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 |
---|---|---|---|---|---|
1998/12/29 | 255 | 257 | 251 | 257 | 7,000 |
1998/12/28 | 251 | 251 | 251 | 251 | 2,000 |
1998/12/25 | 258 | 258 | 253 | 253 | 5,000 |
1998/12/24 | 262 | 270 | 262 | 264 | 6,000 |
1998/12/22 | 262 | 262 | 262 | 262 | 5,000 |
1998/12/21 | 290 | 290 | 262 | 262 | 12,000 |
1998/12/18 | 261 | 265 | 260 | 260 | 6,000 |
1998/12/17 | 260 | 268 | 260 | 260 | 4,000 |
1998/12/16 | 270 | 270 | 268 | 268 | 9,000 |
1998/12/15 | 272 | 272 | 270 | 270 | 19,000 |
1998/12/14 | 271 | 271 | 271 | 271 | 2,000 |
1998/12/11 | 271 | 271 | 271 | 271 | 1,000 |
1998/12/10 | 282 | 282 | 270 | 270 | 16,000 |
1998/12/09 | 281 | 282 | 281 | 282 | 2,000 |
1998/12/08 | 281 | 294 | 280 | 290 | 7,000 |
1998/12/07 | 305 | 305 | 280 | 280 | 46,000 |
1998/12/04 | 270 | 270 | 270 | 270 | 3,000 |
1998/12/02 | 270 | 275 | 270 | 275 | 2,000 |
1998/12/01 | 280 | 280 | 278 | 280 | 28,000 |
1998/11/30 | 275 | 280 | 272 | 280 | 12,000 |
1998/11/27 | 270 | 273 | 270 | 270 | 7,000 |
1998/11/26 | 265 | 270 | 265 | 270 | 2,000 |
1998/11/25 | 256 | 264 | 256 | 257 | 7,000 |
1998/11/24 | 264 | 264 | 253 | 253 | 4,000 |
1998/11/20 | 269 | 269 | 265 | 265 | 16,000 |
1998/11/19 | 252 | 259 | 252 | 259 | 3,000 |
1998/11/18 | 250 | 251 | 250 | 251 | 2,000 |
1998/11/17 | 255 | 255 | 255 | 255 | 1,000 |
1998/11/16 | 260 | 260 | 260 | 260 | 7,000 |
1998/11/13 | 236 | 236 | 235 | 236 | 6,000 |
1998/11/11 | 230 | 230 | 230 | 230 | 13,000 |
1998/11/09 | 232 | 233 | 232 | 233 | 3,000 |
1998/11/06 | 230 | 230 | 230 | 230 | 5,000 |
1998/11/05 | 250 | 250 | 230 | 230 | 40,000 |
1998/11/04 | 249 | 249 | 249 | 249 | 16,000 |
1998/11/02 | 256 | 256 | 249 | 249 | 27,000 |
1998/10/30 | 250 | 250 | 249 | 249 | 9,000 |
1998/10/29 | 250 | 250 | 249 | 249 | 8,000 |
1998/10/28 | 266 | 266 | 249 | 249 | 33,000 |
1998/10/27 | 270 | 270 | 266 | 269 | 3,000 |
1998/10/26 | 270 | 270 | 270 | 270 | 6,000 |
1998/10/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/22 | 262 | 275 | 262 | 270 | 6,000 |
1998/10/21 | 260 | 263 | 260 | 263 | 8,000 |
1998/10/20 | 295 | 295 | 295 | 295 | 10,000 |
1998/10/19 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/16 | 260 | 260 | 255 | 255 | 9,000 |
1998/10/15 | 279 | 279 | 279 | 279 | 5,000 |
1998/10/14 | 251 | 251 | 251 | 251 | 3,000 |
1998/10/13 | 259 | 260 | 259 | 260 | 2,000 |
1998/10/12 | 260 | 260 | 259 | 259 | 4,000 |
1998/10/09 | 252 | 260 | 252 | 260 | 3,000 |
1998/10/07 | 261 | 261 | 252 | 252 | 2,000 |
1998/10/06 | 270 | 270 | 261 | 261 | 2,000 |
1998/10/05 | 250 | 260 | 250 | 260 | 6,000 |
1998/10/02 | 255 | 255 | 255 | 255 | 1,000 |
1998/10/01 | 294 | 294 | 255 | 255 | 21,000 |
1998/09/30 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/29 | 260 | 278 | 258 | 278 | 14,000 |
1998/09/25 | 262 | 263 | 255 | 258 | 13,000 |
1998/09/24 | 265 | 270 | 261 | 261 | 13,000 |
1998/09/22 | 294 | 294 | 294 | 294 | 11,000 |
1998/09/21 | 310 | 310 | 310 | 310 | 9,000 |
1998/09/18 | 274 | 274 | 261 | 265 | 10,000 |
1998/09/17 | 280 | 280 | 275 | 275 | 7,000 |
1998/09/16 | 310 | 310 | 310 | 310 | 4,000 |
1998/09/14 | 280 | 280 | 280 | 280 | 3,000 |
1998/09/11 | 285 | 285 | 283 | 284 | 4,000 |
1998/09/09 | 285 | 285 | 283 | 283 | 2,000 |
1998/09/08 | 288 | 288 | 285 | 285 | 12,000 |
1998/09/07 | 289 | 289 | 289 | 289 | 1,000 |
1998/09/04 | 299 | 299 | 299 | 299 | 1,000 |
1998/09/03 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/02 | 285 | 285 | 285 | 285 | 1,000 |
1998/09/01 | 315 | 315 | 315 | 315 | 16,000 |
1998/08/31 | 285 | 285 | 285 | 285 | 2,000 |
1998/08/28 | 289 | 289 | 275 | 285 | 15,000 |
1998/08/27 | 290 | 290 | 290 | 290 | 4,000 |
1998/08/26 | 300 | 300 | 290 | 290 | 9,000 |
1998/08/25 | 309 | 309 | 309 | 309 | 1,000 |
1998/08/24 | 309 | 309 | 308 | 308 | 3,000 |
1998/08/21 | 310 | 314 | 308 | 308 | 9,000 |
1998/08/20 | 320 | 320 | 315 | 315 | 17,000 |
1998/08/19 | 311 | 311 | 311 | 311 | 2,000 |
1998/08/18 | 311 | 311 | 311 | 311 | 1,000 |
1998/08/17 | 315 | 315 | 315 | 315 | 4,000 |
1998/08/14 | 313 | 315 | 313 | 315 | 4,000 |
1998/08/13 | 313 | 313 | 313 | 313 | 2,000 |
1998/08/12 | 313 | 315 | 313 | 313 | 5,000 |
1998/08/11 | 320 | 320 | 315 | 315 | 11,000 |
1998/08/10 | 320 | 320 | 319 | 319 | 10,000 |
1998/08/06 | 331 | 331 | 315 | 316 | 18,000 |
1998/08/03 | 353 | 353 | 338 | 338 | 18,000 |
1998/07/31 | 333 | 333 | 333 | 333 | 2,000 |
1998/07/30 | 333 | 333 | 333 | 333 | 1,000 |
1998/07/29 | 333 | 333 | 333 | 333 | 1,000 |
1998/07/27 | 332 | 333 | 332 | 333 | 6,000 |
1998/07/22 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/21 | 350 | 350 | 350 | 350 | 10,000 |
1998/07/17 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/16 | 345 | 345 | 330 | 330 | 10,000 |
1998/07/15 | 350 | 350 | 350 | 350 | 6,000 |
1998/07/14 | 350 | 350 | 350 | 350 | 3,000 |
1998/07/13 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/09 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/08 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/07 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/06 | 380 | 380 | 380 | 380 | 31,000 |
1998/07/03 | 341 | 341 | 325 | 325 | 7,000 |
1998/07/02 | 340 | 340 | 340 | 340 | 1,000 |
1998/07/01 | 350 | 350 | 335 | 335 | 16,000 |
1998/06/30 | 331 | 333 | 331 | 333 | 2,000 |
1998/06/26 | 311 | 311 | 311 | 311 | 2,000 |
1998/06/25 | 310 | 310 | 310 | 310 | 4,000 |
1998/06/24 | 310 | 310 | 310 | 310 | 12,000 |
1998/06/22 | 340 | 340 | 312 | 312 | 10,000 |
1998/06/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/06/15 | 339 | 339 | 320 | 320 | 7,000 |
1998/06/12 | 325 | 325 | 325 | 325 | 3,000 |
1998/06/04 | 325 | 325 | 325 | 325 | 3,000 |
1998/06/03 | 325 | 325 | 325 | 325 | 5,000 |
1998/06/02 | 335 | 335 | 325 | 325 | 11,000 |
1998/06/01 | 350 | 350 | 335 | 335 | 16,000 |
1998/05/29 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/28 | 339 | 339 | 335 | 335 | 2,000 |
1998/05/27 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/26 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/25 | 340 | 340 | 340 | 340 | 2,000 |
1998/05/22 | 335 | 335 | 335 | 335 | 4,000 |
1998/05/21 | 335 | 335 | 335 | 335 | 2,000 |
1998/05/20 | 335 | 335 | 335 | 335 | 10,000 |
1998/05/15 | 334 | 334 | 315 | 315 | 12,000 |
1998/05/14 | 315 | 315 | 315 | 315 | 3,000 |
1998/05/13 | 312 | 312 | 312 | 312 | 1,000 |
1998/05/12 | 312 | 312 | 312 | 312 | 1,000 |
1998/05/11 | 325 | 325 | 311 | 311 | 4,000 |
1998/05/08 | 327 | 327 | 327 | 327 | 2,000 |
1998/05/07 | 329 | 329 | 329 | 329 | 2,000 |
1998/05/06 | 335 | 335 | 330 | 330 | 6,000 |
1998/05/01 | 340 | 340 | 340 | 340 | 25,000 |
1998/04/30 | 310 | 310 | 310 | 310 | 5,000 |
1998/04/28 | 315 | 315 | 315 | 315 | 2,000 |
1998/04/27 | 315 | 315 | 315 | 315 | 1,000 |
1998/04/24 | 315 | 315 | 313 | 315 | 14,000 |
1998/04/23 | 313 | 315 | 312 | 315 | 9,000 |
1998/04/21 | 313 | 313 | 310 | 310 | 10,000 |
1998/04/20 | 342 | 342 | 313 | 313 | 28,000 |
1998/04/17 | 312 | 312 | 312 | 312 | 2,000 |
1998/04/16 | 312 | 312 | 312 | 312 | 2,000 |
1998/04/15 | 326 | 326 | 311 | 312 | 12,000 |
1998/04/13 | 331 | 331 | 331 | 331 | 1,000 |
1998/04/10 | 331 | 331 | 331 | 331 | 1,000 |
1998/04/08 | 317 | 317 | 316 | 316 | 3,000 |
1998/04/06 | 311 | 315 | 311 | 315 | 2,000 |
1998/04/03 | 315 | 315 | 310 | 310 | 7,000 |
1998/04/01 | 340 | 340 | 340 | 340 | 19,000 |
1998/03/31 | 311 | 311 | 310 | 310 | 3,000 |
1998/03/30 | 334 | 334 | 333 | 333 | 3,000 |
1998/03/27 | 333 | 333 | 333 | 333 | 1,000 |
1998/03/26 | 338 | 338 | 338 | 338 | 2,000 |
1998/03/25 | 320 | 334 | 320 | 334 | 12,000 |
1998/03/24 | 336 | 336 | 336 | 336 | 1,000 |
1998/03/23 | 338 | 338 | 326 | 326 | 3,000 |
1998/03/20 | 335 | 335 | 328 | 328 | 12,000 |
1998/03/19 | 315 | 323 | 310 | 323 | 16,000 |
1998/03/18 | 320 | 320 | 309 | 310 | 47,000 |
1998/03/17 | 322 | 330 | 321 | 325 | 8,000 |
1998/03/16 | 335 | 335 | 330 | 330 | 21,000 |
1998/03/13 | 330 | 330 | 330 | 330 | 7,000 |
1998/03/12 | 335 | 335 | 330 | 330 | 6,000 |
1998/03/10 | 340 | 340 | 335 | 335 | 9,000 |
1998/03/09 | 349 | 350 | 340 | 340 | 8,000 |
1998/03/06 | 340 | 341 | 335 | 340 | 22,000 |
1998/03/05 | 341 | 342 | 330 | 330 | 23,000 |
1998/03/04 | 355 | 355 | 352 | 352 | 7,000 |
1998/03/03 | 371 | 371 | 352 | 352 | 22,000 |
1998/03/02 | 385 | 385 | 370 | 370 | 12,000 |
1998/02/27 | 365 | 365 | 365 | 365 | 4,000 |
1998/02/25 | 340 | 340 | 340 | 340 | 4,000 |
1998/02/24 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/20 | 377 | 377 | 377 | 377 | 8,000 |
1998/02/18 | 365 | 365 | 365 | 365 | 1,000 |
1998/02/17 | 370 | 370 | 365 | 365 | 4,000 |
1998/02/16 | 377 | 377 | 367 | 367 | 6,000 |
1998/02/13 | 382 | 384 | 375 | 375 | 12,000 |
1998/02/12 | 397 | 397 | 377 | 377 | 20,000 |
1998/02/10 | 361 | 377 | 361 | 377 | 9,000 |
1998/02/09 | 360 | 360 | 359 | 360 | 6,000 |
1998/02/06 | 350 | 351 | 350 | 351 | 12,000 |
1998/02/05 | 349 | 350 | 349 | 350 | 4,000 |
1998/02/03 | 365 | 365 | 365 | 365 | 2,000 |
1998/02/02 | 375 | 375 | 365 | 365 | 11,000 |
1998/01/30 | 379 | 379 | 364 | 364 | 5,000 |
1998/01/29 | 370 | 380 | 370 | 380 | 24,000 |
1998/01/28 | 359 | 370 | 350 | 365 | 32,000 |
1998/01/27 | 356 | 360 | 356 | 360 | 8,000 |
1998/01/26 | 337 | 356 | 337 | 351 | 13,000 |
1998/01/23 | 338 | 338 | 335 | 335 | 3,000 |
1998/01/22 | 345 | 345 | 338 | 338 | 2,000 |
1998/01/21 | 335 | 335 | 330 | 330 | 5,000 |
1998/01/20 | 336 | 336 | 336 | 336 | 11,000 |
1998/01/19 | 310 | 316 | 310 | 316 | 12,000 |
1998/01/16 | 306 | 306 | 300 | 300 | 26,000 |
1998/01/14 | 306 | 308 | 306 | 308 | 3,000 |
1998/01/13 | 306 | 306 | 306 | 306 | 1,000 |
1998/01/12 | 306 | 306 | 306 | 306 | 7,000 |
1998/01/08 | 306 | 306 | 306 | 306 | 6,000 |
1998/01/05 | 335 | 335 | 335 | 335 | 15,000 |