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 |
|---|---|---|---|---|---|
| 1995/12/29 | 526 | 526 | 525 | 525 | 10,000 |
| 1995/12/28 | 531 | 531 | 520 | 520 | 28,000 |
| 1995/12/27 | 513 | 530 | 512 | 525 | 17,000 |
| 1995/12/26 | 528 | 528 | 505 | 505 | 22,000 |
| 1995/12/25 | 549 | 549 | 528 | 528 | 25,000 |
| 1995/12/22 | 545 | 550 | 528 | 540 | 43,000 |
| 1995/12/21 | 518 | 535 | 514 | 535 | 49,000 |
| 1995/12/20 | 515 | 515 | 509 | 514 | 39,000 |
| 1995/12/19 | 512 | 513 | 505 | 506 | 21,000 |
| 1995/12/18 | 520 | 520 | 512 | 512 | 14,000 |
| 1995/12/15 | 516 | 516 | 512 | 512 | 62,000 |
| 1995/12/14 | 516 | 516 | 511 | 514 | 11,000 |
| 1995/12/13 | 518 | 523 | 515 | 516 | 39,000 |
| 1995/12/12 | 529 | 529 | 512 | 523 | 40,000 |
| 1995/12/11 | 512 | 517 | 510 | 510 | 26,000 |
| 1995/12/08 | 509 | 529 | 500 | 500 | 82,000 |
| 1995/12/07 | 500 | 509 | 498 | 509 | 38,000 |
| 1995/12/06 | 490 | 500 | 490 | 495 | 13,000 |
| 1995/12/05 | 500 | 500 | 484 | 484 | 12,000 |
| 1995/12/04 | 514 | 515 | 491 | 499 | 43,000 |
| 1995/12/01 | 493 | 515 | 490 | 515 | 115,000 |
| 1995/11/30 | 468 | 488 | 468 | 488 | 27,000 |
| 1995/11/29 | 463 | 471 | 463 | 468 | 26,000 |
| 1995/11/28 | 460 | 465 | 460 | 462 | 10,000 |
| 1995/11/27 | 457 | 461 | 457 | 461 | 4,000 |
| 1995/11/24 | 455 | 456 | 451 | 452 | 17,000 |
| 1995/11/22 | 470 | 470 | 460 | 460 | 5,000 |
| 1995/11/21 | 470 | 472 | 470 | 471 | 3,000 |
| 1995/11/20 | 471 | 471 | 471 | 471 | 9,000 |
| 1995/11/17 | 456 | 456 | 448 | 448 | 8,000 |
| 1995/11/16 | 446 | 458 | 446 | 451 | 5,000 |
| 1995/11/15 | 456 | 456 | 440 | 441 | 32,000 |
| 1995/11/14 | 460 | 460 | 451 | 451 | 8,000 |
| 1995/11/13 | 471 | 474 | 471 | 474 | 4,000 |
| 1995/11/10 | 465 | 480 | 465 | 480 | 33,000 |
| 1995/11/09 | 463 | 463 | 460 | 460 | 13,000 |
| 1995/11/08 | 455 | 465 | 455 | 458 | 16,000 |
| 1995/11/07 | 460 | 460 | 455 | 457 | 7,000 |
| 1995/11/06 | 475 | 475 | 465 | 465 | 3,000 |
| 1995/11/02 | 472 | 476 | 471 | 476 | 8,000 |
| 1995/11/01 | 471 | 471 | 468 | 468 | 12,000 |
| 1995/10/31 | 445 | 446 | 445 | 446 | 8,000 |
| 1995/10/30 | 447 | 447 | 446 | 446 | 2,000 |
| 1995/10/27 | 445 | 446 | 444 | 446 | 23,000 |
| 1995/10/26 | 456 | 457 | 455 | 455 | 14,000 |
| 1995/10/25 | 465 | 465 | 460 | 465 | 5,000 |
| 1995/10/24 | 469 | 469 | 465 | 465 | 9,000 |
| 1995/10/23 | 479 | 480 | 475 | 479 | 15,000 |
| 1995/10/20 | 493 | 497 | 484 | 484 | 34,000 |
| 1995/10/19 | 480 | 488 | 470 | 488 | 78,000 |
| 1995/10/18 | 445 | 470 | 445 | 470 | 73,000 |
| 1995/10/17 | 450 | 450 | 435 | 435 | 109,000 |
| 1995/10/16 | 450 | 450 | 445 | 445 | 19,000 |
| 1995/10/13 | 451 | 451 | 445 | 445 | 26,000 |
| 1995/10/12 | 451 | 452 | 450 | 450 | 10,000 |
| 1995/10/11 | 456 | 456 | 450 | 455 | 10,000 |
| 1995/10/09 | 455 | 455 | 455 | 455 | 1,000 |
| 1995/10/06 | 455 | 460 | 455 | 455 | 4,000 |
| 1995/10/05 | 456 | 460 | 456 | 460 | 12,000 |
| 1995/10/04 | 453 | 453 | 453 | 453 | 4,000 |
| 1995/10/03 | 450 | 455 | 450 | 455 | 7,000 |
| 1995/10/02 | 465 | 465 | 455 | 455 | 11,000 |
| 1995/09/29 | 459 | 460 | 455 | 455 | 12,000 |
| 1995/09/28 | 460 | 460 | 446 | 450 | 8,000 |
| 1995/09/27 | 446 | 460 | 446 | 458 | 7,000 |
| 1995/09/26 | 446 | 450 | 440 | 440 | 12,000 |
| 1995/09/25 | 442 | 442 | 442 | 442 | 2,000 |
| 1995/09/22 | 439 | 440 | 435 | 436 | 36,000 |
| 1995/09/21 | 466 | 466 | 449 | 449 | 27,000 |
| 1995/09/20 | 490 | 490 | 466 | 466 | 22,000 |
| 1995/09/19 | 489 | 489 | 475 | 475 | 16,000 |
| 1995/09/18 | 495 | 495 | 490 | 495 | 11,000 |
| 1995/09/14 | 490 | 495 | 485 | 485 | 9,000 |
| 1995/09/13 | 481 | 484 | 481 | 482 | 19,000 |
| 1995/09/12 | 490 | 496 | 481 | 481 | 57,000 |
| 1995/09/11 | 492 | 492 | 484 | 490 | 57,000 |
| 1995/09/08 | 501 | 510 | 490 | 490 | 31,000 |
| 1995/09/07 | 500 | 500 | 485 | 486 | 24,000 |
| 1995/09/06 | 502 | 502 | 487 | 487 | 30,000 |
| 1995/09/05 | 503 | 503 | 491 | 500 | 31,000 |
| 1995/09/04 | 515 | 532 | 501 | 501 | 141,000 |
| 1995/09/01 | 488 | 508 | 481 | 505 | 87,000 |
| 1995/08/31 | 481 | 495 | 474 | 480 | 68,000 |
| 1995/08/30 | 486 | 489 | 475 | 480 | 182,000 |
| 1995/08/29 | 455 | 485 | 451 | 475 | 169,000 |
| 1995/08/28 | 410 | 434 | 410 | 430 | 155,000 |
| 1995/08/25 | 445 | 445 | 431 | 435 | 36,000 |
| 1995/08/24 | 440 | 440 | 430 | 440 | 30,000 |
| 1995/08/23 | 450 | 451 | 442 | 442 | 19,000 |
| 1995/08/22 | 453 | 453 | 451 | 452 | 9,000 |
| 1995/08/21 | 467 | 467 | 451 | 451 | 21,000 |
| 1995/08/18 | 452 | 460 | 450 | 458 | 18,000 |
| 1995/08/17 | 467 | 467 | 464 | 465 | 49,000 |
| 1995/08/16 | 459 | 460 | 453 | 457 | 88,000 |
| 1995/08/15 | 430 | 445 | 426 | 440 | 64,000 |
| 1995/08/14 | 425 | 427 | 425 | 425 | 21,000 |
| 1995/08/11 | 416 | 420 | 416 | 420 | 10,000 |
| 1995/08/10 | 420 | 421 | 415 | 415 | 25,000 |
| 1995/08/09 | 426 | 426 | 416 | 420 | 16,000 |
| 1995/08/08 | 430 | 430 | 421 | 421 | 2,000 |
| 1995/08/07 | 440 | 440 | 432 | 432 | 18,000 |
| 1995/08/04 | 433 | 440 | 432 | 438 | 29,000 |
| 1995/08/03 | 426 | 431 | 423 | 431 | 74,000 |
| 1995/08/02 | 415 | 423 | 415 | 423 | 9,000 |
| 1995/08/01 | 429 | 429 | 418 | 418 | 23,000 |
| 1995/07/31 | 420 | 422 | 420 | 420 | 38,000 |
| 1995/07/28 | 420 | 420 | 419 | 419 | 36,000 |
| 1995/07/27 | 415 | 422 | 415 | 420 | 78,000 |
| 1995/07/26 | 415 | 415 | 410 | 415 | 36,000 |
| 1995/07/25 | 431 | 431 | 420 | 422 | 17,000 |
| 1995/07/24 | 444 | 445 | 431 | 431 | 7,000 |
| 1995/07/21 | 446 | 446 | 441 | 445 | 14,000 |
| 1995/07/20 | 450 | 450 | 445 | 446 | 21,000 |
| 1995/07/19 | 452 | 455 | 445 | 445 | 13,000 |
| 1995/07/18 | 480 | 485 | 450 | 455 | 116,000 |
| 1995/07/17 | 435 | 475 | 435 | 475 | 103,000 |
| 1995/07/14 | 446 | 446 | 438 | 440 | 21,000 |
| 1995/07/13 | 445 | 445 | 439 | 441 | 28,000 |
| 1995/07/12 | 440 | 443 | 438 | 443 | 35,000 |
| 1995/07/11 | 442 | 442 | 422 | 422 | 25,000 |
| 1995/07/10 | 440 | 445 | 440 | 440 | 66,000 |
| 1995/07/07 | 401 | 428 | 401 | 425 | 72,000 |
| 1995/07/06 | 405 | 409 | 396 | 396 | 21,000 |
| 1995/07/05 | 400 | 405 | 400 | 400 | 10,000 |
| 1995/07/04 | 381 | 395 | 381 | 395 | 45,000 |
| 1995/07/03 | 395 | 395 | 375 | 375 | 15,000 |
| 1995/06/30 | 400 | 400 | 380 | 380 | 8,000 |
| 1995/06/29 | 402 | 402 | 395 | 395 | 10,000 |
| 1995/06/28 | 394 | 400 | 394 | 400 | 2,000 |
| 1995/06/27 | 400 | 400 | 390 | 399 | 24,000 |
| 1995/06/26 | 401 | 404 | 400 | 400 | 13,000 |
| 1995/06/23 | 398 | 405 | 393 | 401 | 23,000 |
| 1995/06/22 | 398 | 398 | 398 | 398 | 11,000 |
| 1995/06/21 | 393 | 398 | 393 | 393 | 10,000 |
| 1995/06/20 | 400 | 402 | 393 | 398 | 21,000 |
| 1995/06/19 | 398 | 401 | 398 | 399 | 18,000 |
| 1995/06/16 | 380 | 400 | 380 | 399 | 54,000 |
| 1995/06/15 | 370 | 380 | 368 | 370 | 55,000 |
| 1995/06/14 | 389 | 389 | 370 | 370 | 17,000 |
| 1995/06/12 | 435 | 435 | 430 | 434 | 8,000 |
| 1995/06/09 | 435 | 445 | 430 | 430 | 17,000 |
| 1995/06/08 | 455 | 455 | 440 | 440 | 18,000 |
| 1995/06/07 | 479 | 479 | 456 | 456 | 6,000 |
| 1995/06/06 | 481 | 481 | 481 | 481 | 1,000 |
| 1995/06/05 | 481 | 481 | 481 | 481 | 1,000 |
| 1995/06/02 | 480 | 480 | 480 | 480 | 5,000 |
| 1995/06/01 | 484 | 484 | 470 | 470 | 16,000 |
| 1995/05/31 | 479 | 479 | 469 | 469 | 5,000 |
| 1995/05/30 | 489 | 489 | 480 | 480 | 4,000 |
| 1995/05/29 | 490 | 490 | 480 | 480 | 11,000 |
| 1995/05/26 | 485 | 485 | 480 | 480 | 5,000 |
| 1995/05/25 | 491 | 491 | 490 | 490 | 6,000 |
| 1995/05/24 | 491 | 491 | 490 | 490 | 13,000 |
| 1995/05/23 | 495 | 495 | 490 | 490 | 3,000 |
| 1995/05/22 | 525 | 525 | 525 | 525 | 7,000 |
| 1995/05/19 | 490 | 505 | 490 | 505 | 8,000 |
| 1995/05/18 | 506 | 506 | 490 | 490 | 11,000 |
| 1995/05/17 | 505 | 505 | 505 | 505 | 1,000 |
| 1995/05/16 | 505 | 505 | 501 | 501 | 4,000 |
| 1995/05/15 | 530 | 530 | 508 | 508 | 4,000 |
| 1995/05/12 | 519 | 520 | 509 | 510 | 7,000 |
| 1995/05/11 | 512 | 519 | 511 | 519 | 8,000 |
| 1995/05/10 | 523 | 523 | 511 | 511 | 14,000 |
| 1995/05/09 | 531 | 531 | 523 | 525 | 29,000 |
| 1995/05/08 | 521 | 521 | 521 | 521 | 4,000 |
| 1995/05/02 | 515 | 525 | 515 | 519 | 18,000 |
| 1995/05/01 | 521 | 530 | 505 | 510 | 33,000 |
| 1995/04/28 | 521 | 521 | 507 | 508 | 37,000 |
| 1995/04/27 | 530 | 530 | 522 | 522 | 13,000 |
| 1995/04/26 | 529 | 540 | 520 | 530 | 21,000 |
| 1995/04/25 | 550 | 550 | 529 | 529 | 9,000 |
| 1995/04/24 | 552 | 560 | 552 | 560 | 12,000 |
| 1995/04/21 | 549 | 567 | 548 | 551 | 7,000 |
| 1995/04/20 | 564 | 564 | 548 | 548 | 12,000 |
| 1995/04/19 | 530 | 548 | 530 | 548 | 12,000 |
| 1995/04/18 | 547 | 547 | 540 | 540 | 4,000 |
| 1995/04/17 | 558 | 558 | 548 | 548 | 8,000 |
| 1995/04/14 | 549 | 549 | 549 | 549 | 5,000 |
| 1995/04/13 | 520 | 535 | 520 | 520 | 15,000 |
| 1995/04/12 | 554 | 554 | 525 | 526 | 9,000 |
| 1995/04/11 | 523 | 550 | 523 | 550 | 12,000 |
| 1995/04/10 | 550 | 550 | 511 | 511 | 42,000 |
| 1995/04/07 | 555 | 555 | 555 | 555 | 3,000 |
| 1995/04/06 | 570 | 570 | 550 | 550 | 3,000 |
| 1995/04/05 | 580 | 580 | 560 | 560 | 3,000 |
| 1995/04/04 | 550 | 570 | 550 | 570 | 7,000 |
| 1995/04/03 | 570 | 570 | 550 | 550 | 12,000 |
| 1995/03/31 | 551 | 568 | 551 | 560 | 10,000 |
| 1995/03/30 | 560 | 560 | 550 | 550 | 11,000 |
| 1995/03/29 | 555 | 556 | 551 | 556 | 7,000 |
| 1995/03/28 | 532 | 542 | 526 | 542 | 8,000 |
| 1995/03/27 | 510 | 510 | 502 | 502 | 7,000 |
| 1995/03/24 | 490 | 490 | 490 | 490 | 13,000 |
| 1995/03/23 | 551 | 551 | 540 | 540 | 511,000 |
| 1995/03/22 | 560 | 560 | 560 | 560 | 7,000 |
| 1995/03/20 | 580 | 580 | 564 | 564 | 511,000 |
| 1995/03/17 | 599 | 599 | 570 | 580 | 13,000 |
| 1995/03/16 | 600 | 600 | 580 | 580 | 13,000 |
| 1995/03/15 | 600 | 600 | 590 | 600 | 12,000 |
| 1995/03/14 | 595 | 595 | 590 | 590 | 3,000 |
| 1995/03/13 | 591 | 591 | 591 | 591 | 2,000 |
| 1995/03/10 | 603 | 615 | 580 | 580 | 55,000 |
| 1995/03/09 | 617 | 617 | 598 | 598 | 44,000 |
| 1995/03/08 | 622 | 622 | 608 | 617 | 18,000 |
| 1995/03/07 | 630 | 630 | 622 | 622 | 14,000 |
| 1995/03/06 | 625 | 625 | 625 | 625 | 8,000 |
| 1995/03/03 | 622 | 640 | 620 | 640 | 9,000 |
| 1995/03/02 | 622 | 640 | 622 | 640 | 15,000 |
| 1995/03/01 | 632 | 640 | 622 | 622 | 19,000 |
| 1995/02/28 | 607 | 625 | 607 | 622 | 12,000 |
| 1995/02/27 | 640 | 645 | 606 | 606 | 28,000 |
| 1995/02/24 | 646 | 646 | 643 | 644 | 19,000 |
| 1995/02/23 | 645 | 648 | 643 | 645 | 16,000 |
| 1995/02/22 | 645 | 645 | 645 | 645 | 3,000 |
| 1995/02/21 | 634 | 638 | 634 | 638 | 6,000 |
| 1995/02/20 | 638 | 639 | 630 | 634 | 16,000 |
| 1995/02/17 | 628 | 640 | 628 | 631 | 23,000 |
| 1995/02/16 | 646 | 646 | 633 | 633 | 20,000 |
| 1995/02/15 | 650 | 650 | 646 | 646 | 7,000 |
| 1995/02/14 | 641 | 650 | 641 | 650 | 12,000 |
| 1995/02/13 | 660 | 660 | 640 | 641 | 25,000 |
| 1995/02/10 | 666 | 670 | 660 | 660 | 24,000 |
| 1995/02/09 | 673 | 673 | 666 | 666 | 7,000 |
| 1995/02/08 | 699 | 699 | 673 | 673 | 4,000 |
| 1995/02/07 | 667 | 689 | 661 | 689 | 26,000 |
| 1995/02/06 | 679 | 679 | 660 | 665 | 9,000 |
| 1995/02/03 | 684 | 684 | 660 | 669 | 11,000 |
| 1995/02/02 | 700 | 700 | 674 | 674 | 29,000 |
| 1995/02/01 | 716 | 721 | 698 | 698 | 65,000 |
| 1995/01/31 | 736 | 740 | 725 | 735 | 82,000 |
| 1995/01/30 | 732 | 743 | 706 | 716 | 83,000 |
| 1995/01/27 | 737 | 745 | 701 | 702 | 137,000 |
| 1995/01/26 | 746 | 746 | 736 | 736 | 171,000 |
| 1995/01/25 | 644 | 666 | 644 | 647 | 61,000 |
| 1995/01/24 | 619 | 644 | 610 | 635 | 53,000 |
| 1995/01/23 | 650 | 650 | 620 | 629 | 58,000 |
| 1995/01/20 | 667 | 667 | 645 | 650 | 58,000 |
| 1995/01/19 | 674 | 683 | 660 | 665 | 45,000 |
| 1995/01/18 | 700 | 711 | 693 | 693 | 67,000 |
| 1995/01/17 | 720 | 720 | 699 | 700 | 22,000 |
| 1995/01/13 | 721 | 725 | 710 | 710 | 28,000 |
| 1995/01/12 | 726 | 740 | 721 | 728 | 75,000 |
| 1995/01/11 | 764 | 765 | 723 | 734 | 256,000 |
| 1995/01/10 | 731 | 765 | 731 | 760 | 574,000 |
| 1995/01/09 | 702 | 732 | 701 | 730 | 167,000 |
| 1995/01/06 | 689 | 695 | 680 | 688 | 46,000 |
| 1995/01/05 | 719 | 720 | 685 | 694 | 57,000 |
| 1995/01/04 | 730 | 730 | 705 | 729 | 39,000 |