/08 | 755 | 770 | 749 | 749 | 26,000 |
1988/04/07 | 759 | 759 | 759 | 759 | 8,000 |
1988/04/06 | 741 | 750 | 740 | 749 | 28,000 |
1988/04/05 | 739 | 739 | 733 | 739 | 10,000 |
1988/04/04 | 750 | 750 | 733 | 733 | 32,000 |
1988/04/02 | 750 | 750 | 740 | 740 | 16,000 |
1988/04/01 | 726 | 735 | 725 | 735 | 28,000 |
1988/03/31 | 721 | 725 | 721 | 725 | 16,000 |
1988/03/30 | 740 | 740 | 725 | 725 | 53,000 |
1988/03/29 | 722 | 734 | 720 | 720 | 11,000 |
1988/03/28 | 730 | 730 | 720 | 722 | 14,000 |
1988/03/26 | 740 | 740 | 730 | 730 | 17,000 |
1988/03/25 | 770 | 770 | 740 | 740 | 6,000 |
1988/03/24 | 789 | 789 | 765 | 777 | 24,000 |
1988/03/23 | 780 | 789 | 773 | 789 | 34,000 |
1988/03/22 | 760 | 770 | 745 | 770 | 28,000 |
1988/03/18 | 775 | 780 | 740 | 740 | 30,000 |
1988/03/17 | 760 | 775 | 760 | 775 | 21,000 |
1988/03/16 | 775 | 775 | 750 | 750 | 16,000 |
1988/03/15 | 740 | 775 | 740 | 765 | 33,000 |
1988/03/14 | 795 | 795 | 755 | 760 | 36,000 |
1988/03/11 | 770 | 785 | 770 | 785 | 67,000 |
1988/03/10 | 760 | 781 | 760 | 770 | 63,000 |
1988/03/09 | 730 | 753 | 725 | 753 | 47,000 |
1988/03/08 | 720 | 730 | 720 | 720 | 23,000 |
1988/03/07 | 750 | 750 | 750 | 750 | 3,000 |
1988/03/05 | 730 | 750 | 730 | 750 | 24,000 |
1988/03/04 | 730 | 735 | 720 | 735 | 31,000 |
1988/03/03 | 730 | 730 | 725 | 730 | 33,000 |
1988/03/02 | 720 | 740 | 720 | 725 | 35,000 |
1988/03/01 | 760 | 763 | 725 | 725 | 44,000 |
1988/02/29 | 733 | 764 | 733 | 755 | 247,000 |
1988/02/27 | 710 | 733 | 710 | 733 | 62,000 |
1988/02/26 | 690 | 705 | 656 | 700 | 446,000 |
1988/02/25 | 770 | 770 | 730 | 730 | 19,000 |
1988/02/24 | 770 | 779 | 760 | 770 | 33,000 |
1988/02/23 | 779 | 779 | 750 | 770 | 51,000 |
1988/02/22 | 751 | 770 | 750 | 769 | 54,000 |
1988/02/19 | 720 | 731 | 720 | 731 | 49,000 |
1988/02/18 | 720 | 735 | 720 | 730 | 46,000 |
1988/02/17 | 759 | 775 | 725 | 725 | 107,000 |
1988/02/16 | 780 | 780 | 759 | 759 | 158,000 |
1988/02/15 | 788 | 788 | 775 | 780 | 45,000 |
1988/02/12 | 799 | 799 | 785 | 787 | 69,000 |
1988/02/10 | 788 | 800 | 785 | 800 | 48,000 |
1988/02/09 | 790 | 800 | 785 | 798 | 131,000 |
1988/02/08 | 808 | 810 | 792 | 800 | 67,000 |
1988/02/06 | 790 | 820 | 772 | 818 | 90,000 |
1988/02/05 | 819 | 820 | 800 | 800 | 113,000 |
1988/02/04 | 840 | 847 | 800 | 820 | 155,000 |
1988/02/03 | 830 | 880 | 825 | 865 | 634,000 |
1988/02/02 | 800 | 834 | 790 | 830 | 576,000 |
1988/02/01 | 818 | 818 | 770 | 783 | 115,000 |
1988/01/30 | 800 | 815 | 790 | 808 | 445,000 |
1988/01/29 | 770 | 800 | 765 | 800 | 324,000 |
1988/01/28 | 800 | 809 | 770 | 770 | 326,000 |
1988/01/27 | 780 | 810 | 780 | 800 | 1,181,000 |
1988/01/26 | 730 | 786 | 725 | 780 | 1,097,000 |
1988/01/25 | 710 | 725 | 710 | 721 | 179,000 |
1988/01/23 | 665 | 720 | 665 | 720 | 143,000 |
1988/01/22 | 667 | 671 | 650 | 665 | 36,000 |
1988/01/21 | 660 | 675 | 650 | 670 | 82,000 |
1988/01/20 | 630 | 675 | 630 | 674 | 119,000 |
1988/01/19 | 610 | 627 | 610 | 620 | 23,000 |
1988/01/18 | 620 | 620 | 600 | 610 | 16,000 |
1988/01/14 | 600 | 600 | 600 | 600 | 2,000 |
1988/01/13 | 580 | 580 | 580 | 580 | 1,000 |
1988/01/12 | 580 | 610 | 580 | 610 | 17,000 |
1988/01/11 | 585 | 595 | 585 | 595 | 6,000 |
1988/01/08 | 595 | 595 | 585 | 585 | 3,000 |
1988/01/07 | 580 | 582 | 580 | 582 | 12,000 |
1988/01/06 | 595 | 595 | 564 | 564 | 6,000 |
1988/01/05 | 600 | 600 | 600 | 600 | 3,000 |