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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 500 | 495 | 496 | 7,000 |
| 1996/12/27 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/12/26 | 495 | 500 | 490 | 495 | 23,000 |
| 1996/12/25 | 485 | 500 | 485 | 495 | 34,000 |
| 1996/12/24 | 530 | 530 | 485 | 485 | 22,000 |
| 1996/12/20 | 549 | 555 | 530 | 530 | 49,000 |
| 1996/12/19 | 555 | 555 | 541 | 541 | 25,000 |
| 1996/12/18 | 590 | 590 | 570 | 570 | 3,000 |
| 1996/12/17 | 575 | 590 | 560 | 590 | 25,000 |
| 1996/12/16 | 552 | 565 | 552 | 565 | 14,000 |
| 1996/12/13 | 563 | 563 | 560 | 560 | 18,000 |
| 1996/12/12 | 570 | 570 | 561 | 563 | 24,000 |
| 1996/12/11 | 573 | 575 | 570 | 570 | 13,000 |
| 1996/12/10 | 573 | 573 | 571 | 571 | 22,000 |
| 1996/12/09 | 581 | 582 | 571 | 580 | 6,000 |
| 1996/12/06 | 580 | 580 | 570 | 571 | 29,000 |
| 1996/12/05 | 571 | 590 | 571 | 572 | 35,000 |
| 1996/12/04 | 580 | 580 | 570 | 570 | 39,000 |
| 1996/12/03 | 585 | 585 | 580 | 580 | 3,000 |
| 1996/12/02 | 614 | 614 | 595 | 595 | 8,000 |
| 1996/11/29 | 572 | 585 | 572 | 585 | 25,000 |
| 1996/11/28 | 584 | 584 | 570 | 571 | 22,000 |
| 1996/11/27 | 580 | 593 | 571 | 584 | 56,000 |
| 1996/11/26 | 600 | 600 | 585 | 585 | 15,000 |
| 1996/11/25 | 600 | 600 | 576 | 580 | 33,000 |
| 1996/11/22 | 613 | 630 | 595 | 595 | 52,000 |
| 1996/11/21 | 619 | 639 | 602 | 609 | 40,000 |
| 1996/11/20 | 655 | 655 | 628 | 639 | 26,000 |
| 1996/11/19 | 635 | 665 | 633 | 648 | 40,000 |
| 1996/11/18 | 631 | 640 | 630 | 635 | 18,000 |
| 1996/11/15 | 650 | 651 | 614 | 616 | 118,000 |
| 1996/11/14 | 660 | 660 | 646 | 650 | 45,000 |
| 1996/11/13 | 656 | 665 | 629 | 640 | 85,000 |
| 1996/11/12 | 685 | 690 | 654 | 675 | 77,000 |
| 1996/11/11 | 709 | 720 | 665 | 695 | 205,000 |
| 1996/11/08 | 705 | 730 | 690 | 702 | 563,000 |
| 1996/11/07 | 711 | 736 | 661 | 665 | 1,139,000 |
| 1996/11/06 | 570 | 661 | 570 | 661 | 281,000 |
| 1996/11/05 | 575 | 575 | 561 | 561 | 16,000 |
| 1996/11/01 | 586 | 586 | 580 | 585 | 14,000 |
| 1996/10/31 | 561 | 561 | 560 | 561 | 4,000 |
| 1996/10/30 | 566 | 566 | 562 | 565 | 9,000 |
| 1996/10/29 | 566 | 567 | 566 | 566 | 11,000 |
| 1996/10/28 | 566 | 566 | 566 | 566 | 1,000 |
| 1996/10/25 | 570 | 570 | 567 | 567 | 3,000 |
| 1996/10/24 | 570 | 571 | 570 | 571 | 12,000 |
| 1996/10/23 | 581 | 581 | 570 | 570 | 7,000 |
| 1996/10/22 | 592 | 592 | 578 | 580 | 6,000 |
| 1996/10/21 | 600 | 600 | 592 | 592 | 7,000 |
| 1996/10/18 | 578 | 593 | 578 | 585 | 34,000 |
| 1996/10/17 | 570 | 579 | 570 | 577 | 27,000 |
| 1996/10/16 | 570 | 579 | 570 | 575 | 13,000 |
| 1996/10/15 | 571 | 571 | 560 | 560 | 14,000 |
| 1996/10/14 | 563 | 570 | 561 | 561 | 16,000 |
| 1996/10/11 | 574 | 574 | 563 | 563 | 21,000 |
| 1996/10/09 | 590 | 600 | 570 | 570 | 23,000 |
| 1996/10/08 | 599 | 605 | 593 | 600 | 42,000 |
| 1996/10/07 | 600 | 600 | 588 | 588 | 5,000 |
| 1996/10/04 | 602 | 602 | 595 | 600 | 13,000 |
| 1996/10/03 | 610 | 610 | 600 | 600 | 30,000 |
| 1996/10/02 | 601 | 610 | 601 | 607 | 7,000 |
| 1996/10/01 | 612 | 612 | 600 | 601 | 26,000 |
| 1996/09/30 | 602 | 602 | 602 | 602 | 7,000 |
| 1996/09/27 | 608 | 610 | 601 | 601 | 9,000 |
| 1996/09/26 | 600 | 601 | 588 | 600 | 46,000 |
| 1996/09/25 | 619 | 619 | 593 | 600 | 5,000 |
| 1996/09/24 | 619 | 620 | 606 | 606 | 18,000 |
| 1996/09/20 | 620 | 620 | 612 | 620 | 13,000 |
| 1996/09/19 | 617 | 618 | 612 | 612 | 6,000 |
| 1996/09/18 | 621 | 621 | 618 | 618 | 4,000 |
| 1996/09/17 | 627 | 627 | 617 | 618 | 21,000 |
| 1996/09/13 | 622 | 622 | 611 | 618 | 23,000 |
| 1996/09/12 | 629 | 629 | 616 | 625 | 11,000 |
| 1996/09/11 | 616 | 630 | 616 | 630 | 37,000 |
| 1996/09/10 | 608 | 620 | 608 | 620 | 31,000 |
| 1996/09/09 | 601 | 605 | 601 | 605 | 7,000 |
| 1996/09/06 | 600 | 601 | 600 | 601 | 3,000 |
| 1996/09/05 | 600 | 600 | 585 | 586 | 6,000 |
| 1996/09/04 | 600 | 610 | 600 | 600 | 6,000 |
| 1996/09/03 | 614 | 615 | 600 | 600 | 7,000 |
| 1996/09/02 | 620 | 620 | 613 | 615 | 11,000 |
| 1996/08/30 | 600 | 600 | 593 | 593 | 7,000 |
| 1996/08/29 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/08/28 | 619 | 620 | 619 | 620 | 3,000 |
| 1996/08/27 | 625 | 627 | 625 | 625 | 28,000 |
| 1996/08/26 | 630 | 630 | 620 | 625 | 52,000 |
| 1996/08/23 | 638 | 638 | 620 | 620 | 9,000 |
| 1996/08/22 | 620 | 638 | 620 | 630 | 10,000 |
| 1996/08/21 | 646 | 647 | 630 | 640 | 46,000 |
| 1996/08/20 | 625 | 648 | 620 | 648 | 69,000 |
| 1996/08/19 | 620 | 628 | 620 | 620 | 13,000 |
| 1996/08/16 | 607 | 610 | 600 | 610 | 27,000 |
| 1996/08/15 | 595 | 605 | 592 | 600 | 29,000 |
| 1996/08/14 | 590 | 595 | 580 | 595 | 26,000 |
| 1996/08/13 | 561 | 585 | 560 | 580 | 31,000 |
| 1996/08/12 | 571 | 571 | 555 | 560 | 49,000 |
| 1996/08/09 | 580 | 580 | 556 | 570 | 18,000 |
| 1996/08/08 | 560 | 570 | 555 | 560 | 19,000 |
| 1996/08/07 | 582 | 582 | 556 | 556 | 10,000 |
| 1996/08/06 | 590 | 590 | 572 | 572 | 12,000 |
| 1996/08/05 | 601 | 601 | 590 | 590 | 10,000 |
| 1996/08/02 | 581 | 581 | 571 | 571 | 8,000 |
| 1996/08/01 | 590 | 590 | 557 | 580 | 41,000 |
| 1996/07/31 | 579 | 580 | 570 | 570 | 15,000 |
| 1996/07/30 | 590 | 590 | 573 | 583 | 15,000 |
| 1996/07/29 | 604 | 608 | 583 | 600 | 18,000 |
| 1996/07/26 | 602 | 603 | 573 | 603 | 19,000 |
| 1996/07/25 | 591 | 600 | 591 | 598 | 10,000 |
| 1996/07/24 | 600 | 600 | 580 | 581 | 33,000 |
| 1996/07/23 | 580 | 580 | 579 | 580 | 5,000 |
| 1996/07/22 | 605 | 605 | 581 | 581 | 16,000 |
| 1996/07/19 | 591 | 595 | 588 | 588 | 17,000 |
| 1996/07/18 | 592 | 592 | 590 | 590 | 13,000 |
| 1996/07/17 | 585 | 590 | 585 | 590 | 6,000 |
| 1996/07/16 | 585 | 600 | 584 | 600 | 11,000 |
| 1996/07/15 | 605 | 605 | 604 | 604 | 4,000 |
| 1996/07/12 | 590 | 610 | 590 | 609 | 25,000 |
| 1996/07/11 | 596 | 600 | 595 | 595 | 34,000 |
| 1996/07/10 | 610 | 610 | 590 | 590 | 49,000 |
| 1996/07/09 | 601 | 605 | 600 | 600 | 22,000 |
| 1996/07/08 | 610 | 610 | 605 | 605 | 16,000 |
| 1996/07/05 | 620 | 620 | 605 | 608 | 13,000 |
| 1996/07/04 | 624 | 625 | 615 | 624 | 36,000 |
| 1996/07/03 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/07/02 | 606 | 606 | 601 | 601 | 11,000 |
| 1996/07/01 | 618 | 618 | 600 | 601 | 53,000 |
| 1996/06/28 | 610 | 615 | 608 | 608 | 12,000 |
| 1996/06/27 | 617 | 617 | 610 | 610 | 13,000 |
| 1996/06/26 | 610 | 620 | 610 | 611 | 13,000 |
| 1996/06/25 | 609 | 620 | 609 | 620 | 11,000 |
| 1996/06/24 | 608 | 608 | 605 | 606 | 12,000 |
| 1996/06/21 | 607 | 611 | 606 | 606 | 25,000 |
| 1996/06/20 | 620 | 620 | 610 | 610 | 25,000 |
| 1996/06/19 | 626 | 627 | 600 | 600 | 9,000 |
| 1996/06/18 | 629 | 630 | 626 | 626 | 7,000 |
| 1996/06/17 | 636 | 639 | 629 | 638 | 17,000 |
| 1996/06/14 | 629 | 630 | 622 | 626 | 33,000 |
| 1996/06/13 | 630 | 634 | 622 | 622 | 25,000 |
| 1996/06/12 | 596 | 625 | 596 | 625 | 16,000 |
| 1996/06/11 | 586 | 610 | 586 | 591 | 20,000 |
| 1996/06/10 | 599 | 608 | 581 | 608 | 33,000 |
| 1996/06/07 | 610 | 615 | 600 | 600 | 69,000 |
| 1996/06/06 | 639 | 645 | 616 | 616 | 68,000 |
| 1996/06/05 | 646 | 649 | 625 | 649 | 18,000 |
| 1996/06/04 | 620 | 640 | 620 | 640 | 50,000 |
| 1996/06/03 | 660 | 660 | 628 | 628 | 36,000 |
| 1996/05/31 | 678 | 678 | 650 | 650 | 47,000 |
| 1996/05/30 | 665 | 680 | 656 | 680 | 12,000 |
| 1996/05/29 | 675 | 680 | 655 | 655 | 23,000 |
| 1996/05/28 | 652 | 685 | 651 | 685 | 27,000 |
| 1996/05/27 | 681 | 681 | 650 | 650 | 45,000 |
| 1996/05/24 | 679 | 685 | 670 | 685 | 39,000 |
| 1996/05/23 | 700 | 700 | 680 | 684 | 41,000 |
| 1996/05/22 | 720 | 720 | 680 | 680 | 66,000 |
| 1996/05/21 | 710 | 738 | 710 | 710 | 108,000 |
| 1996/05/20 | 749 | 749 | 700 | 700 | 132,000 |
| 1996/05/17 | 751 | 781 | 709 | 739 | 898,000 |
| 1996/05/16 | 658 | 748 | 657 | 748 | 1,009,000 |
| 1996/05/15 | 650 | 658 | 640 | 648 | 29,000 |
| 1996/05/14 | 651 | 651 | 630 | 650 | 24,000 |
| 1996/05/13 | 662 | 662 | 652 | 652 | 44,000 |
| 1996/05/10 | 635 | 667 | 635 | 662 | 80,000 |
| 1996/05/09 | 626 | 670 | 626 | 645 | 112,000 |
| 1996/05/08 | 625 | 626 | 620 | 620 | 20,000 |
| 1996/05/07 | 637 | 637 | 626 | 626 | 16,000 |
| 1996/05/02 | 632 | 640 | 620 | 636 | 30,000 |
| 1996/05/01 | 639 | 639 | 630 | 635 | 57,000 |
| 1996/04/30 | 631 | 633 | 630 | 633 | 45,000 |
| 1996/04/26 | 636 | 640 | 630 | 630 | 61,000 |
| 1996/04/25 | 655 | 657 | 630 | 635 | 94,000 |
| 1996/04/24 | 675 | 680 | 646 | 650 | 47,000 |
| 1996/04/23 | 665 | 670 | 640 | 670 | 136,000 |
| 1996/04/22 | 697 | 699 | 665 | 670 | 159,000 |
| 1996/04/19 | 662 | 711 | 660 | 688 | 737,000 |
| 1996/04/18 | 674 | 676 | 655 | 663 | 205,000 |
| 1996/04/17 | 649 | 670 | 645 | 664 | 643,000 |
| 1996/04/16 | 609 | 649 | 609 | 635 | 266,000 |
| 1996/04/15 | 605 | 610 | 602 | 609 | 26,000 |
| 1996/04/12 | 610 | 610 | 600 | 610 | 46,000 |
| 1996/04/11 | 605 | 610 | 600 | 610 | 58,000 |
| 1996/04/10 | 589 | 610 | 589 | 607 | 48,000 |
| 1996/04/09 | 580 | 591 | 580 | 591 | 25,000 |
| 1996/04/08 | 583 | 585 | 573 | 573 | 33,000 |
| 1996/04/05 | 572 | 573 | 572 | 573 | 12,000 |
| 1996/04/04 | 585 | 585 | 568 | 568 | 14,000 |
| 1996/04/03 | 600 | 600 | 585 | 585 | 47,000 |
| 1996/04/02 | 581 | 600 | 580 | 600 | 30,000 |
| 1996/04/01 | 580 | 585 | 579 | 579 | 27,000 |
| 1996/03/29 | 543 | 555 | 543 | 555 | 13,000 |
| 1996/03/28 | 550 | 550 | 541 | 541 | 10,000 |
| 1996/03/27 | 550 | 550 | 543 | 543 | 5,000 |
| 1996/03/26 | 552 | 552 | 550 | 550 | 9,000 |
| 1996/03/25 | 550 | 551 | 550 | 551 | 5,000 |
| 1996/03/22 | 553 | 553 | 550 | 550 | 11,000 |
| 1996/03/21 | 575 | 575 | 550 | 550 | 16,000 |
| 1996/03/19 | 542 | 550 | 540 | 540 | 15,000 |
| 1996/03/18 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/03/15 | 540 | 541 | 540 | 541 | 15,000 |
| 1996/03/14 | 540 | 540 | 535 | 540 | 10,000 |
| 1996/03/13 | 541 | 541 | 540 | 540 | 2,000 |
| 1996/03/12 | 542 | 549 | 540 | 540 | 19,000 |
| 1996/03/11 | 540 | 540 | 539 | 540 | 7,000 |
| 1996/03/08 | 541 | 549 | 540 | 541 | 13,000 |
| 1996/03/07 | 545 | 549 | 545 | 545 | 9,000 |
| 1996/03/06 | 541 | 541 | 541 | 541 | 9,000 |
| 1996/03/05 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/03/04 | 544 | 545 | 540 | 544 | 16,000 |
| 1996/03/01 | 550 | 550 | 541 | 545 | 17,000 |
| 1996/02/29 | 549 | 549 | 545 | 545 | 9,000 |
| 1996/02/28 | 550 | 550 | 550 | 550 | 9,000 |
| 1996/02/27 | 553 | 553 | 551 | 551 | 8,000 |
| 1996/02/26 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/02/23 | 559 | 560 | 559 | 560 | 2,000 |
| 1996/02/22 | 560 | 561 | 550 | 550 | 19,000 |
| 1996/02/21 | 571 | 580 | 570 | 578 | 9,000 |
| 1996/02/20 | 580 | 580 | 570 | 570 | 8,000 |
| 1996/02/19 | 565 | 570 | 565 | 566 | 23,000 |
| 1996/02/16 | 585 | 590 | 565 | 565 | 28,000 |
| 1996/02/15 | 591 | 592 | 588 | 588 | 13,000 |
| 1996/02/14 | 590 | 595 | 582 | 590 | 20,000 |
| 1996/02/13 | 608 | 610 | 600 | 600 | 41,000 |
| 1996/02/09 | 610 | 610 | 605 | 608 | 39,000 |
| 1996/02/08 | 592 | 605 | 591 | 605 | 21,000 |
| 1996/02/07 | 595 | 605 | 595 | 600 | 30,000 |
| 1996/02/06 | 605 | 605 | 595 | 605 | 27,000 |
| 1996/02/05 | 620 | 620 | 606 | 608 | 55,000 |
| 1996/02/02 | 614 | 615 | 605 | 615 | 75,000 |
| 1996/02/01 | 595 | 614 | 585 | 614 | 96,000 |
| 1996/01/31 | 581 | 594 | 575 | 594 | 28,000 |
| 1996/01/30 | 595 | 595 | 580 | 593 | 23,000 |
| 1996/01/29 | 590 | 595 | 580 | 595 | 20,000 |
| 1996/01/26 | 591 | 591 | 590 | 590 | 6,000 |
| 1996/01/25 | 580 | 598 | 580 | 595 | 29,000 |
| 1996/01/24 | 587 | 590 | 576 | 580 | 31,000 |
| 1996/01/23 | 591 | 600 | 590 | 590 | 33,000 |
| 1996/01/22 | 600 | 600 | 590 | 590 | 35,000 |
| 1996/01/19 | 600 | 605 | 586 | 590 | 58,000 |
| 1996/01/18 | 590 | 618 | 589 | 595 | 285,000 |
| 1996/01/17 | 609 | 609 | 580 | 580 | 133,000 |
| 1996/01/16 | 573 | 594 | 570 | 590 | 138,000 |
| 1996/01/12 | 565 | 575 | 561 | 563 | 70,000 |
| 1996/01/11 | 570 | 573 | 550 | 555 | 74,000 |
| 1996/01/10 | 584 | 584 | 565 | 570 | 31,000 |
| 1996/01/09 | 574 | 597 | 574 | 585 | 95,000 |
| 1996/01/08 | 560 | 569 | 555 | 569 | 70,000 |
| 1996/01/05 | 560 | 560 | 550 | 560 | 85,000 |
| 1996/01/04 | 530 | 550 | 530 | 550 | 113,000 |