6853 (株)共和電業 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 783 | 790 | 783 | 789 | 108,000 | 789 |
| 1983-12-27 | 793 | 793 | 773 | 783 | 42,000 | 783 |
| 1983-12-26 | 739 | 797 | 739 | 794 | 156,000 | 794 |
| 1983-12-24 | 719 | 739 | 718 | 739 | 36,000 | 739 |
| 1983-12-23 | 734 | 734 | 716 | 721 | 53,000 | 721 |
| 1983-12-22 | 745 | 745 | 739 | 740 | 7,000 | 740 |
| 1983-12-21 | 711 | 751 | 711 | 750 | 75,000 | 750 |
| 1983-12-20 | 753 | 753 | 751 | 751 | 10,000 | 751 |
| 1983-12-19 | 750 | 759 | 750 | 754 | 33,000 | 754 |
| 1983-12-17 | 768 | 768 | 749 | 764 | 43,000 | 764 |
| 1983-12-16 | 773 | 780 | 760 | 772 | 476,000 | 772 |
| 1983-12-15 | 743 | 768 | 743 | 768 | 371,000 | 768 |
| 1983-12-14 | 737 | 740 | 733 | 740 | 84,000 | 740 |
| 1983-12-13 | 744 | 744 | 723 | 737 | 49,000 | 737 |
| 1983-12-12 | 723 | 745 | 723 | 743 | 28,000 | 743 |
| 1983-12-09 | 731 | 734 | 720 | 721 | 40,000 | 721 |
| 1983-12-08 | 728 | 728 | 711 | 711 | 68,000 | 711 |
| 1983-12-07 | 748 | 748 | 726 | 726 | 64,000 | 726 |
| 1983-12-06 | 753 | 763 | 747 | 758 | 245,000 | 758 |
| 1983-12-05 | 734 | 757 | 724 | 757 | 151,000 | 757 |
| 1983-12-03 | 732 | 736 | 732 | 735 | 15,000 | 735 |
| 1983-12-02 | 744 | 744 | 720 | 742 | 123,000 | 742 |
| 1983-12-01 | 728 | 748 | 715 | 748 | 415,000 | 748 |
| 1983-11-30 | 670 | 729 | 669 | 728 | 655,000 | 728 |
| 1983-11-29 | 649 | 675 | 640 | 675 | 104,000 | 675 |
| 1983-11-28 | 625 | 645 | 615 | 645 | 33,000 | 645 |
| 1983-11-26 | 630 | 630 | 626 | 626 | 66,000 | 626 |
| 1983-11-25 | 645 | 645 | 640 | 640 | 19,000 | 640 |
| 1983-11-24 | 635 | 635 | 633 | 635 | 8,000 | 635 |
| 1983-11-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1983-11-21 | 660 | 660 | 655 | 660 | 11,000 | 660 |
| 1983-11-19 | 655 | 665 | 655 | 660 | 12,000 | 660 |
| 1983-11-18 | 666 | 666 | 646 | 646 | 30,000 | 646 |
| 1983-11-17 | 660 | 666 | 650 | 666 | 133,000 | 666 |
| 1983-11-16 | 670 | 675 | 650 | 675 | 251,000 | 675 |
| 1983-11-15 | 680 | 680 | 665 | 665 | 51,000 | 665 |
| 1983-11-14 | 662 | 662 | 650 | 655 | 94,000 | 655 |
| 1983-11-11 | 660 | 661 | 660 | 661 | 6,000 | 661 |
| 1983-11-10 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1983-11-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1983-11-08 | 665 | 690 | 665 | 690 | 7,000 | 690 |
| 1983-11-07 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 1983-11-05 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1983-11-04 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1983-11-01 | 715 | 720 | 715 | 715 | 17,000 | 715 |
| 1983-10-29 | 700 | 720 | 700 | 720 | 53,000 | 720 |
| 1983-10-28 | 708 | 721 | 700 | 700 | 70,000 | 700 |
| 1983-10-27 | 670 | 710 | 660 | 710 | 100,000 | 710 |
| 1983-10-26 | 660 | 685 | 660 | 680 | 43,000 | 680 |
| 1983-10-25 | 635 | 660 | 635 | 660 | 78,000 | 660 |
| 1983-10-24 | 640 | 650 | 640 | 640 | 97,000 | 640 |
| 1983-10-22 | 643 | 650 | 640 | 640 | 13,000 | 640 |
| 1983-10-21 | 620 | 650 | 615 | 650 | 106,000 | 650 |
| 1983-10-20 | 609 | 610 | 598 | 605 | 141,000 | 605 |
| 1983-10-19 | 600 | 600 | 597 | 600 | 9,000 | 600 |
| 1983-10-18 | 594 | 594 | 594 | 594 | 5,000 | 594 |
| 1983-10-17 | 595 | 595 | 594 | 594 | 5,000 | 594 |
| 1983-10-15 | 611 | 611 | 608 | 608 | 11,000 | 608 |
| 1983-10-13 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1983-10-12 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1983-10-11 | 624 | 624 | 623 | 623 | 5,000 | 623 |
| 1983-10-07 | 626 | 626 | 623 | 624 | 12,000 | 624 |
| 1983-10-06 | 635 | 636 | 635 | 636 | 11,000 | 636 |
| 1983-10-05 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 1983-10-04 | 645 | 650 | 645 | 650 | 54,000 | 650 |
| 1983-10-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1983-10-01 | 656 | 663 | 650 | 650 | 20,000 | 650 |
| 1983-09-29 | 669 | 679 | 669 | 679 | 7,000 | 679 |
| 1983-09-27 | 691 | 700 | 691 | 699 | 84,000 | 699 |
| 1983-09-26 | 694 | 700 | 694 | 700 | 30,000 | 700 |
| 1983-09-24 | 700 | 705 | 700 | 705 | 171,000 | 705 |
| 1983-09-22 | 650 | 700 | 650 | 700 | 47,000 | 700 |
| 1983-09-21 | 664 | 664 | 660 | 660 | 23,000 | 660 |
| 1983-09-20 | 694 | 694 | 694 | 694 | 7,000 | 694 |
| 1983-09-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1983-09-16 | 715 | 715 | 696 | 696 | 12,000 | 696 |
| 1983-09-14 | 710 | 710 | 705 | 705 | 2,000 | 705 |
| 1983-09-13 | 680 | 714 | 680 | 710 | 29,000 | 710 |
| 1983-09-12 | 666 | 670 | 659 | 665 | 22,000 | 665 |
| 1983-09-09 | 665 | 670 | 665 | 666 | 28,000 | 666 |
| 1983-09-08 | 690 | 692 | 670 | 670 | 23,000 | 670 |
| 1983-09-07 | 740 | 740 | 690 | 690 | 62,000 | 690 |
| 1983-09-06 | 749 | 749 | 733 | 740 | 38,000 | 740 |
| 1983-09-05 | 750 | 750 | 747 | 750 | 33,000 | 750 |
| 1983-09-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1983-09-02 | 759 | 759 | 748 | 755 | 27,000 | 755 |
| 1983-09-01 | 766 | 766 | 758 | 758 | 34,000 | 758 |
| 1983-08-31 | 760 | 760 | 760 | 760 | 22,000 | 760 |
| 1983-08-30 | 765 | 805 | 765 | 800 | 104,000 | 800 |
| 1983-08-29 | 761 | 770 | 749 | 770 | 53,000 | 770 |
| 1983-08-27 | 752 | 755 | 752 | 755 | 10,000 | 755 |
| 1983-08-26 | 760 | 775 | 760 | 775 | 17,000 | 775 |
| 1983-08-25 | 780 | 780 | 780 | 780 | 52,000 | 780 |
| 1983-08-24 | 767 | 795 | 767 | 790 | 68,000 | 790 |
| 1983-08-22 | 787 | 791 | 767 | 791 | 14,000 | 791 |
| 1983-08-20 | 804 | 804 | 797 | 797 | 30,000 | 797 |
| 1983-08-19 | 815 | 815 | 808 | 808 | 44,000 | 808 |
| 1983-08-18 | 810 | 820 | 805 | 810 | 313,000 | 810 |
| 1983-08-17 | 755 | 808 | 741 | 808 | 377,000 | 808 |
| 1983-08-16 | 749 | 749 | 744 | 748 | 18,000 | 748 |
| 1983-08-15 | 779 | 780 | 775 | 775 | 12,000 | 775 |
| 1983-08-12 | 765 | 780 | 764 | 779 | 23,000 | 779 |
| 1983-08-11 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1983-08-10 | 750 | 778 | 745 | 775 | 27,000 | 775 |
| 1983-08-09 | 745 | 745 | 745 | 745 | 7,000 | 745 |
| 1983-08-08 | 790 | 790 | 779 | 785 | 30,000 | 785 |
| 1983-08-06 | 760 | 785 | 760 | 783 | 25,000 | 783 |
| 1983-08-05 | 765 | 765 | 753 | 753 | 37,000 | 753 |
| 1983-08-04 | 765 | 770 | 760 | 760 | 83,000 | 760 |
| 1983-08-03 | 760 | 767 | 753 | 761 | 43,000 | 761 |
| 1983-08-02 | 794 | 794 | 760 | 760 | 49,000 | 760 |
| 1983-08-01 | 799 | 800 | 774 | 774 | 65,000 | 774 |
| 1983-07-30 | 796 | 810 | 796 | 800 | 81,000 | 800 |
| 1983-07-29 | 800 | 824 | 790 | 815 | 451,000 | 815 |
| 1983-07-28 | 771 | 804 | 769 | 790 | 590,000 | 790 |
| 1983-07-27 | 770 | 775 | 755 | 774 | 310,000 | 774 |
| 1983-07-26 | 784 | 790 | 765 | 770 | 285,000 | 770 |
| 1983-07-25 | 750 | 795 | 745 | 781 | 777,000 | 781 |
| 1983-07-23 | 711 | 760 | 711 | 750 | 240,000 | 750 |
| 1983-07-22 | 716 | 725 | 715 | 715 | 156,000 | 715 |
| 1983-07-21 | 735 | 743 | 719 | 735 | 639,000 | 735 |
| 1983-07-20 | 660 | 745 | 660 | 734 | 1,072,000 | 734 |
| 1983-07-19 | 641 | 665 | 640 | 665 | 334,000 | 665 |
| 1983-07-18 | 650 | 655 | 640 | 640 | 11,000 | 640 |
| 1983-07-15 | 660 | 660 | 645 | 645 | 21,000 | 645 |
| 1983-07-14 | 675 | 675 | 650 | 650 | 18,000 | 650 |
| 1983-07-13 | 675 | 675 | 660 | 675 | 24,000 | 675 |
| 1983-07-12 | 670 | 681 | 655 | 678 | 80,000 | 678 |
| 1983-07-11 | 653 | 653 | 653 | 653 | 24,000 | 653 |
| 1983-07-09 | 670 | 685 | 670 | 684 | 32,000 | 684 |
| 1983-07-08 | 700 | 700 | 690 | 690 | 33,000 | 690 |
| 1983-07-07 | 690 | 718 | 690 | 709 | 376,000 | 709 |
| 1983-07-06 | 675 | 698 | 675 | 695 | 201,000 | 695 |
| 1983-07-05 | 660 | 675 | 660 | 675 | 60,000 | 675 |
| 1983-07-04 | 656 | 670 | 649 | 670 | 84,000 | 670 |
| 1983-07-02 | 680 | 686 | 673 | 673 | 58,000 | 673 |
| 1983-07-01 | 687 | 695 | 680 | 686 | 238,000 | 686 |
| 1983-06-30 | 670 | 680 | 660 | 677 | 296,000 | 677 |
| 1983-06-29 | 640 | 674 | 638 | 660 | 456,000 | 660 |
| 1983-06-28 | 639 | 646 | 630 | 637 | 371,000 | 637 |
| 1983-06-27 | 644 | 644 | 620 | 620 | 80,000 | 620 |
| 1983-06-25 | 647 | 647 | 630 | 640 | 98,000 | 640 |
| 1983-06-24 | 627 | 655 | 620 | 637 | 585,000 | 637 |
| 1983-06-23 | 590 | 637 | 585 | 637 | 616,000 | 637 |
| 1983-06-22 | 609 | 614 | 580 | 580 | 590,000 | 580 |
| 1983-06-21 | 585 | 603 | 571 | 603 | 1,263,000 | 603 |
| 1983-06-20 | 515 | 599 | 515 | 568 | 2,413,000 | 568 |
| 1983-06-17 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1983-06-14 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1983-06-13 | 510 | 511 | 510 | 511 | 14,000 | 511 |
| 1983-06-10 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1983-06-09 | 524 | 525 | 524 | 525 | 4,000 | 525 |
| 1983-06-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1983-06-04 | 519 | 525 | 510 | 525 | 11,000 | 525 |
| 1983-06-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1983-06-02 | 535 | 535 | 528 | 529 | 43,000 | 529 |
| 1983-06-01 | 509 | 525 | 505 | 525 | 19,000 | 525 |
| 1983-05-31 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1983-05-30 | 489 | 500 | 489 | 500 | 8,000 | 500 |
| 1983-05-28 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1983-05-27 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 1983-05-26 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1983-05-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1983-05-23 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1983-05-20 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1983-05-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1983-05-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1983-05-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1983-05-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1983-05-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1983-05-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1983-05-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1983-05-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1983-05-10 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1983-05-09 | 520 | 528 | 516 | 520 | 14,000 | 520 |
| 1983-05-07 | 500 | 510 | 500 | 510 | 32,000 | 510 |
| 1983-05-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1983-05-02 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1983-04-30 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 1983-04-25 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1983-04-22 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1983-04-21 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1983-04-20 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1983-04-18 | 499 | 500 | 498 | 499 | 8,000 | 499 |
| 1983-04-15 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1983-04-11 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1983-04-08 | 495 | 500 | 495 | 495 | 4,000 | 495 |
| 1983-04-06 | 494 | 500 | 494 | 495 | 4,000 | 495 |
| 1983-04-05 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1983-04-04 | 500 | 500 | 499 | 500 | 18,000 | 500 |
| 1983-03-29 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 1983-03-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1983-03-24 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1983-03-23 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1983-03-22 | 486 | 500 | 486 | 495 | 27,000 | 495 |
| 1983-03-18 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1983-03-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1983-03-11 | 490 | 490 | 480 | 480 | 17,000 | 480 |
| 1983-03-10 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1983-03-09 | 484 | 485 | 484 | 485 | 14,000 | 485 |
| 1983-03-08 | 490 | 490 | 490 | 490 | 21,000 | 490 |
| 1983-03-07 | 491 | 491 | 491 | 491 | 12,000 | 491 |
| 1983-03-05 | 494 | 500 | 494 | 500 | 24,000 | 500 |
| 1983-03-04 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1983-03-03 | 485 | 489 | 485 | 485 | 20,000 | 485 |
| 1983-03-02 | 489 | 490 | 489 | 489 | 35,000 | 489 |
| 1983-03-01 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1983-02-28 | 486 | 491 | 480 | 491 | 19,000 | 491 |
| 1983-02-26 | 491 | 494 | 489 | 491 | 12,000 | 491 |
| 1983-02-25 | 480 | 486 | 480 | 486 | 15,000 | 486 |
| 1983-02-23 | 479 | 480 | 475 | 475 | 9,000 | 475 |
| 1983-02-21 | 494 | 494 | 494 | 494 | 4,000 | 494 |
| 1983-02-18 | 478 | 480 | 478 | 480 | 6,000 | 480 |
| 1983-02-16 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1983-02-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1983-02-12 | 490 | 495 | 490 | 495 | 16,000 | 495 |
| 1983-02-10 | 480 | 490 | 480 | 490 | 45,000 | 490 |
| 1983-02-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1983-02-07 | 470 | 480 | 470 | 480 | 34,000 | 480 |
| 1983-02-05 | 473 | 474 | 473 | 474 | 13,000 | 474 |
| 1983-02-04 | 470 | 474 | 470 | 473 | 21,000 | 473 |
| 1983-02-03 | 465 | 474 | 462 | 474 | 66,000 | 474 |
| 1983-02-02 | 459 | 464 | 455 | 464 | 103,000 | 464 |
| 1983-02-01 | 445 | 454 | 445 | 454 | 81,000 | 454 |
| 1983-01-27 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1983-01-26 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1983-01-25 | 437 | 437 | 437 | 437 | 8,000 | 437 |
| 1983-01-24 | 440 | 440 | 435 | 440 | 17,000 | 440 |
| 1983-01-21 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1983-01-20 | 448 | 449 | 440 | 449 | 12,000 | 449 |
| 1983-01-19 | 440 | 448 | 435 | 448 | 11,000 | 448 |
| 1983-01-17 | 443 | 448 | 443 | 448 | 4,000 | 448 |
| 1983-01-14 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 1983-01-12 | 443 | 443 | 442 | 442 | 5,000 | 442 |
| 1983-01-11 | 445 | 445 | 443 | 445 | 15,000 | 445 |
| 1983-01-06 | 440 | 450 | 440 | 450 | 16,000 | 450 |
| 1983-01-05 | 445 | 445 | 444 | 444 | 4,000 | 444 |
| 1983-01-04 | 450 | 450 | 450 | 450 | 7,000 | 450 |
分割・併合履歴 ： なし
