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 |
---|---|---|---|---|---|
1994/12/30 | 731 | 750 | 720 | 720 | 167,000 |
1994/12/29 | 665 | 730 | 658 | 728 | 136,000 |
1994/12/28 | 655 | 680 | 655 | 670 | 30,000 |
1994/12/27 | 645 | 650 | 645 | 649 | 11,000 |
1994/12/26 | 635 | 635 | 625 | 630 | 29,000 |
1994/12/22 | 621 | 635 | 616 | 635 | 46,000 |
1994/12/21 | 635 | 635 | 621 | 621 | 18,000 |
1994/12/20 | 635 | 640 | 627 | 635 | 18,000 |
1994/12/19 | 626 | 630 | 625 | 626 | 21,000 |
1994/12/16 | 625 | 627 | 625 | 626 | 14,000 |
1994/12/15 | 657 | 657 | 657 | 657 | 8,000 |
1994/12/14 | 635 | 637 | 635 | 637 | 16,000 |
1994/12/13 | 660 | 660 | 635 | 635 | 37,000 |
1994/12/12 | 640 | 640 | 640 | 640 | 18,000 |
1994/12/09 | 660 | 660 | 630 | 630 | 29,000 |
1994/12/08 | 653 | 653 | 650 | 652 | 13,000 |
1994/12/07 | 653 | 665 | 650 | 650 | 7,000 |
1994/12/06 | 655 | 655 | 650 | 650 | 7,000 |
1994/12/05 | 671 | 674 | 660 | 660 | 6,000 |
1994/12/02 | 680 | 680 | 670 | 670 | 17,000 |
1994/12/01 | 700 | 700 | 680 | 680 | 42,000 |
1994/11/30 | 674 | 685 | 665 | 665 | 41,000 |
1994/11/29 | 620 | 650 | 618 | 640 | 39,000 |
1994/11/28 | 626 | 626 | 618 | 618 | 4,000 |
1994/11/25 | 612 | 630 | 612 | 630 | 14,000 |
1994/11/24 | 640 | 640 | 610 | 617 | 19,000 |
1994/11/22 | 650 | 660 | 644 | 644 | 17,000 |
1994/11/21 | 670 | 670 | 650 | 650 | 10,000 |
1994/11/18 | 660 | 670 | 660 | 670 | 4,000 |
1994/11/16 | 655 | 666 | 655 | 666 | 6,000 |
1994/11/15 | 661 | 676 | 661 | 675 | 9,000 |
1994/11/14 | 641 | 641 | 641 | 641 | 7,000 |
1994/11/11 | 659 | 659 | 641 | 641 | 6,000 |
1994/11/10 | 670 | 670 | 640 | 660 | 9,000 |
1994/11/09 | 681 | 681 | 670 | 670 | 11,000 |
1994/11/08 | 695 | 695 | 680 | 680 | 4,000 |
1994/11/07 | 700 | 704 | 687 | 695 | 15,000 |
1994/11/04 | 700 | 701 | 698 | 698 | 20,000 |
1994/11/02 | 701 | 719 | 700 | 700 | 37,000 |
1994/11/01 | 707 | 707 | 700 | 700 | 15,000 |
1994/10/31 | 700 | 700 | 691 | 693 | 14,000 |
1994/10/28 | 690 | 710 | 690 | 691 | 50,000 |
1994/10/27 | 670 | 688 | 670 | 688 | 13,000 |
1994/10/26 | 679 | 680 | 679 | 679 | 13,000 |
1994/10/25 | 679 | 679 | 679 | 679 | 1,000 |
1994/10/24 | 664 | 685 | 664 | 666 | 40,000 |
1994/10/21 | 690 | 690 | 662 | 674 | 129,000 |
1994/10/20 | 714 | 714 | 686 | 690 | 56,000 |
1994/10/19 | 740 | 740 | 701 | 715 | 32,000 |
1994/10/18 | 699 | 743 | 699 | 740 | 145,000 |
1994/10/17 | 695 | 695 | 686 | 691 | 19,000 |
1994/10/14 | 690 | 690 | 680 | 685 | 10,000 |
1994/10/13 | 694 | 694 | 679 | 680 | 17,000 |
1994/10/12 | 660 | 691 | 660 | 689 | 48,000 |
1994/10/11 | 664 | 680 | 657 | 660 | 10,000 |
1994/10/07 | 641 | 654 | 640 | 654 | 13,000 |
1994/10/06 | 640 | 647 | 640 | 640 | 21,000 |
1994/10/05 | 657 | 657 | 645 | 645 | 57,000 |
1994/10/04 | 670 | 675 | 657 | 657 | 41,000 |
1994/10/03 | 674 | 674 | 665 | 665 | 19,000 |
1994/09/30 | 665 | 665 | 645 | 655 | 57,000 |
1994/09/29 | 681 | 681 | 665 | 665 | 22,000 |
1994/09/28 | 652 | 671 | 650 | 671 | 17,000 |
1994/09/27 | 665 | 665 | 662 | 662 | 16,000 |
1994/09/26 | 671 | 671 | 661 | 662 | 3,000 |
1994/09/22 | 659 | 670 | 650 | 670 | 13,000 |
1994/09/21 | 646 | 650 | 645 | 650 | 11,000 |
1994/09/20 | 651 | 656 | 645 | 645 | 21,000 |
1994/09/19 | 645 | 647 | 640 | 640 | 26,000 |
1994/09/16 | 651 | 651 | 641 | 641 | 31,000 |
1994/09/14 | 667 | 670 | 649 | 649 | 62,000 |
1994/09/13 | 685 | 685 | 667 | 667 | 41,000 |
1994/09/12 | 700 | 700 | 681 | 685 | 10,000 |
1994/09/09 | 700 | 700 | 690 | 690 | 21,000 |
1994/09/08 | 671 | 685 | 671 | 684 | 14,000 |
1994/09/07 | 684 | 694 | 665 | 665 | 38,000 |
1994/09/06 | 700 | 700 | 681 | 684 | 27,000 |
1994/09/05 | 711 | 711 | 700 | 700 | 21,000 |
1994/09/02 | 731 | 731 | 715 | 715 | 23,000 |
1994/09/01 | 749 | 749 | 731 | 731 | 19,000 |
1994/08/31 | 736 | 736 | 730 | 731 | 15,000 |
1994/08/30 | 733 | 734 | 730 | 730 | 10,000 |
1994/08/29 | 741 | 741 | 726 | 726 | 17,000 |
1994/08/26 | 741 | 743 | 741 | 743 | 3,000 |
1994/08/25 | 760 | 760 | 760 | 760 | 7,000 |
1994/08/24 | 746 | 750 | 740 | 750 | 23,000 |
1994/08/23 | 745 | 750 | 740 | 750 | 8,000 |
1994/08/22 | 775 | 775 | 746 | 746 | 7,000 |
1994/08/19 | 770 | 770 | 751 | 761 | 19,000 |
1994/08/18 | 770 | 772 | 770 | 770 | 9,000 |
1994/08/17 | 770 | 775 | 770 | 775 | 21,000 |
1994/08/16 | 775 | 780 | 775 | 775 | 9,000 |
1994/08/15 | 775 | 775 | 775 | 775 | 10,000 |
1994/08/12 | 775 | 785 | 775 | 777 | 14,000 |
1994/08/11 | 766 | 766 | 765 | 765 | 9,000 |
1994/08/10 | 761 | 761 | 756 | 756 | 4,000 |
1994/08/09 | 760 | 771 | 760 | 760 | 25,000 |
1994/08/08 | 765 | 765 | 760 | 760 | 32,000 |
1994/08/05 | 789 | 789 | 770 | 770 | 4,000 |
1994/08/04 | 790 | 790 | 776 | 776 | 4,000 |
1994/08/03 | 793 | 793 | 785 | 785 | 16,000 |
1994/08/02 | 750 | 790 | 750 | 782 | 71,000 |
1994/08/01 | 770 | 770 | 749 | 751 | 29,000 |
1994/07/29 | 771 | 780 | 765 | 769 | 32,000 |
1994/07/28 | 756 | 763 | 750 | 760 | 60,000 |
1994/07/27 | 795 | 805 | 759 | 759 | 47,000 |
1994/07/26 | 790 | 790 | 786 | 790 | 13,000 |
1994/07/25 | 830 | 830 | 800 | 800 | 25,000 |
1994/07/22 | 850 | 869 | 825 | 825 | 556,000 |
1994/07/21 | 825 | 856 | 813 | 830 | 564,000 |
1994/07/20 | 775 | 825 | 768 | 825 | 213,000 |
1994/07/19 | 765 | 771 | 765 | 770 | 9,000 |
1994/07/18 | 776 | 776 | 765 | 775 | 22,000 |
1994/07/15 | 780 | 784 | 775 | 775 | 11,000 |
1994/07/14 | 770 | 780 | 767 | 770 | 35,000 |
1994/07/13 | 772 | 772 | 765 | 770 | 21,000 |
1994/07/12 | 780 | 782 | 772 | 772 | 69,000 |
1994/07/11 | 777 | 785 | 772 | 780 | 39,000 |
1994/07/08 | 801 | 802 | 785 | 786 | 43,000 |
1994/07/07 | 816 | 820 | 800 | 801 | 48,000 |
1994/07/06 | 830 | 830 | 810 | 815 | 104,000 |
1994/07/05 | 811 | 835 | 800 | 829 | 374,000 |
1994/07/04 | 799 | 809 | 790 | 801 | 95,000 |
1994/07/01 | 814 | 815 | 781 | 800 | 290,000 |
1994/06/30 | 775 | 810 | 775 | 810 | 559,000 |
1994/06/29 | 760 | 770 | 751 | 765 | 66,000 |
1994/06/28 | 740 | 755 | 740 | 750 | 24,000 |
1994/06/27 | 742 | 742 | 725 | 731 | 16,000 |
1994/06/24 | 746 | 754 | 745 | 754 | 62,000 |
1994/06/23 | 743 | 750 | 740 | 740 | 49,000 |
1994/06/22 | 733 | 743 | 733 | 743 | 18,000 |
1994/06/21 | 747 | 753 | 726 | 753 | 17,000 |
1994/06/20 | 770 | 770 | 755 | 755 | 38,000 |
1994/06/17 | 770 | 770 | 761 | 763 | 38,000 |
1994/06/16 | 788 | 795 | 760 | 761 | 243,000 |
1994/06/15 | 740 | 770 | 740 | 768 | 239,000 |
1994/06/14 | 740 | 745 | 736 | 736 | 51,000 |
1994/06/13 | 745 | 745 | 735 | 736 | 43,000 |
1994/06/10 | 749 | 749 | 730 | 735 | 63,000 |
1994/06/09 | 750 | 750 | 735 | 744 | 103,000 |
1994/06/08 | 711 | 745 | 711 | 745 | 68,000 |
1994/06/07 | 710 | 711 | 710 | 710 | 16,000 |
1994/06/06 | 716 | 721 | 710 | 710 | 14,000 |
1994/06/03 | 721 | 721 | 720 | 721 | 9,000 |
1994/06/02 | 723 | 723 | 716 | 720 | 22,000 |
1994/06/01 | 740 | 740 | 720 | 721 | 21,000 |
1994/05/31 | 750 | 750 | 729 | 730 | 12,000 |
1994/05/30 | 730 | 730 | 725 | 730 | 16,000 |
1994/05/27 | 708 | 720 | 708 | 720 | 21,000 |
1994/05/26 | 720 | 720 | 705 | 705 | 18,000 |
1994/05/25 | 711 | 715 | 710 | 715 | 37,000 |
1994/05/24 | 718 | 718 | 710 | 718 | 11,000 |
1994/05/23 | 720 | 720 | 708 | 708 | 16,000 |
1994/05/20 | 716 | 720 | 711 | 720 | 66,000 |
1994/05/19 | 716 | 716 | 707 | 715 | 27,000 |
1994/05/18 | 750 | 750 | 716 | 716 | 15,000 |
1994/05/17 | 750 | 750 | 735 | 735 | 35,000 |
1994/05/16 | 764 | 764 | 745 | 750 | 19,000 |
1994/05/13 | 770 | 775 | 745 | 745 | 110,000 |
1994/05/12 | 773 | 781 | 761 | 764 | 221,000 |
1994/05/11 | 755 | 765 | 750 | 764 | 157,000 |
1994/05/10 | 701 | 701 | 700 | 700 | 21,000 |
1994/05/09 | 703 | 703 | 691 | 700 | 39,000 |
1994/05/06 | 692 | 708 | 692 | 693 | 6,000 |
1994/05/02 | 715 | 715 | 697 | 697 | 20,000 |
1994/04/28 | 700 | 712 | 691 | 711 | 26,000 |
1994/04/27 | 715 | 719 | 700 | 710 | 24,000 |
1994/04/26 | 703 | 703 | 691 | 691 | 28,000 |
1994/04/25 | 720 | 720 | 700 | 705 | 15,000 |
1994/04/22 | 711 | 720 | 706 | 715 | 29,000 |
1994/04/21 | 705 | 708 | 701 | 701 | 43,000 |
1994/04/20 | 728 | 728 | 706 | 706 | 57,000 |
1994/04/19 | 727 | 727 | 718 | 718 | 30,000 |
1994/04/18 | 730 | 730 | 726 | 726 | 16,000 |
1994/04/15 | 720 | 731 | 720 | 730 | 16,000 |
1994/04/14 | 715 | 720 | 714 | 715 | 18,000 |
1994/04/13 | 720 | 720 | 715 | 715 | 15,000 |
1994/04/12 | 718 | 720 | 710 | 710 | 64,000 |
1994/04/11 | 730 | 730 | 714 | 715 | 33,000 |
1994/04/08 | 737 | 745 | 730 | 738 | 93,000 |
1994/04/07 | 749 | 750 | 725 | 730 | 57,000 |
1994/04/06 | 740 | 740 | 722 | 731 | 79,000 |
1994/04/05 | 725 | 738 | 710 | 738 | 12,000 |
1994/04/04 | 740 | 740 | 705 | 710 | 35,000 |
1994/04/01 | 750 | 750 | 730 | 730 | 55,000 |
1994/03/31 | 744 | 744 | 730 | 730 | 43,000 |
1994/03/30 | 762 | 765 | 735 | 740 | 177,000 |
1994/03/29 | 765 | 765 | 731 | 765 | 60,000 |
1994/03/28 | 750 | 770 | 735 | 760 | 69,000 |
1994/03/25 | 730 | 745 | 704 | 745 | 98,000 |
1994/03/24 | 740 | 750 | 730 | 730 | 59,000 |
1994/03/23 | 752 | 778 | 749 | 750 | 32,000 |
1994/03/22 | 781 | 781 | 752 | 752 | 50,000 |
1994/03/18 | 788 | 795 | 771 | 771 | 29,000 |
1994/03/17 | 795 | 800 | 777 | 788 | 221,000 |
1994/03/16 | 792 | 793 | 775 | 775 | 96,000 |
1994/03/15 | 810 | 810 | 787 | 802 | 91,000 |
1994/03/14 | 790 | 808 | 788 | 808 | 468,000 |
1994/03/11 | 770 | 790 | 770 | 778 | 301,000 |
1994/03/10 | 755 | 770 | 751 | 770 | 54,000 |
1994/03/09 | 765 | 765 | 744 | 760 | 21,000 |
1994/03/08 | 744 | 775 | 740 | 775 | 36,000 |
1994/03/07 | 758 | 763 | 752 | 754 | 30,000 |
1994/03/04 | 774 | 778 | 756 | 778 | 27,000 |
1994/03/03 | 754 | 780 | 750 | 780 | 52,000 |
1994/03/02 | 769 | 769 | 754 | 754 | 39,000 |
1994/03/01 | 755 | 785 | 755 | 770 | 177,000 |
1994/02/28 | 753 | 753 | 740 | 750 | 68,000 |
1994/02/25 | 770 | 770 | 753 | 753 | 85,000 |
1994/02/24 | 759 | 779 | 750 | 778 | 173,000 |
1994/02/23 | 782 | 782 | 750 | 751 | 135,000 |
1994/02/22 | 810 | 822 | 793 | 793 | 358,000 |
1994/02/21 | 770 | 810 | 760 | 800 | 374,000 |
1994/02/18 | 760 | 766 | 755 | 760 | 137,000 |
1994/02/17 | 779 | 788 | 755 | 755 | 152,000 |
1994/02/16 | 730 | 779 | 730 | 777 | 173,000 |
1994/02/15 | 728 | 730 | 711 | 728 | 70,000 |
1994/02/14 | 735 | 735 | 717 | 735 | 27,000 |
1994/02/10 | 730 | 735 | 720 | 735 | 32,000 |
1994/02/09 | 720 | 730 | 710 | 730 | 83,000 |
1994/02/08 | 730 | 735 | 710 | 715 | 32,000 |
1994/02/07 | 726 | 739 | 721 | 730 | 47,000 |
1994/02/04 | 720 | 733 | 712 | 726 | 62,000 |
1994/02/03 | 723 | 723 | 710 | 722 | 37,000 |
1994/02/02 | 740 | 740 | 725 | 733 | 95,000 |
1994/02/01 | 740 | 745 | 730 | 730 | 82,000 |
1994/01/31 | 745 | 750 | 730 | 730 | 77,000 |
1994/01/28 | 735 | 744 | 730 | 735 | 66,000 |
1994/01/27 | 747 | 760 | 745 | 750 | 276,000 |
1994/01/26 | 699 | 739 | 699 | 739 | 89,000 |
1994/01/25 | 699 | 700 | 689 | 700 | 23,000 |
1994/01/24 | 675 | 700 | 675 | 700 | 45,000 |
1994/01/21 | 715 | 725 | 710 | 725 | 41,000 |
1994/01/20 | 743 | 743 | 719 | 725 | 57,000 |
1994/01/19 | 751 | 756 | 735 | 744 | 74,000 |
1994/01/18 | 714 | 735 | 713 | 735 | 110,000 |
1994/01/17 | 731 | 740 | 718 | 724 | 55,000 |
1994/01/14 | 748 | 755 | 746 | 746 | 109,000 |
1994/01/13 | 797 | 805 | 770 | 770 | 82,000 |
1994/01/12 | 769 | 800 | 769 | 799 | 369,000 |
1994/01/11 | 750 | 780 | 730 | 779 | 397,000 |
1994/01/10 | 714 | 750 | 700 | 747 | 235,000 |
1994/01/07 | 709 | 714 | 686 | 714 | 113,000 |
1994/01/06 | 720 | 720 | 706 | 719 | 133,000 |
1994/01/05 | 691 | 731 | 690 | 730 | 334,000 |
1994/01/04 | 649 | 691 | 649 | 690 | 135,000 |