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 |
---|---|---|---|---|---|
1993/12/30 | 610 | 649 | 610 | 649 | 87,000 |
1993/12/29 | 640 | 645 | 620 | 620 | 142,000 |
1993/12/28 | 610 | 649 | 599 | 649 | 187,000 |
1993/12/27 | 570 | 620 | 565 | 620 | 152,000 |
1993/12/24 | 560 | 583 | 555 | 577 | 152,000 |
1993/12/22 | 520 | 560 | 520 | 560 | 87,000 |
1993/12/21 | 515 | 520 | 515 | 520 | 30,000 |
1993/12/20 | 530 | 530 | 515 | 515 | 16,000 |
1993/12/17 | 520 | 525 | 515 | 525 | 33,000 |
1993/12/16 | 520 | 525 | 511 | 511 | 17,000 |
1993/12/15 | 526 | 526 | 500 | 500 | 15,000 |
1993/12/14 | 539 | 540 | 526 | 526 | 9,000 |
1993/12/13 | 540 | 540 | 530 | 530 | 21,000 |
1993/12/10 | 510 | 510 | 500 | 510 | 13,000 |
1993/12/08 | 472 | 472 | 470 | 470 | 17,000 |
1993/12/07 | 475 | 480 | 470 | 471 | 14,000 |
1993/12/06 | 495 | 495 | 485 | 485 | 7,000 |
1993/12/03 | 530 | 530 | 502 | 502 | 17,000 |
1993/12/02 | 501 | 530 | 501 | 522 | 41,000 |
1993/12/01 | 490 | 501 | 490 | 495 | 52,000 |
1993/11/30 | 471 | 476 | 455 | 471 | 45,000 |
1993/11/26 | 520 | 528 | 510 | 511 | 28,000 |
1993/11/25 | 520 | 525 | 498 | 510 | 47,000 |
1993/11/24 | 526 | 550 | 525 | 530 | 77,000 |
1993/11/22 | 595 | 595 | 520 | 522 | 125,000 |
1993/11/19 | 536 | 608 | 536 | 585 | 352,000 |
1993/11/18 | 490 | 529 | 490 | 529 | 390,000 |
1993/11/17 | 499 | 500 | 490 | 490 | 11,000 |
1993/11/16 | 492 | 500 | 480 | 500 | 24,000 |
1993/11/15 | 502 | 502 | 496 | 496 | 108,000 |
1993/11/12 | 480 | 510 | 478 | 500 | 163,000 |
1993/11/11 | 476 | 482 | 476 | 480 | 48,000 |
1993/11/10 | 485 | 485 | 478 | 478 | 17,000 |
1993/11/09 | 491 | 491 | 485 | 490 | 15,000 |
1993/11/08 | 481 | 491 | 471 | 482 | 25,000 |
1993/11/04 | 533 | 533 | 516 | 516 | 14,000 |
1993/11/02 | 531 | 533 | 531 | 533 | 8,000 |
1993/11/01 | 545 | 545 | 531 | 531 | 22,000 |
1993/10/29 | 549 | 549 | 535 | 540 | 20,000 |
1993/10/28 | 555 | 555 | 550 | 550 | 26,000 |
1993/10/27 | 554 | 560 | 550 | 555 | 25,000 |
1993/10/26 | 579 | 579 | 551 | 555 | 24,000 |
1993/10/25 | 596 | 600 | 585 | 585 | 36,000 |
1993/10/22 | 595 | 599 | 595 | 596 | 4,000 |
1993/10/21 | 610 | 610 | 590 | 590 | 16,000 |
1993/10/20 | 623 | 623 | 610 | 610 | 19,000 |
1993/10/19 | 620 | 620 | 620 | 620 | 26,000 |
1993/10/18 | 620 | 620 | 611 | 612 | 93,000 |
1993/10/15 | 591 | 620 | 591 | 620 | 87,000 |
1993/10/14 | 604 | 604 | 580 | 580 | 12,000 |
1993/10/13 | 627 | 627 | 610 | 610 | 9,000 |
1993/10/12 | 629 | 629 | 627 | 627 | 10,000 |
1993/10/08 | 629 | 629 | 628 | 629 | 24,000 |
1993/10/07 | 630 | 630 | 626 | 630 | 12,000 |
1993/10/06 | 627 | 627 | 626 | 626 | 7,000 |
1993/10/05 | 625 | 626 | 625 | 626 | 8,000 |
1993/10/04 | 630 | 631 | 625 | 625 | 14,000 |
1993/10/01 | 640 | 645 | 640 | 642 | 24,000 |
1993/09/30 | 635 | 635 | 630 | 630 | 22,000 |
1993/09/29 | 640 | 640 | 636 | 636 | 7,000 |
1993/09/28 | 637 | 637 | 636 | 636 | 3,000 |
1993/09/27 | 635 | 635 | 635 | 635 | 8,000 |
1993/09/24 | 650 | 650 | 630 | 645 | 28,000 |
1993/09/22 | 660 | 660 | 651 | 656 | 14,000 |
1993/09/21 | 676 | 676 | 670 | 670 | 21,000 |
1993/09/20 | 670 | 670 | 665 | 670 | 24,000 |
1993/09/17 | 665 | 665 | 661 | 665 | 8,000 |
1993/09/16 | 698 | 698 | 661 | 661 | 15,000 |
1993/09/14 | 697 | 698 | 675 | 698 | 48,000 |
1993/09/13 | 700 | 700 | 697 | 698 | 13,000 |
1993/09/10 | 690 | 700 | 690 | 700 | 8,000 |
1993/09/09 | 690 | 690 | 690 | 690 | 6,000 |
1993/09/08 | 685 | 690 | 685 | 690 | 16,000 |
1993/09/07 | 690 | 690 | 685 | 685 | 3,000 |
1993/09/06 | 690 | 690 | 690 | 690 | 4,000 |
1993/09/03 | 685 | 687 | 685 | 685 | 26,000 |
1993/09/02 | 688 | 688 | 683 | 683 | 17,000 |
1993/09/01 | 708 | 708 | 685 | 685 | 15,000 |
1993/08/31 | 699 | 699 | 694 | 698 | 9,000 |
1993/08/30 | 691 | 696 | 690 | 690 | 14,000 |
1993/08/27 | 683 | 695 | 683 | 694 | 29,000 |
1993/08/26 | 681 | 688 | 681 | 688 | 2,000 |
1993/08/25 | 688 | 688 | 680 | 688 | 33,000 |
1993/08/24 | 698 | 698 | 683 | 698 | 14,000 |
1993/08/23 | 683 | 688 | 683 | 688 | 5,000 |
1993/08/20 | 691 | 698 | 681 | 683 | 14,000 |
1993/08/19 | 686 | 686 | 681 | 681 | 19,000 |
1993/08/18 | 695 | 695 | 686 | 686 | 36,000 |
1993/08/17 | 702 | 702 | 695 | 698 | 19,000 |
1993/08/16 | 710 | 710 | 701 | 701 | 12,000 |
1993/08/13 | 712 | 715 | 706 | 706 | 22,000 |
1993/08/12 | 720 | 720 | 705 | 711 | 50,000 |
1993/08/11 | 702 | 710 | 702 | 710 | 31,000 |
1993/08/10 | 706 | 710 | 700 | 700 | 16,000 |
1993/08/09 | 705 | 713 | 705 | 705 | 31,000 |
1993/08/06 | 715 | 715 | 705 | 713 | 39,000 |
1993/08/05 | 714 | 720 | 705 | 705 | 20,000 |
1993/08/04 | 725 | 725 | 711 | 711 | 28,000 |
1993/08/03 | 749 | 749 | 735 | 735 | 21,000 |
1993/08/02 | 750 | 750 | 735 | 740 | 57,000 |
1993/07/30 | 740 | 750 | 730 | 750 | 47,000 |
1993/07/29 | 749 | 750 | 725 | 730 | 55,000 |
1993/07/28 | 767 | 770 | 730 | 750 | 199,000 |
1993/07/27 | 715 | 764 | 715 | 752 | 253,000 |
1993/07/26 | 711 | 715 | 700 | 715 | 68,000 |
1993/07/23 | 724 | 728 | 710 | 716 | 85,000 |
1993/07/22 | 675 | 744 | 675 | 744 | 225,000 |
1993/07/21 | 670 | 680 | 665 | 679 | 67,000 |
1993/07/20 | 675 | 675 | 665 | 675 | 39,000 |
1993/07/19 | 655 | 670 | 655 | 670 | 50,000 |
1993/07/16 | 671 | 675 | 660 | 675 | 46,000 |
1993/07/15 | 645 | 689 | 645 | 674 | 168,000 |
1993/07/14 | 625 | 648 | 623 | 640 | 66,000 |
1993/07/13 | 621 | 621 | 616 | 620 | 26,000 |
1993/07/12 | 625 | 629 | 620 | 620 | 14,000 |
1993/07/09 | 615 | 620 | 615 | 615 | 26,000 |
1993/07/08 | 625 | 625 | 620 | 620 | 25,000 |
1993/07/07 | 639 | 639 | 620 | 630 | 36,000 |
1993/07/06 | 621 | 630 | 621 | 630 | 12,000 |
1993/07/05 | 630 | 635 | 630 | 635 | 7,000 |
1993/07/02 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/01 | 655 | 655 | 630 | 630 | 12,000 |
1993/06/30 | 639 | 639 | 630 | 635 | 7,000 |
1993/06/29 | 659 | 659 | 640 | 640 | 23,000 |
1993/06/28 | 650 | 650 | 642 | 649 | 3,000 |
1993/06/25 | 650 | 655 | 650 | 655 | 19,000 |
1993/06/24 | 620 | 636 | 615 | 636 | 37,000 |
1993/06/23 | 610 | 621 | 610 | 620 | 26,000 |
1993/06/22 | 599 | 600 | 590 | 600 | 31,000 |
1993/06/21 | 635 | 635 | 599 | 599 | 24,000 |
1993/06/18 | 638 | 638 | 631 | 635 | 14,000 |
1993/06/17 | 640 | 650 | 625 | 650 | 24,000 |
1993/06/16 | 660 | 660 | 630 | 650 | 28,000 |
1993/06/15 | 680 | 710 | 680 | 680 | 59,000 |
1993/06/14 | 705 | 705 | 685 | 690 | 14,000 |
1993/06/11 | 700 | 710 | 700 | 710 | 18,000 |
1993/06/10 | 719 | 719 | 700 | 700 | 17,000 |
1993/06/08 | 720 | 729 | 715 | 720 | 25,000 |
1993/06/07 | 719 | 730 | 715 | 725 | 40,000 |
1993/06/04 | 711 | 727 | 711 | 727 | 64,000 |
1993/06/03 | 699 | 710 | 698 | 710 | 92,000 |
1993/06/02 | 700 | 700 | 692 | 700 | 58,000 |
1993/06/01 | 720 | 720 | 700 | 700 | 34,000 |
1993/05/31 | 734 | 734 | 700 | 720 | 39,000 |
1993/05/28 | 710 | 740 | 702 | 735 | 77,000 |
1993/05/27 | 735 | 735 | 706 | 710 | 49,000 |
1993/05/26 | 740 | 740 | 724 | 740 | 114,000 |
1993/05/25 | 735 | 750 | 735 | 740 | 174,000 |
1993/05/24 | 704 | 750 | 704 | 728 | 271,000 |
1993/05/21 | 660 | 704 | 660 | 704 | 227,000 |
1993/05/20 | 650 | 669 | 650 | 660 | 51,000 |
1993/05/19 | 636 | 656 | 636 | 650 | 49,000 |
1993/05/18 | 675 | 675 | 652 | 656 | 79,000 |
1993/05/17 | 670 | 684 | 670 | 675 | 187,000 |
1993/05/14 | 627 | 665 | 627 | 665 | 133,000 |
1993/05/13 | 625 | 636 | 620 | 626 | 67,000 |
1993/05/12 | 630 | 632 | 615 | 625 | 70,000 |
1993/05/11 | 628 | 640 | 623 | 630 | 93,000 |
1993/05/10 | 625 | 629 | 609 | 628 | 65,000 |
1993/05/07 | 626 | 638 | 625 | 625 | 93,000 |
1993/05/06 | 621 | 630 | 615 | 625 | 114,000 |
1993/04/30 | 575 | 609 | 570 | 609 | 133,000 |
1993/04/28 | 585 | 585 | 564 | 570 | 112,000 |
1993/04/27 | 540 | 570 | 540 | 565 | 93,000 |
1993/04/26 | 530 | 550 | 530 | 540 | 55,000 |
1993/04/23 | 541 | 541 | 525 | 525 | 46,000 |
1993/04/22 | 560 | 560 | 541 | 541 | 14,000 |
1993/04/21 | 563 | 564 | 550 | 560 | 25,000 |
1993/04/20 | 581 | 585 | 573 | 573 | 42,000 |
1993/04/19 | 585 | 590 | 576 | 580 | 80,000 |
1993/04/16 | 600 | 604 | 585 | 585 | 103,000 |
1993/04/15 | 600 | 600 | 580 | 592 | 48,000 |
1993/04/14 | 609 | 610 | 590 | 600 | 42,000 |
1993/04/13 | 600 | 610 | 595 | 610 | 85,000 |
1993/04/12 | 600 | 603 | 596 | 600 | 52,000 |
1993/04/09 | 571 | 595 | 571 | 595 | 48,000 |
1993/04/08 | 585 | 586 | 570 | 571 | 24,000 |
1993/04/07 | 590 | 590 | 580 | 586 | 40,000 |
1993/04/06 | 590 | 590 | 565 | 590 | 64,000 |
1993/04/05 | 628 | 628 | 597 | 597 | 16,000 |
1993/04/02 | 640 | 665 | 630 | 630 | 160,000 |
1993/04/01 | 581 | 630 | 580 | 630 | 177,000 |
1993/03/31 | 550 | 605 | 550 | 575 | 135,000 |
1993/03/30 | 525 | 545 | 525 | 545 | 80,000 |
1993/03/29 | 500 | 505 | 491 | 505 | 44,000 |
1993/03/26 | 489 | 500 | 484 | 500 | 25,000 |
1993/03/25 | 489 | 489 | 489 | 489 | 16,000 |
1993/03/24 | 475 | 475 | 451 | 451 | 29,000 |
1993/03/23 | 510 | 510 | 490 | 490 | 26,000 |
1993/03/22 | 503 | 503 | 500 | 500 | 24,000 |
1993/03/19 | 501 | 501 | 498 | 498 | 24,000 |
1993/03/18 | 509 | 509 | 494 | 500 | 51,000 |
1993/03/17 | 500 | 510 | 500 | 505 | 67,000 |
1993/03/16 | 477 | 485 | 475 | 485 | 49,000 |
1993/03/15 | 431 | 447 | 431 | 447 | 54,000 |
1993/03/11 | 426 | 430 | 426 | 430 | 3,000 |
1993/03/10 | 435 | 435 | 431 | 431 | 6,000 |
1993/03/09 | 440 | 445 | 440 | 443 | 23,000 |
1993/03/08 | 435 | 435 | 435 | 435 | 848,000 |
1993/03/05 | 435 | 435 | 435 | 435 | 1,000 |
1993/03/04 | 431 | 435 | 431 | 435 | 2,000 |
1993/03/02 | 439 | 439 | 439 | 439 | 10,000 |
1993/02/26 | 429 | 429 | 429 | 429 | 1,000 |
1993/02/25 | 430 | 430 | 430 | 430 | 4,000 |
1993/02/24 | 435 | 435 | 430 | 435 | 8,000 |
1993/02/23 | 445 | 445 | 440 | 440 | 4,000 |
1993/02/22 | 445 | 445 | 445 | 445 | 18,000 |
1993/02/19 | 440 | 440 | 440 | 440 | 1,000 |
1993/02/18 | 455 | 455 | 440 | 440 | 3,000 |
1993/02/15 | 449 | 455 | 449 | 455 | 4,000 |
1993/02/12 | 439 | 439 | 439 | 439 | 4,000 |
1993/02/09 | 460 | 460 | 458 | 458 | 6,000 |
1993/02/08 | 454 | 454 | 454 | 454 | 1,000 |
1993/02/05 | 454 | 459 | 454 | 459 | 3,000 |
1993/02/04 | 465 | 465 | 451 | 451 | 3,000 |
1993/02/03 | 456 | 460 | 456 | 460 | 3,000 |
1993/02/01 | 446 | 446 | 446 | 446 | 6,000 |
1993/01/27 | 441 | 441 | 431 | 431 | 5,000 |
1993/01/26 | 441 | 441 | 441 | 441 | 2,000 |
1993/01/25 | 455 | 455 | 455 | 455 | 1,000 |
1993/01/22 | 460 | 460 | 460 | 460 | 1,000 |
1993/01/21 | 465 | 465 | 465 | 465 | 3,000 |
1993/01/20 | 470 | 470 | 470 | 470 | 7,000 |
1993/01/19 | 460 | 460 | 460 | 460 | 3,000 |
1993/01/18 | 470 | 470 | 470 | 470 | 3,000 |
1993/01/13 | 470 | 470 | 470 | 470 | 6,000 |
1993/01/08 | 490 | 490 | 490 | 490 | 1,000 |
1993/01/07 | 495 | 500 | 490 | 495 | 15,000 |
1993/01/06 | 475 | 495 | 475 | 490 | 25,000 |
1993/01/05 | 475 | 475 | 475 | 475 | 1,000 |
1993/01/04 | 460 | 470 | 460 | 470 | 9,000 |