6853 (株)共和電業 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 603 | 603 | 596 | 596 | 9,000 | 596 |
| 1984-12-25 | 580 | 598 | 580 | 598 | 30,000 | 598 |
| 1984-12-24 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1984-12-22 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1984-12-21 | 567 | 570 | 565 | 565 | 29,000 | 565 |
| 1984-12-20 | 576 | 577 | 567 | 567 | 13,000 | 567 |
| 1984-12-19 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1984-12-18 | 566 | 580 | 566 | 580 | 19,000 | 580 |
| 1984-12-17 | 577 | 578 | 566 | 566 | 11,000 | 566 |
| 1984-12-15 | 580 | 580 | 570 | 579 | 8,000 | 579 |
| 1984-12-14 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 1984-12-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1984-12-12 | 578 | 585 | 570 | 585 | 9,000 | 585 |
| 1984-12-11 | 585 | 585 | 568 | 568 | 18,000 | 568 |
| 1984-12-10 | 570 | 580 | 570 | 575 | 6,000 | 575 |
| 1984-12-07 | 565 | 571 | 565 | 570 | 5,000 | 570 |
| 1984-12-06 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 1984-12-05 | 580 | 600 | 580 | 600 | 14,000 | 600 |
| 1984-12-04 | 599 | 599 | 598 | 598 | 4,000 | 598 |
| 1984-12-03 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1984-12-01 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1984-11-30 | 568 | 569 | 560 | 560 | 19,000 | 560 |
| 1984-11-29 | 600 | 600 | 558 | 558 | 19,000 | 558 |
| 1984-11-27 | 600 | 601 | 590 | 600 | 13,000 | 600 |
| 1984-11-26 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1984-11-24 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1984-11-22 | 590 | 590 | 582 | 590 | 7,000 | 590 |
| 1984-11-21 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1984-11-20 | 615 | 616 | 610 | 610 | 10,000 | 610 |
| 1984-11-19 | 607 | 607 | 600 | 600 | 17,000 | 600 |
| 1984-11-17 | 566 | 566 | 565 | 565 | 2,000 | 565 |
| 1984-11-16 | 562 | 563 | 562 | 563 | 4,000 | 563 |
| 1984-11-14 | 553 | 553 | 553 | 553 | 9,000 | 553 |
| 1984-11-13 | 566 | 566 | 563 | 563 | 7,000 | 563 |
| 1984-11-12 | 570 | 570 | 565 | 565 | 11,000 | 565 |
| 1984-11-09 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1984-11-08 | 600 | 600 | 590 | 590 | 15,000 | 590 |
| 1984-11-07 | 606 | 606 | 590 | 590 | 15,000 | 590 |
| 1984-11-06 | 600 | 610 | 600 | 605 | 7,000 | 605 |
| 1984-11-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1984-11-02 | 616 | 616 | 600 | 600 | 13,000 | 600 |
| 1984-11-01 | 606 | 606 | 606 | 606 | 7,000 | 606 |
| 1984-10-31 | 590 | 596 | 590 | 596 | 4,000 | 596 |
| 1984-10-30 | 596 | 597 | 595 | 595 | 9,000 | 595 |
| 1984-10-29 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 1984-10-27 | 617 | 617 | 610 | 610 | 13,000 | 610 |
| 1984-10-26 | 626 | 626 | 616 | 616 | 16,000 | 616 |
| 1984-10-25 | 616 | 616 | 616 | 616 | 24,000 | 616 |
| 1984-10-24 | 650 | 650 | 645 | 646 | 38,000 | 646 |
| 1984-10-23 | 662 | 662 | 645 | 646 | 68,000 | 646 |
| 1984-10-22 | 647 | 660 | 640 | 658 | 220,000 | 658 |
| 1984-10-20 | 640 | 640 | 640 | 640 | 23,000 | 640 |
| 1984-10-19 | 647 | 647 | 610 | 610 | 77,000 | 610 |
| 1984-10-18 | 647 | 647 | 635 | 640 | 81,000 | 640 |
| 1984-10-17 | 600 | 660 | 600 | 648 | 243,000 | 648 |
| 1984-10-16 | 590 | 595 | 585 | 593 | 21,000 | 593 |
| 1984-10-15 | 581 | 583 | 581 | 581 | 17,000 | 581 |
| 1984-10-12 | 590 | 590 | 590 | 590 | 15,000 | 590 |
| 1984-10-11 | 590 | 591 | 590 | 590 | 10,000 | 590 |
| 1984-10-09 | 600 | 605 | 590 | 590 | 35,000 | 590 |
| 1984-10-08 | 609 | 610 | 595 | 595 | 83,000 | 595 |
| 1984-10-06 | 570 | 590 | 570 | 588 | 42,000 | 588 |
| 1984-10-05 | 555 | 570 | 555 | 560 | 15,000 | 560 |
| 1984-10-04 | 552 | 552 | 545 | 545 | 13,000 | 545 |
| 1984-10-03 | 555 | 555 | 553 | 553 | 16,000 | 553 |
| 1984-10-02 | 569 | 575 | 555 | 555 | 20,000 | 555 |
| 1984-10-01 | 575 | 575 | 570 | 570 | 14,000 | 570 |
| 1984-09-29 | 562 | 565 | 562 | 565 | 4,000 | 565 |
| 1984-09-28 | 570 | 570 | 560 | 562 | 24,000 | 562 |
| 1984-09-27 | 570 | 570 | 566 | 570 | 7,000 | 570 |
| 1984-09-26 | 560 | 565 | 560 | 565 | 5,000 | 565 |
| 1984-09-25 | 577 | 580 | 567 | 580 | 11,000 | 580 |
| 1984-09-22 | 570 | 570 | 567 | 567 | 3,000 | 567 |
| 1984-09-21 | 580 | 580 | 570 | 570 | 19,000 | 570 |
| 1984-09-20 | 565 | 575 | 565 | 575 | 13,000 | 575 |
| 1984-09-19 | 580 | 580 | 560 | 560 | 22,000 | 560 |
| 1984-09-18 | 587 | 588 | 583 | 584 | 16,000 | 584 |
| 1984-09-17 | 595 | 595 | 587 | 587 | 14,000 | 587 |
| 1984-09-14 | 580 | 585 | 580 | 585 | 13,000 | 585 |
| 1984-09-13 | 556 | 566 | 556 | 565 | 8,000 | 565 |
| 1984-09-12 | 549 | 549 | 540 | 546 | 31,000 | 546 |
| 1984-09-11 | 547 | 550 | 540 | 545 | 17,000 | 545 |
| 1984-09-10 | 562 | 562 | 545 | 545 | 13,000 | 545 |
| 1984-09-07 | 559 | 565 | 559 | 560 | 19,000 | 560 |
| 1984-09-06 | 575 | 575 | 550 | 550 | 24,000 | 550 |
| 1984-09-05 | 588 | 590 | 584 | 585 | 43,000 | 585 |
| 1984-09-04 | 565 | 590 | 565 | 590 | 90,000 | 590 |
| 1984-09-03 | 552 | 560 | 550 | 560 | 66,000 | 560 |
| 1984-09-01 | 540 | 547 | 540 | 547 | 29,000 | 547 |
| 1984-08-31 | 537 | 541 | 535 | 538 | 39,000 | 538 |
| 1984-08-30 | 538 | 539 | 530 | 530 | 34,000 | 530 |
| 1984-08-29 | 530 | 535 | 528 | 530 | 47,000 | 530 |
| 1984-08-28 | 530 | 530 | 520 | 530 | 30,000 | 530 |
| 1984-08-27 | 530 | 530 | 528 | 530 | 25,000 | 530 |
| 1984-08-25 | 530 | 531 | 529 | 529 | 23,000 | 529 |
| 1984-08-24 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1984-08-23 | 540 | 545 | 531 | 531 | 16,000 | 531 |
| 1984-08-22 | 564 | 564 | 530 | 540 | 22,000 | 540 |
| 1984-08-21 | 540 | 565 | 540 | 565 | 12,000 | 565 |
| 1984-08-20 | 531 | 534 | 525 | 530 | 40,000 | 530 |
| 1984-08-18 | 514 | 530 | 500 | 525 | 48,000 | 525 |
| 1984-08-17 | 500 | 515 | 500 | 510 | 44,000 | 510 |
| 1984-08-16 | 522 | 522 | 500 | 510 | 26,000 | 510 |
| 1984-08-15 | 510 | 524 | 510 | 522 | 8,000 | 522 |
| 1984-08-14 | 527 | 527 | 510 | 510 | 8,000 | 510 |
| 1984-08-13 | 510 | 529 | 510 | 529 | 10,000 | 529 |
| 1984-08-10 | 520 | 521 | 500 | 510 | 34,000 | 510 |
| 1984-08-09 | 505 | 515 | 500 | 515 | 25,000 | 515 |
| 1984-08-07 | 520 | 520 | 500 | 500 | 13,000 | 500 |
| 1984-08-06 | 519 | 528 | 510 | 528 | 11,000 | 528 |
| 1984-08-04 | 501 | 510 | 501 | 510 | 4,000 | 510 |
| 1984-08-03 | 490 | 500 | 485 | 491 | 34,000 | 491 |
| 1984-08-02 | 490 | 490 | 490 | 490 | 20,000 | 490 |
| 1984-08-01 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1984-07-31 | 500 | 500 | 495 | 495 | 13,000 | 495 |
| 1984-07-27 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1984-07-26 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1984-07-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1984-07-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1984-07-20 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1984-07-16 | 577 | 577 | 560 | 560 | 4,000 | 560 |
| 1984-07-13 | 578 | 578 | 560 | 560 | 7,000 | 560 |
| 1984-07-11 | 570 | 598 | 570 | 598 | 4,000 | 598 |
| 1984-07-10 | 555 | 560 | 555 | 560 | 9,000 | 560 |
| 1984-07-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1984-07-06 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1984-07-05 | 560 | 560 | 550 | 560 | 20,000 | 560 |
| 1984-07-04 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1984-07-03 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1984-07-02 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 1984-06-30 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1984-06-29 | 563 | 563 | 562 | 562 | 3,000 | 562 |
| 1984-06-28 | 560 | 561 | 560 | 561 | 11,000 | 561 |
| 1984-06-27 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 1984-06-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1984-06-25 | 560 | 580 | 560 | 580 | 15,000 | 580 |
| 1984-06-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1984-06-20 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1984-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1984-06-14 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1984-06-13 | 602 | 602 | 600 | 600 | 7,000 | 600 |
| 1984-06-12 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1984-06-11 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1984-06-08 | 616 | 616 | 608 | 616 | 13,000 | 616 |
| 1984-06-07 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1984-06-06 | 617 | 620 | 616 | 616 | 17,000 | 616 |
| 1984-06-05 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1984-06-04 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1984-06-02 | 611 | 616 | 611 | 616 | 4,000 | 616 |
| 1984-06-01 | 611 | 612 | 611 | 611 | 13,000 | 611 |
| 1984-05-30 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1984-05-29 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1984-05-28 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 1984-05-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1984-05-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1984-05-24 | 650 | 652 | 650 | 650 | 6,000 | 650 |
| 1984-05-23 | 680 | 680 | 650 | 660 | 17,000 | 660 |
| 1984-05-22 | 681 | 685 | 680 | 680 | 11,000 | 680 |
| 1984-05-21 | 680 | 680 | 670 | 680 | 17,000 | 680 |
| 1984-05-19 | 677 | 677 | 650 | 650 | 7,000 | 650 |
| 1984-05-18 | 680 | 682 | 667 | 667 | 22,000 | 667 |
| 1984-05-17 | 670 | 680 | 665 | 675 | 16,000 | 675 |
| 1984-05-16 | 680 | 680 | 670 | 671 | 5,000 | 671 |
| 1984-05-15 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1984-05-14 | 665 | 695 | 665 | 695 | 3,000 | 695 |
| 1984-05-11 | 680 | 680 | 675 | 675 | 35,000 | 675 |
| 1984-05-10 | 687 | 690 | 675 | 680 | 61,000 | 680 |
| 1984-05-09 | 671 | 697 | 670 | 697 | 35,000 | 697 |
| 1984-05-08 | 675 | 676 | 670 | 670 | 5,000 | 670 |
| 1984-05-07 | 670 | 679 | 670 | 670 | 7,000 | 670 |
| 1984-05-04 | 690 | 691 | 680 | 680 | 11,000 | 680 |
| 1984-05-02 | 690 | 700 | 690 | 700 | 9,000 | 700 |
| 1984-05-01 | 660 | 710 | 660 | 710 | 92,000 | 710 |
| 1984-04-28 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 1984-04-27 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1984-04-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1984-04-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1984-04-24 | 660 | 660 | 640 | 640 | 6,000 | 640 |
| 1984-04-23 | 661 | 661 | 660 | 660 | 3,000 | 660 |
| 1984-04-21 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1984-04-20 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1984-04-19 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1984-04-18 | 700 | 700 | 690 | 699 | 36,000 | 699 |
| 1984-04-17 | 655 | 695 | 655 | 695 | 21,000 | 695 |
| 1984-04-16 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1984-04-13 | 630 | 640 | 625 | 640 | 5,000 | 640 |
| 1984-04-12 | 605 | 625 | 605 | 625 | 14,000 | 625 |
| 1984-04-11 | 605 | 616 | 605 | 605 | 11,000 | 605 |
| 1984-04-10 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1984-04-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1984-04-05 | 670 | 670 | 660 | 660 | 44,000 | 660 |
| 1984-04-02 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1984-03-31 | 670 | 700 | 670 | 700 | 7,000 | 700 |
| 1984-03-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1984-03-21 | 720 | 720 | 710 | 710 | 66,000 | 710 |
| 1984-03-19 | 695 | 700 | 685 | 700 | 21,000 | 700 |
| 1984-03-17 | 680 | 699 | 680 | 699 | 8,000 | 699 |
| 1984-03-16 | 670 | 689 | 670 | 689 | 7,000 | 689 |
| 1984-03-15 | 670 | 670 | 665 | 665 | 24,000 | 665 |
| 1984-03-14 | 649 | 660 | 649 | 650 | 23,000 | 650 |
| 1984-03-13 | 628 | 650 | 628 | 650 | 24,000 | 650 |
| 1984-03-12 | 620 | 625 | 620 | 625 | 7,000 | 625 |
| 1984-03-09 | 651 | 651 | 615 | 615 | 24,000 | 615 |
| 1984-03-08 | 680 | 680 | 650 | 650 | 10,000 | 650 |
| 1984-03-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1984-03-06 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1984-03-05 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 1984-03-03 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1984-03-02 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 1984-03-01 | 680 | 685 | 680 | 680 | 17,000 | 680 |
| 1984-02-29 | 720 | 720 | 700 | 700 | 16,000 | 700 |
| 1984-02-28 | 720 | 729 | 710 | 725 | 10,000 | 725 |
| 1984-02-27 | 720 | 730 | 720 | 729 | 4,000 | 729 |
| 1984-02-24 | 729 | 730 | 710 | 710 | 4,000 | 710 |
| 1984-02-23 | 720 | 730 | 710 | 730 | 13,000 | 730 |
| 1984-02-22 | 728 | 738 | 728 | 730 | 19,000 | 730 |
| 1984-02-21 | 746 | 746 | 737 | 738 | 12,000 | 738 |
| 1984-02-20 | 749 | 749 | 746 | 746 | 8,000 | 746 |
| 1984-02-18 | 730 | 740 | 730 | 740 | 5,000 | 740 |
| 1984-02-17 | 729 | 730 | 720 | 720 | 9,000 | 720 |
| 1984-02-16 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1984-02-15 | 754 | 754 | 750 | 750 | 10,000 | 750 |
| 1984-02-14 | 753 | 756 | 753 | 755 | 19,000 | 755 |
| 1984-02-13 | 751 | 760 | 750 | 760 | 31,000 | 760 |
| 1984-02-10 | 750 | 751 | 750 | 751 | 17,000 | 751 |
| 1984-02-09 | 750 | 751 | 750 | 750 | 13,000 | 750 |
| 1984-02-08 | 752 | 760 | 750 | 750 | 22,000 | 750 |
| 1984-02-07 | 764 | 764 | 750 | 751 | 16,000 | 751 |
| 1984-02-06 | 770 | 770 | 751 | 765 | 13,000 | 765 |
| 1984-02-04 | 770 | 775 | 769 | 772 | 29,000 | 772 |
| 1984-02-03 | 768 | 775 | 768 | 768 | 25,000 | 768 |
| 1984-02-02 | 776 | 776 | 755 | 775 | 87,000 | 775 |
| 1984-02-01 | 772 | 776 | 765 | 776 | 77,000 | 776 |
| 1984-01-31 | 760 | 780 | 759 | 770 | 56,000 | 770 |
| 1984-01-30 | 760 | 760 | 755 | 760 | 59,000 | 760 |
| 1984-01-28 | 758 | 758 | 750 | 750 | 15,000 | 750 |
| 1984-01-27 | 764 | 764 | 756 | 760 | 20,000 | 760 |
| 1984-01-26 | 763 | 764 | 753 | 763 | 30,000 | 763 |
| 1984-01-25 | 769 | 769 | 749 | 764 | 86,000 | 764 |
| 1984-01-24 | 750 | 770 | 746 | 770 | 97,000 | 770 |
| 1984-01-23 | 734 | 751 | 721 | 740 | 37,000 | 740 |
| 1984-01-21 | 734 | 736 | 725 | 725 | 6,000 | 725 |
| 1984-01-20 | 736 | 740 | 736 | 736 | 17,000 | 736 |
| 1984-01-19 | 735 | 740 | 731 | 731 | 7,000 | 731 |
| 1984-01-18 | 746 | 746 | 745 | 745 | 6,000 | 745 |
| 1984-01-17 | 755 | 755 | 746 | 746 | 4,000 | 746 |
| 1984-01-13 | 769 | 769 | 745 | 745 | 17,000 | 745 |
| 1984-01-12 | 765 | 780 | 764 | 779 | 33,000 | 779 |
| 1984-01-11 | 765 | 765 | 760 | 765 | 21,000 | 765 |
| 1984-01-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1984-01-09 | 750 | 783 | 750 | 783 | 33,000 | 783 |
| 1984-01-07 | 769 | 769 | 750 | 750 | 18,000 | 750 |
| 1984-01-06 | 770 | 775 | 769 | 770 | 19,000 | 770 |
| 1984-01-05 | 770 | 785 | 770 | 785 | 15,000 | 785 |
| 1984-01-04 | 791 | 791 | 770 | 790 | 19,000 | 790 |
分割・併合履歴 ： なし
