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 |
---|---|---|---|---|---|
1989/12/29 | 980 | 990 | 980 | 990 | 45,000 |
1989/12/28 | 955 | 979 | 955 | 979 | 360,000 |
1989/12/27 | 955 | 960 | 955 | 955 | 9,000 |
1989/12/26 | 962 | 962 | 951 | 960 | 7,000 |
1989/12/25 | 940 | 950 | 940 | 950 | 44,000 |
1989/12/22 | 940 | 940 | 930 | 930 | 7,000 |
1989/12/21 | 950 | 950 | 940 | 940 | 47,000 |
1989/12/20 | 955 | 957 | 950 | 950 | 24,000 |
1989/12/19 | 956 | 956 | 950 | 951 | 19,000 |
1989/12/18 | 960 | 965 | 950 | 956 | 43,000 |
1989/12/15 | 951 | 960 | 951 | 960 | 20,000 |
1989/12/14 | 950 | 963 | 950 | 950 | 34,000 |
1989/12/13 | 958 | 960 | 950 | 960 | 47,000 |
1989/12/12 | 960 | 965 | 958 | 958 | 25,000 |
1989/12/11 | 953 | 960 | 953 | 957 | 19,000 |
1989/12/08 | 961 | 970 | 949 | 950 | 32,000 |
1989/12/07 | 930 | 980 | 930 | 961 | 76,000 |
1989/12/06 | 912 | 930 | 912 | 930 | 28,000 |
1989/12/05 | 912 | 931 | 910 | 910 | 95,000 |
1989/12/04 | 912 | 912 | 910 | 910 | 29,000 |
1989/12/01 | 910 | 910 | 906 | 907 | 23,000 |
1989/11/30 | 925 | 925 | 900 | 900 | 63,000 |
1989/11/29 | 931 | 931 | 920 | 923 | 12,000 |
1989/11/28 | 919 | 929 | 917 | 925 | 22,000 |
1989/11/27 | 909 | 920 | 908 | 916 | 13,000 |
1989/11/24 | 905 | 906 | 900 | 905 | 14,000 |
1989/11/22 | 906 | 917 | 905 | 905 | 32,000 |
1989/11/21 | 904 | 906 | 903 | 903 | 9,000 |
1989/11/20 | 903 | 905 | 900 | 900 | 18,000 |
1989/11/17 | 900 | 904 | 893 | 893 | 18,000 |
1989/11/16 | 909 | 909 | 893 | 893 | 16,000 |
1989/11/15 | 904 | 910 | 900 | 910 | 43,000 |
1989/11/14 | 888 | 900 | 888 | 894 | 17,000 |
1989/11/13 | 895 | 895 | 886 | 886 | 11,000 |
1989/11/10 | 880 | 891 | 880 | 886 | 18,000 |
1989/11/09 | 875 | 880 | 875 | 879 | 10,000 |
1989/11/08 | 880 | 880 | 870 | 870 | 21,000 |
1989/11/07 | 879 | 880 | 875 | 875 | 11,000 |
1989/11/06 | 881 | 881 | 870 | 880 | 29,000 |
1989/11/01 | 881 | 895 | 880 | 880 | 12,000 |
1989/10/31 | 880 | 880 | 880 | 880 | 13,000 |
1989/10/27 | 900 | 900 | 890 | 900 | 35,000 |
1989/10/26 | 920 | 920 | 900 | 900 | 32,000 |
1989/10/25 | 914 | 920 | 914 | 920 | 11,000 |
1989/10/24 | 925 | 925 | 912 | 915 | 15,000 |
1989/10/23 | 916 | 928 | 916 | 920 | 17,000 |
1989/10/20 | 930 | 930 | 900 | 910 | 18,000 |
1989/10/19 | 935 | 935 | 929 | 930 | 12,000 |
1989/10/18 | 930 | 930 | 930 | 930 | 4,000 |
1989/10/17 | 905 | 905 | 886 | 890 | 18,000 |
1989/10/16 | 930 | 930 | 930 | 930 | 3,000 |
1989/10/13 | 930 | 941 | 930 | 940 | 15,000 |
1989/10/12 | 955 | 960 | 930 | 930 | 29,000 |
1989/10/11 | 970 | 970 | 951 | 954 | 113,000 |
1989/10/09 | 950 | 970 | 950 | 950 | 131,000 |
1989/10/06 | 940 | 949 | 938 | 949 | 49,000 |
1989/10/05 | 900 | 910 | 900 | 910 | 72,000 |
1989/10/04 | 900 | 900 | 890 | 890 | 16,000 |
1989/10/03 | 900 | 900 | 890 | 900 | 23,000 |
1989/10/02 | 880 | 890 | 880 | 890 | 28,000 |
1989/09/29 | 881 | 887 | 880 | 887 | 9,000 |
1989/09/28 | 881 | 890 | 880 | 885 | 6,000 |
1989/09/27 | 890 | 890 | 865 | 880 | 53,000 |
1989/09/26 | 885 | 890 | 880 | 890 | 9,000 |
1989/09/25 | 880 | 890 | 880 | 880 | 24,000 |
1989/09/22 | 876 | 885 | 876 | 880 | 17,000 |
1989/09/21 | 885 | 885 | 875 | 875 | 27,000 |
1989/09/20 | 886 | 886 | 885 | 885 | 12,000 |
1989/09/19 | 879 | 880 | 872 | 880 | 15,000 |
1989/09/18 | 890 | 890 | 871 | 872 | 26,000 |
1989/09/14 | 891 | 891 | 880 | 880 | 47,000 |
1989/09/13 | 895 | 895 | 881 | 881 | 31,000 |
1989/09/12 | 900 | 900 | 895 | 895 | 26,000 |
1989/09/11 | 907 | 907 | 899 | 900 | 10,000 |
1989/09/08 | 907 | 907 | 906 | 906 | 3,000 |
1989/09/07 | 915 | 915 | 905 | 905 | 26,000 |
1989/09/06 | 915 | 915 | 910 | 913 | 9,000 |
1989/09/05 | 906 | 915 | 906 | 915 | 14,000 |
1989/09/04 | 915 | 915 | 905 | 905 | 7,000 |
1989/09/01 | 905 | 915 | 905 | 915 | 19,000 |
1989/08/31 | 926 | 926 | 915 | 915 | 12,000 |
1989/08/30 | 929 | 929 | 925 | 925 | 14,000 |
1989/08/29 | 929 | 930 | 926 | 926 | 22,000 |
1989/08/28 | 925 | 930 | 925 | 927 | 19,000 |
1989/08/25 | 931 | 940 | 930 | 940 | 9,000 |
1989/08/24 | 925 | 940 | 925 | 930 | 20,000 |
1989/08/23 | 940 | 945 | 925 | 930 | 28,000 |
1989/08/22 | 948 | 950 | 930 | 950 | 46,000 |
1989/08/21 | 950 | 954 | 945 | 945 | 33,000 |
1989/08/18 | 942 | 942 | 940 | 942 | 5,000 |
1989/08/17 | 943 | 943 | 935 | 943 | 24,000 |
1989/08/16 | 930 | 943 | 930 | 943 | 29,000 |
1989/08/15 | 913 | 914 | 913 | 914 | 3,000 |
1989/08/14 | 911 | 915 | 910 | 915 | 29,000 |
1989/08/11 | 935 | 935 | 931 | 935 | 23,000 |
1989/08/10 | 922 | 930 | 922 | 930 | 13,000 |
1989/08/09 | 921 | 921 | 911 | 920 | 19,000 |
1989/08/08 | 925 | 925 | 920 | 920 | 17,000 |
1989/08/07 | 920 | 925 | 920 | 925 | 13,000 |
1989/08/04 | 920 | 920 | 919 | 920 | 10,000 |
1989/08/03 | 930 | 930 | 910 | 913 | 14,000 |
1989/08/02 | 930 | 930 | 930 | 930 | 8,000 |
1989/08/01 | 930 | 930 | 930 | 930 | 7,000 |
1989/07/31 | 940 | 940 | 940 | 940 | 3,000 |
1989/07/28 | 940 | 940 | 940 | 940 | 3,000 |
1989/07/27 | 940 | 940 | 930 | 940 | 17,000 |
1989/07/26 | 935 | 940 | 930 | 930 | 10,000 |
1989/07/25 | 940 | 940 | 934 | 935 | 20,000 |
1989/07/24 | 940 | 940 | 940 | 940 | 2,000 |
1989/07/21 | 950 | 950 | 940 | 950 | 18,000 |
1989/07/20 | 930 | 930 | 922 | 930 | 16,000 |
1989/07/19 | 950 | 950 | 945 | 945 | 15,000 |
1989/07/18 | 960 | 960 | 960 | 960 | 6,000 |
1989/07/17 | 950 | 960 | 945 | 960 | 6,000 |
1989/07/14 | 960 | 962 | 950 | 950 | 27,000 |
1989/07/13 | 959 | 965 | 950 | 952 | 61,000 |
1989/07/12 | 980 | 980 | 960 | 960 | 27,000 |
1989/07/11 | 990 | 990 | 960 | 985 | 55,000 |
1989/07/10 | 1,010 | 1,020 | 981 | 990 | 78,000 |
1989/07/07 | 980 | 1,040 | 970 | 1,010 | 528,000 |
1989/07/06 | 940 | 980 | 930 | 970 | 258,000 |
1989/07/05 | 950 | 955 | 930 | 930 | 119,000 |
1989/07/04 | 901 | 940 | 900 | 940 | 107,000 |
1989/07/03 | 900 | 900 | 900 | 900 | 15,000 |
1989/06/30 | 865 | 865 | 860 | 860 | 11,000 |
1989/06/29 | 870 | 870 | 865 | 865 | 10,000 |
1989/06/28 | 870 | 870 | 870 | 870 | 7,000 |
1989/06/27 | 870 | 880 | 870 | 880 | 4,000 |
1989/06/26 | 875 | 875 | 875 | 875 | 2,000 |
1989/06/23 | 890 | 890 | 875 | 875 | 3,000 |
1989/06/22 | 870 | 878 | 870 | 878 | 5,000 |
1989/06/21 | 895 | 895 | 895 | 895 | 6,000 |
1989/06/20 | 850 | 850 | 850 | 850 | 17,000 |
1989/06/19 | 850 | 850 | 850 | 850 | 29,000 |
1989/06/16 | 870 | 870 | 861 | 861 | 4,000 |
1989/06/14 | 880 | 880 | 870 | 870 | 9,000 |
1989/06/13 | 870 | 870 | 870 | 870 | 1,000 |
1989/06/12 | 862 | 862 | 862 | 862 | 2,000 |
1989/06/09 | 892 | 900 | 892 | 892 | 6,000 |
1989/06/07 | 935 | 935 | 910 | 930 | 103,000 |
1989/06/06 | 910 | 939 | 900 | 939 | 71,000 |
1989/06/05 | 934 | 937 | 920 | 920 | 22,000 |
1989/06/02 | 924 | 940 | 920 | 940 | 176,000 |
1989/06/01 | 860 | 931 | 860 | 931 | 146,000 |
1989/05/31 | 851 | 860 | 848 | 850 | 36,000 |
1989/05/30 | 861 | 861 | 850 | 850 | 21,000 |
1989/05/29 | 863 | 869 | 848 | 860 | 35,000 |
1989/05/26 | 860 | 870 | 860 | 861 | 13,000 |
1989/05/25 | 870 | 870 | 870 | 870 | 5,000 |
1989/05/24 | 872 | 872 | 870 | 871 | 15,000 |
1989/05/23 | 885 | 890 | 870 | 870 | 22,000 |
1989/05/22 | 892 | 892 | 890 | 892 | 19,000 |
1989/05/19 | 871 | 890 | 871 | 890 | 49,000 |
1989/05/18 | 871 | 875 | 871 | 871 | 24,000 |
1989/05/17 | 871 | 880 | 871 | 875 | 11,000 |
1989/05/16 | 870 | 871 | 870 | 871 | 13,000 |
1989/05/15 | 866 | 870 | 866 | 870 | 11,000 |
1989/05/12 | 870 | 870 | 863 | 863 | 11,000 |
1989/05/11 | 886 | 886 | 885 | 885 | 5,000 |
1989/05/10 | 870 | 880 | 870 | 880 | 20,000 |
1989/05/09 | 860 | 880 | 860 | 880 | 21,000 |
1989/05/08 | 860 | 870 | 860 | 865 | 15,000 |
1989/05/02 | 841 | 860 | 841 | 860 | 23,000 |
1989/05/01 | 860 | 860 | 840 | 840 | 32,000 |
1989/04/28 | 831 | 839 | 830 | 839 | 11,000 |
1989/04/27 | 820 | 830 | 820 | 830 | 7,000 |
1989/04/26 | 830 | 830 | 820 | 820 | 6,000 |
1989/04/25 | 820 | 830 | 820 | 830 | 18,000 |
1989/04/24 | 844 | 844 | 815 | 815 | 8,000 |
1989/04/21 | 831 | 849 | 825 | 849 | 16,000 |
1989/04/20 | 831 | 832 | 830 | 830 | 14,000 |
1989/04/19 | 835 | 835 | 830 | 830 | 15,000 |
1989/04/18 | 835 | 850 | 833 | 833 | 8,000 |
1989/04/17 | 835 | 835 | 825 | 830 | 9,000 |
1989/04/14 | 830 | 835 | 830 | 835 | 4,000 |
1989/04/13 | 835 | 835 | 822 | 825 | 4,000 |
1989/04/12 | 810 | 831 | 810 | 831 | 13,000 |
1989/04/11 | 810 | 830 | 810 | 830 | 5,000 |
1989/04/10 | 826 | 826 | 826 | 826 | 3,000 |
1989/04/07 | 814 | 832 | 810 | 831 | 23,000 |
1989/04/06 | 810 | 815 | 810 | 815 | 12,000 |
1989/04/05 | 810 | 820 | 810 | 820 | 8,000 |
1989/04/04 | 811 | 820 | 810 | 820 | 27,000 |
1989/04/03 | 830 | 850 | 821 | 825 | 24,000 |
1989/03/31 | 819 | 830 | 819 | 830 | 18,000 |
1989/03/30 | 830 | 830 | 812 | 812 | 21,000 |
1989/03/29 | 835 | 840 | 830 | 830 | 74,000 |
1989/03/28 | 850 | 850 | 833 | 835 | 13,000 |
1989/03/27 | 835 | 845 | 835 | 845 | 17,000 |
1989/03/24 | 840 | 850 | 830 | 830 | 24,000 |
1989/03/23 | 860 | 860 | 830 | 830 | 52,000 |
1989/03/22 | 860 | 860 | 850 | 860 | 42,000 |
1989/03/20 | 879 | 879 | 850 | 870 | 31,000 |
1989/03/17 | 881 | 890 | 871 | 882 | 27,000 |
1989/03/16 | 840 | 865 | 840 | 865 | 22,000 |
1989/03/15 | 821 | 849 | 820 | 849 | 9,000 |
1989/03/14 | 826 | 826 | 810 | 810 | 6,000 |
1989/03/13 | 831 | 840 | 823 | 823 | 15,000 |
1989/03/10 | 830 | 830 | 830 | 830 | 11,000 |
1989/03/09 | 830 | 830 | 830 | 830 | 20,000 |
1989/03/08 | 850 | 850 | 830 | 830 | 13,000 |
1989/03/07 | 822 | 840 | 822 | 840 | 5,000 |
1989/03/06 | 850 | 850 | 802 | 802 | 18,000 |
1989/03/03 | 831 | 850 | 830 | 850 | 22,000 |
1989/03/02 | 820 | 821 | 819 | 821 | 18,000 |
1989/03/01 | 830 | 830 | 812 | 819 | 15,000 |
1989/02/28 | 830 | 840 | 830 | 830 | 15,000 |
1989/02/27 | 850 | 850 | 845 | 850 | 22,000 |
1989/02/23 | 860 | 860 | 852 | 852 | 14,000 |
1989/02/22 | 900 | 900 | 881 | 881 | 16,000 |
1989/02/21 | 881 | 900 | 873 | 900 | 33,000 |
1989/02/20 | 880 | 880 | 873 | 873 | 11,000 |
1989/02/17 | 855 | 870 | 850 | 870 | 11,000 |
1989/02/16 | 870 | 871 | 860 | 860 | 11,000 |
1989/02/15 | 855 | 870 | 855 | 870 | 15,000 |
1989/02/14 | 870 | 870 | 850 | 850 | 13,000 |
1989/02/13 | 875 | 879 | 870 | 870 | 25,000 |
1989/02/10 | 870 | 880 | 870 | 873 | 14,000 |
1989/02/09 | 890 | 900 | 880 | 880 | 27,000 |
1989/02/08 | 890 | 910 | 890 | 890 | 18,000 |
1989/02/07 | 901 | 914 | 890 | 890 | 17,000 |
1989/02/06 | 895 | 919 | 895 | 895 | 36,000 |
1989/02/03 | 900 | 900 | 890 | 890 | 19,000 |
1989/02/02 | 890 | 890 | 885 | 890 | 33,000 |
1989/02/01 | 909 | 915 | 873 | 873 | 30,000 |
1989/01/31 | 924 | 924 | 900 | 910 | 18,000 |
1989/01/30 | 930 | 930 | 918 | 925 | 27,000 |
1989/01/28 | 920 | 936 | 920 | 927 | 55,000 |
1989/01/27 | 920 | 920 | 910 | 920 | 74,000 |
1989/01/26 | 881 | 906 | 881 | 905 | 88,000 |
1989/01/25 | 871 | 871 | 868 | 870 | 26,000 |
1989/01/24 | 852 | 870 | 852 | 860 | 27,000 |
1989/01/23 | 865 | 877 | 849 | 850 | 28,000 |
1989/01/20 | 850 | 865 | 850 | 865 | 17,000 |
1989/01/19 | 871 | 871 | 851 | 851 | 19,000 |
1989/01/18 | 881 | 890 | 871 | 871 | 16,000 |
1989/01/17 | 890 | 890 | 870 | 871 | 8,000 |
1989/01/13 | 885 | 899 | 885 | 899 | 19,000 |
1989/01/12 | 899 | 900 | 880 | 900 | 89,000 |
1989/01/11 | 841 | 901 | 840 | 901 | 50,000 |
1989/01/10 | 847 | 851 | 840 | 840 | 30,000 |
1989/01/09 | 830 | 850 | 824 | 847 | 33,000 |
1989/01/06 | 801 | 836 | 801 | 836 | 29,000 |
1989/01/04 | 800 | 800 | 785 | 785 | 17,000 |