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 |
---|---|---|---|---|---|
1997/12/30 | 310 | 310 | 295 | 295 | 4,000 |
1997/12/26 | 305 | 305 | 300 | 300 | 2,000 |
1997/12/25 | 289 | 300 | 289 | 300 | 14,000 |
1997/12/24 | 300 | 300 | 300 | 300 | 17,000 |
1997/12/22 | 325 | 325 | 305 | 305 | 16,000 |
1997/12/19 | 300 | 300 | 300 | 300 | 37,000 |
1997/12/18 | 330 | 330 | 325 | 325 | 3,000 |
1997/12/17 | 316 | 325 | 315 | 325 | 14,000 |
1997/12/16 | 320 | 320 | 320 | 320 | 12,000 |
1997/12/15 | 320 | 321 | 320 | 320 | 18,000 |
1997/12/12 | 321 | 325 | 315 | 315 | 8,000 |
1997/12/11 | 330 | 330 | 330 | 330 | 5,000 |
1997/12/10 | 340 | 340 | 340 | 340 | 5,000 |
1997/12/09 | 321 | 321 | 320 | 320 | 9,000 |
1997/12/08 | 359 | 359 | 359 | 359 | 33,000 |
1997/12/05 | 316 | 316 | 315 | 315 | 3,000 |
1997/12/04 | 320 | 320 | 310 | 310 | 18,000 |
1997/12/03 | 346 | 346 | 330 | 330 | 6,000 |
1997/12/02 | 350 | 350 | 350 | 350 | 13,000 |
1997/12/01 | 367 | 367 | 367 | 367 | 15,000 |
1997/11/28 | 321 | 330 | 321 | 322 | 7,000 |
1997/11/27 | 321 | 321 | 320 | 320 | 19,000 |
1997/11/26 | 344 | 344 | 311 | 311 | 5,000 |
1997/11/21 | 347 | 350 | 347 | 349 | 7,000 |
1997/11/20 | 350 | 350 | 350 | 350 | 9,000 |
1997/11/19 | 330 | 330 | 320 | 320 | 2,000 |
1997/11/18 | 334 | 334 | 334 | 334 | 6,000 |
1997/11/17 | 315 | 315 | 315 | 315 | 5,000 |
1997/11/14 | 320 | 320 | 310 | 310 | 7,000 |
1997/11/13 | 327 | 327 | 310 | 320 | 14,000 |
1997/11/12 | 327 | 327 | 327 | 327 | 8,000 |
1997/11/11 | 325 | 330 | 320 | 327 | 15,000 |
1997/11/10 | 325 | 325 | 320 | 325 | 14,000 |
1997/11/07 | 332 | 332 | 325 | 330 | 14,000 |
1997/11/06 | 346 | 346 | 330 | 330 | 10,000 |
1997/11/05 | 359 | 360 | 341 | 341 | 7,000 |
1997/11/04 | 369 | 369 | 369 | 369 | 13,000 |
1997/10/31 | 349 | 349 | 340 | 340 | 7,000 |
1997/10/30 | 350 | 350 | 336 | 336 | 9,000 |
1997/10/29 | 350 | 350 | 350 | 350 | 3,000 |
1997/10/28 | 350 | 350 | 350 | 350 | 10,000 |
1997/10/27 | 350 | 350 | 350 | 350 | 4,000 |
1997/10/24 | 350 | 351 | 350 | 351 | 3,000 |
1997/10/23 | 355 | 355 | 355 | 355 | 1,000 |
1997/10/22 | 350 | 350 | 350 | 350 | 6,000 |
1997/10/21 | 360 | 360 | 360 | 360 | 3,000 |
1997/10/20 | 360 | 360 | 360 | 360 | 9,000 |
1997/10/17 | 340 | 340 | 330 | 330 | 7,000 |
1997/10/16 | 320 | 320 | 320 | 320 | 2,000 |
1997/10/15 | 320 | 320 | 320 | 320 | 6,000 |
1997/10/14 | 315 | 315 | 315 | 315 | 5,000 |
1997/10/13 | 320 | 320 | 315 | 315 | 15,000 |
1997/10/09 | 325 | 325 | 320 | 320 | 7,000 |
1997/10/07 | 316 | 319 | 316 | 318 | 23,000 |
1997/10/06 | 315 | 315 | 315 | 315 | 2,000 |
1997/10/03 | 310 | 318 | 310 | 312 | 17,000 |
1997/10/02 | 330 | 333 | 300 | 300 | 53,000 |
1997/10/01 | 344 | 344 | 338 | 338 | 22,000 |
1997/09/30 | 356 | 356 | 340 | 340 | 45,000 |
1997/09/29 | 369 | 369 | 360 | 360 | 31,000 |
1997/09/26 | 385 | 388 | 367 | 367 | 39,000 |
1997/09/25 | 395 | 395 | 390 | 390 | 21,000 |
1997/09/24 | 395 | 395 | 395 | 395 | 8,000 |
1997/09/22 | 400 | 400 | 400 | 400 | 12,000 |
1997/09/19 | 395 | 395 | 395 | 395 | 8,000 |
1997/09/18 | 395 | 398 | 395 | 398 | 2,000 |
1997/09/17 | 401 | 401 | 395 | 395 | 21,000 |
1997/09/16 | 402 | 402 | 400 | 400 | 26,000 |
1997/09/12 | 401 | 401 | 400 | 400 | 16,000 |
1997/09/11 | 405 | 405 | 400 | 400 | 20,000 |
1997/09/10 | 401 | 410 | 400 | 410 | 7,000 |
1997/09/09 | 401 | 401 | 400 | 400 | 8,000 |
1997/09/08 | 401 | 406 | 401 | 406 | 6,000 |
1997/09/05 | 410 | 410 | 405 | 405 | 14,000 |
1997/09/04 | 413 | 413 | 410 | 413 | 17,000 |
1997/09/03 | 411 | 411 | 411 | 411 | 3,000 |
1997/09/02 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/01 | 435 | 435 | 435 | 435 | 12,000 |
1997/08/29 | 405 | 405 | 405 | 405 | 2,000 |
1997/08/28 | 400 | 429 | 400 | 429 | 14,000 |
1997/08/27 | 420 | 420 | 405 | 405 | 10,000 |
1997/08/26 | 420 | 420 | 420 | 420 | 1,000 |
1997/08/25 | 430 | 430 | 430 | 430 | 10,000 |
1997/08/22 | 420 | 430 | 420 | 430 | 4,000 |
1997/08/21 | 440 | 440 | 435 | 435 | 11,000 |
1997/08/20 | 405 | 413 | 405 | 413 | 33,000 |
1997/08/19 | 406 | 406 | 400 | 400 | 22,000 |
1997/08/18 | 400 | 401 | 400 | 401 | 8,000 |
1997/08/15 | 410 | 410 | 410 | 410 | 3,000 |
1997/08/14 | 405 | 405 | 405 | 405 | 4,000 |
1997/08/13 | 400 | 400 | 400 | 400 | 8,000 |
1997/08/11 | 401 | 401 | 401 | 401 | 1,000 |
1997/08/08 | 402 | 412 | 402 | 410 | 8,000 |
1997/08/07 | 415 | 415 | 401 | 401 | 20,000 |
1997/08/06 | 415 | 415 | 415 | 415 | 2,000 |
1997/08/05 | 430 | 430 | 430 | 430 | 6,000 |
1997/08/04 | 440 | 440 | 435 | 435 | 6,000 |
1997/08/01 | 455 | 455 | 455 | 455 | 13,000 |
1997/07/31 | 435 | 435 | 435 | 435 | 4,000 |
1997/07/30 | 441 | 447 | 441 | 445 | 10,000 |
1997/07/29 | 450 | 450 | 448 | 448 | 5,000 |
1997/07/28 | 441 | 450 | 441 | 450 | 3,000 |
1997/07/24 | 447 | 450 | 447 | 447 | 9,000 |
1997/07/23 | 466 | 466 | 460 | 464 | 19,000 |
1997/07/22 | 450 | 450 | 450 | 450 | 12,000 |
1997/07/18 | 450 | 450 | 450 | 450 | 4,000 |
1997/07/17 | 448 | 448 | 447 | 447 | 7,000 |
1997/07/16 | 445 | 445 | 445 | 445 | 2,000 |
1997/07/15 | 446 | 447 | 440 | 440 | 13,000 |
1997/07/14 | 450 | 450 | 446 | 446 | 8,000 |
1997/07/11 | 450 | 450 | 450 | 450 | 4,000 |
1997/07/10 | 455 | 455 | 445 | 450 | 7,000 |
1997/07/09 | 455 | 455 | 455 | 455 | 2,000 |
1997/07/08 | 469 | 469 | 455 | 455 | 4,000 |
1997/07/07 | 479 | 479 | 471 | 471 | 30,000 |
1997/07/04 | 455 | 460 | 455 | 460 | 8,000 |
1997/07/03 | 460 | 460 | 455 | 456 | 3,000 |
1997/07/02 | 460 | 462 | 452 | 460 | 9,000 |
1997/07/01 | 477 | 477 | 455 | 455 | 20,000 |
1997/06/30 | 460 | 460 | 450 | 452 | 11,000 |
1997/06/27 | 465 | 465 | 465 | 465 | 2,000 |
1997/06/26 | 465 | 465 | 465 | 465 | 25,000 |
1997/06/25 | 467 | 474 | 465 | 474 | 6,000 |
1997/06/24 | 470 | 470 | 470 | 470 | 10,000 |
1997/06/23 | 487 | 487 | 470 | 470 | 11,000 |
1997/06/20 | 476 | 481 | 476 | 477 | 25,000 |
1997/06/19 | 474 | 474 | 467 | 467 | 30,000 |
1997/06/18 | 470 | 474 | 468 | 468 | 16,000 |
1997/06/17 | 474 | 474 | 465 | 465 | 11,000 |
1997/06/16 | 457 | 475 | 457 | 475 | 26,000 |
1997/06/13 | 450 | 452 | 450 | 452 | 35,000 |
1997/06/12 | 455 | 455 | 450 | 450 | 9,000 |
1997/06/11 | 450 | 450 | 450 | 450 | 3,000 |
1997/06/10 | 446 | 447 | 445 | 447 | 11,000 |
1997/06/09 | 465 | 465 | 442 | 445 | 13,000 |
1997/06/06 | 465 | 465 | 463 | 465 | 17,000 |
1997/06/05 | 468 | 470 | 465 | 465 | 15,000 |
1997/06/04 | 468 | 468 | 465 | 466 | 17,000 |
1997/06/03 | 468 | 470 | 465 | 465 | 7,000 |
1997/06/02 | 471 | 471 | 470 | 470 | 11,000 |
1997/05/30 | 457 | 457 | 444 | 450 | 19,000 |
1997/05/29 | 459 | 459 | 452 | 452 | 11,000 |
1997/05/28 | 459 | 459 | 458 | 458 | 3,000 |
1997/05/27 | 450 | 450 | 445 | 445 | 13,000 |
1997/05/26 | 450 | 450 | 450 | 450 | 6,000 |
1997/05/23 | 450 | 450 | 444 | 445 | 4,000 |
1997/05/22 | 450 | 450 | 445 | 450 | 10,000 |
1997/05/21 | 461 | 462 | 450 | 450 | 19,000 |
1997/05/20 | 475 | 475 | 461 | 461 | 23,000 |
1997/05/19 | 457 | 460 | 452 | 460 | 11,000 |
1997/05/16 | 452 | 460 | 452 | 452 | 3,000 |
1997/05/15 | 470 | 473 | 452 | 452 | 27,000 |
1997/05/14 | 445 | 460 | 445 | 460 | 24,000 |
1997/05/13 | 422 | 441 | 422 | 436 | 32,000 |
1997/05/12 | 435 | 435 | 431 | 432 | 33,000 |
1997/05/09 | 440 | 440 | 438 | 440 | 20,000 |
1997/05/08 | 449 | 450 | 433 | 438 | 38,000 |
1997/05/07 | 460 | 461 | 452 | 459 | 48,000 |
1997/05/06 | 460 | 460 | 451 | 458 | 30,000 |
1997/05/02 | 450 | 450 | 445 | 445 | 6,000 |
1997/05/01 | 460 | 463 | 455 | 463 | 24,000 |
1997/04/30 | 431 | 440 | 431 | 440 | 4,000 |
1997/04/28 | 446 | 446 | 431 | 431 | 4,000 |
1997/04/25 | 445 | 445 | 431 | 431 | 4,000 |
1997/04/24 | 451 | 452 | 445 | 445 | 7,000 |
1997/04/23 | 451 | 460 | 451 | 451 | 8,000 |
1997/04/22 | 451 | 451 | 451 | 451 | 2,000 |
1997/04/21 | 460 | 460 | 460 | 460 | 17,000 |
1997/04/18 | 417 | 417 | 417 | 417 | 1,000 |
1997/04/17 | 405 | 417 | 405 | 417 | 7,000 |
1997/04/16 | 420 | 420 | 417 | 417 | 10,000 |
1997/04/14 | 385 | 387 | 380 | 380 | 21,000 |
1997/04/11 | 390 | 397 | 385 | 397 | 21,000 |
1997/04/10 | 390 | 399 | 390 | 399 | 43,000 |
1997/04/09 | 410 | 410 | 395 | 395 | 24,000 |
1997/04/08 | 420 | 420 | 410 | 410 | 8,000 |
1997/04/07 | 431 | 432 | 421 | 421 | 36,000 |
1997/04/04 | 420 | 422 | 415 | 422 | 13,000 |
1997/04/03 | 435 | 438 | 417 | 417 | 19,000 |
1997/04/02 | 449 | 449 | 427 | 427 | 23,000 |
1997/04/01 | 457 | 457 | 450 | 450 | 14,000 |
1997/03/31 | 451 | 451 | 451 | 451 | 2,000 |
1997/03/28 | 451 | 457 | 450 | 451 | 10,000 |
1997/03/27 | 451 | 451 | 450 | 450 | 14,000 |
1997/03/26 | 453 | 453 | 450 | 450 | 19,000 |
1997/03/25 | 455 | 455 | 453 | 453 | 11,000 |
1997/03/24 | 452 | 455 | 452 | 455 | 7,000 |
1997/03/21 | 465 | 465 | 451 | 451 | 22,000 |
1997/03/19 | 454 | 460 | 451 | 460 | 10,000 |
1997/03/18 | 455 | 455 | 453 | 453 | 8,000 |
1997/03/17 | 462 | 462 | 455 | 455 | 14,000 |
1997/03/14 | 460 | 460 | 451 | 455 | 13,000 |
1997/03/13 | 455 | 460 | 455 | 460 | 10,000 |
1997/03/12 | 455 | 460 | 455 | 458 | 8,000 |
1997/03/11 | 460 | 463 | 451 | 451 | 11,000 |
1997/03/10 | 461 | 461 | 452 | 456 | 14,000 |
1997/03/07 | 470 | 470 | 461 | 461 | 6,000 |
1997/03/06 | 485 | 485 | 470 | 470 | 4,000 |
1997/03/05 | 481 | 481 | 480 | 480 | 15,000 |
1997/03/04 | 480 | 480 | 480 | 480 | 8,000 |
1997/03/03 | 481 | 481 | 481 | 481 | 9,000 |
1997/02/28 | 490 | 490 | 471 | 476 | 20,000 |
1997/02/27 | 480 | 485 | 480 | 481 | 16,000 |
1997/02/26 | 490 | 490 | 480 | 480 | 14,000 |
1997/02/25 | 491 | 491 | 491 | 491 | 1,000 |
1997/02/24 | 510 | 510 | 490 | 490 | 5,000 |
1997/02/21 | 514 | 514 | 510 | 510 | 7,000 |
1997/02/20 | 520 | 520 | 520 | 520 | 11,000 |
1997/02/19 | 504 | 504 | 490 | 490 | 12,000 |
1997/02/18 | 510 | 510 | 500 | 505 | 5,000 |
1997/02/17 | 496 | 496 | 495 | 495 | 15,000 |
1997/02/14 | 462 | 462 | 461 | 461 | 8,000 |
1997/02/13 | 460 | 461 | 460 | 461 | 6,000 |
1997/02/12 | 456 | 461 | 456 | 461 | 3,000 |
1997/02/10 | 450 | 455 | 450 | 451 | 11,000 |
1997/02/07 | 469 | 469 | 460 | 460 | 4,000 |
1997/02/06 | 470 | 471 | 469 | 469 | 14,000 |
1997/02/05 | 481 | 481 | 471 | 471 | 24,000 |
1997/02/04 | 486 | 486 | 480 | 480 | 8,000 |
1997/02/03 | 495 | 495 | 486 | 486 | 10,000 |
1997/01/31 | 472 | 480 | 472 | 480 | 5,000 |
1997/01/30 | 475 | 478 | 470 | 471 | 9,000 |
1997/01/29 | 470 | 475 | 470 | 475 | 9,000 |
1997/01/28 | 480 | 480 | 480 | 480 | 19,000 |
1997/01/27 | 485 | 485 | 480 | 480 | 2,000 |
1997/01/22 | 485 | 485 | 480 | 480 | 5,000 |
1997/01/21 | 490 | 495 | 490 | 495 | 18,000 |
1997/01/20 | 495 | 495 | 495 | 495 | 10,000 |
1997/01/17 | 500 | 500 | 480 | 480 | 18,000 |
1997/01/16 | 500 | 510 | 498 | 498 | 10,000 |
1997/01/14 | 481 | 485 | 480 | 485 | 9,000 |
1997/01/13 | 450 | 461 | 450 | 460 | 22,000 |
1997/01/10 | 475 | 475 | 450 | 450 | 21,000 |
1997/01/09 | 490 | 490 | 475 | 475 | 23,000 |
1997/01/08 | 494 | 499 | 485 | 485 | 12,000 |
1997/01/07 | 510 | 510 | 490 | 493 | 13,000 |
1997/01/06 | 520 | 521 | 520 | 520 | 12,000 |