6853 (株)共和電業 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1985-12-27 | 548 | 561 | 548 | 555 | 5,000 | 555 |
| 1985-12-26 | 545 | 550 | 545 | 545 | 6,000 | 545 |
| 1985-12-25 | 550 | 563 | 540 | 563 | 9,000 | 563 |
| 1985-12-24 | 567 | 567 | 550 | 550 | 17,000 | 550 |
| 1985-12-23 | 569 | 570 | 565 | 568 | 21,000 | 568 |
| 1985-12-21 | 570 | 575 | 569 | 569 | 11,000 | 569 |
| 1985-12-20 | 578 | 578 | 569 | 569 | 31,000 | 569 |
| 1985-12-19 | 570 | 571 | 568 | 569 | 21,000 | 569 |
| 1985-12-18 | 573 | 578 | 567 | 575 | 45,000 | 575 |
| 1985-12-17 | 565 | 575 | 565 | 571 | 30,000 | 571 |
| 1985-12-16 | 570 | 570 | 560 | 565 | 70,000 | 565 |
| 1985-12-13 | 570 | 570 | 565 | 565 | 35,000 | 565 |
| 1985-12-12 | 568 | 580 | 560 | 560 | 80,000 | 560 |
| 1985-12-11 | 545 | 560 | 541 | 560 | 41,000 | 560 |
| 1985-12-10 | 536 | 536 | 530 | 536 | 11,000 | 536 |
| 1985-12-09 | 536 | 536 | 526 | 526 | 29,000 | 526 |
| 1985-12-07 | 525 | 530 | 525 | 526 | 8,000 | 526 |
| 1985-12-06 | 536 | 536 | 530 | 530 | 19,000 | 530 |
| 1985-12-05 | 548 | 549 | 540 | 540 | 21,000 | 540 |
| 1985-12-04 | 545 | 545 | 540 | 542 | 59,000 | 542 |
| 1985-12-03 | 520 | 545 | 513 | 539 | 284,000 | 539 |
| 1985-12-02 | 523 | 539 | 513 | 513 | 153,000 | 513 |
| 1985-11-30 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1985-11-29 | 502 | 502 | 500 | 500 | 10,000 | 500 |
| 1985-11-28 | 517 | 517 | 500 | 500 | 12,000 | 500 |
| 1985-11-27 | 517 | 518 | 517 | 518 | 3,000 | 518 |
| 1985-11-26 | 519 | 519 | 518 | 519 | 12,000 | 519 |
| 1985-11-25 | 522 | 529 | 519 | 519 | 16,000 | 519 |
| 1985-11-22 | 490 | 500 | 490 | 497 | 14,000 | 497 |
| 1985-11-21 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1985-11-19 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1985-11-18 | 460 | 460 | 460 | 460 | 50,000 | 460 |
| 1985-11-16 | 460 | 464 | 460 | 460 | 10,000 | 460 |
| 1985-11-15 | 464 | 464 | 460 | 460 | 4,000 | 460 |
| 1985-11-14 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 1985-11-13 | 461 | 461 | 460 | 460 | 28,000 | 460 |
| 1985-11-12 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 1985-11-11 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1985-11-08 | 468 | 468 | 460 | 460 | 11,000 | 460 |
| 1985-11-07 | 465 | 468 | 461 | 468 | 17,000 | 468 |
| 1985-11-06 | 460 | 460 | 456 | 460 | 20,000 | 460 |
| 1985-11-05 | 480 | 480 | 455 | 455 | 12,000 | 455 |
| 1985-11-02 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1985-11-01 | 480 | 482 | 480 | 480 | 21,000 | 480 |
| 1985-10-31 | 481 | 487 | 480 | 480 | 24,000 | 480 |
| 1985-10-30 | 487 | 487 | 480 | 480 | 8,000 | 480 |
| 1985-10-29 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1985-10-28 | 485 | 485 | 480 | 485 | 7,000 | 485 |
| 1985-10-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1985-10-25 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 1985-10-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1985-10-23 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1985-10-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1985-10-21 | 481 | 481 | 480 | 480 | 13,000 | 480 |
| 1985-10-19 | 471 | 471 | 471 | 471 | 12,000 | 471 |
| 1985-10-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1985-10-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1985-10-16 | 493 | 493 | 490 | 490 | 7,000 | 490 |
| 1985-10-15 | 491 | 494 | 490 | 494 | 6,000 | 494 |
| 1985-10-14 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1985-10-11 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1985-10-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1985-10-08 | 471 | 475 | 471 | 475 | 5,000 | 475 |
| 1985-10-07 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1985-10-05 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1985-10-04 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 1985-10-03 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1985-10-02 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1985-10-01 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1985-09-30 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1985-09-27 | 485 | 490 | 480 | 490 | 8,000 | 490 |
| 1985-09-26 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 1985-09-25 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1985-09-24 | 486 | 486 | 480 | 480 | 7,000 | 480 |
| 1985-09-20 | 483 | 484 | 483 | 484 | 3,000 | 484 |
| 1985-09-19 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1985-09-18 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1985-09-17 | 503 | 503 | 500 | 500 | 6,000 | 500 |
| 1985-09-13 | 515 | 515 | 505 | 505 | 3,000 | 505 |
| 1985-09-12 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1985-09-11 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 1985-09-10 | 500 | 515 | 500 | 515 | 5,000 | 515 |
| 1985-09-09 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1985-09-07 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 1985-09-06 | 500 | 500 | 491 | 500 | 10,000 | 500 |
| 1985-09-05 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1985-09-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1985-09-03 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1985-08-31 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1985-08-30 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 1985-08-27 | 487 | 487 | 486 | 486 | 4,000 | 486 |
| 1985-08-26 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1985-08-24 | 476 | 480 | 476 | 480 | 8,000 | 480 |
| 1985-08-23 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1985-08-22 | 471 | 474 | 470 | 470 | 45,000 | 470 |
| 1985-08-21 | 472 | 474 | 470 | 470 | 36,000 | 470 |
| 1985-08-20 | 500 | 505 | 470 | 470 | 27,000 | 470 |
| 1985-08-19 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1985-08-16 | 533 | 533 | 533 | 533 | 5,000 | 533 |
| 1985-08-15 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1985-08-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1985-08-06 | 486 | 501 | 486 | 501 | 2,000 | 501 |
| 1985-08-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1985-08-03 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1985-08-01 | 478 | 490 | 478 | 490 | 6,000 | 490 |
| 1985-07-29 | 471 | 476 | 471 | 476 | 5,000 | 476 |
| 1985-07-27 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 1985-07-26 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1985-07-25 | 500 | 500 | 476 | 476 | 12,000 | 476 |
| 1985-07-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1985-07-23 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1985-07-22 | 503 | 503 | 500 | 500 | 36,000 | 500 |
| 1985-07-20 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1985-07-16 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1985-07-15 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1985-07-12 | 516 | 516 | 503 | 503 | 8,000 | 503 |
| 1985-07-11 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 1985-07-09 | 520 | 520 | 502 | 507 | 12,000 | 507 |
| 1985-07-08 | 529 | 530 | 520 | 520 | 25,000 | 520 |
| 1985-07-06 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1985-07-05 | 543 | 543 | 536 | 536 | 11,000 | 536 |
| 1985-07-04 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 1985-07-03 | 545 | 545 | 544 | 544 | 4,000 | 544 |
| 1985-07-02 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 1985-07-01 | 546 | 546 | 540 | 540 | 17,000 | 540 |
| 1985-06-29 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 1985-06-28 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1985-06-26 | 556 | 556 | 556 | 556 | 10,000 | 556 |
| 1985-06-22 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1985-06-21 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1985-06-20 | 540 | 540 | 500 | 500 | 31,000 | 500 |
| 1985-06-19 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 1985-06-18 | 511 | 530 | 510 | 530 | 11,000 | 530 |
| 1985-06-17 | 510 | 510 | 510 | 510 | 61,000 | 510 |
| 1985-06-15 | 520 | 521 | 520 | 521 | 11,000 | 521 |
| 1985-06-14 | 522 | 522 | 520 | 520 | 19,000 | 520 |
| 1985-06-13 | 525 | 525 | 520 | 520 | 22,000 | 520 |
| 1985-06-12 | 527 | 527 | 526 | 526 | 13,000 | 526 |
| 1985-06-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1985-06-07 | 547 | 547 | 535 | 535 | 3,000 | 535 |
| 1985-06-06 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1985-06-05 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 1985-06-03 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1985-06-01 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1985-05-31 | 521 | 521 | 520 | 520 | 20,000 | 520 |
| 1985-05-30 | 528 | 528 | 520 | 520 | 10,000 | 520 |
| 1985-05-29 | 540 | 540 | 538 | 538 | 8,000 | 538 |
| 1985-05-28 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1985-05-27 | 538 | 538 | 538 | 538 | 6,000 | 538 |
| 1985-05-25 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 1985-05-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1985-05-23 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 1985-05-22 | 550 | 550 | 541 | 541 | 6,000 | 541 |
| 1985-05-21 | 550 | 550 | 539 | 540 | 5,000 | 540 |
| 1985-05-20 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1985-05-18 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1985-05-17 | 540 | 552 | 530 | 552 | 7,000 | 552 |
| 1985-05-16 | 552 | 552 | 540 | 540 | 2,000 | 540 |
| 1985-05-15 | 557 | 557 | 550 | 550 | 7,000 | 550 |
| 1985-05-14 | 557 | 557 | 556 | 556 | 3,000 | 556 |
| 1985-05-10 | 575 | 575 | 556 | 556 | 5,000 | 556 |
| 1985-05-09 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1985-05-04 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1985-05-02 | 561 | 561 | 556 | 556 | 3,000 | 556 |
| 1985-05-01 | 579 | 579 | 570 | 570 | 11,000 | 570 |
| 1985-04-30 | 577 | 578 | 577 | 578 | 3,000 | 578 |
| 1985-04-27 | 556 | 578 | 556 | 578 | 6,000 | 578 |
| 1985-04-25 | 556 | 556 | 550 | 550 | 6,000 | 550 |
| 1985-04-22 | 561 | 561 | 561 | 561 | 9,000 | 561 |
| 1985-04-19 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 1985-04-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-04-16 | 550 | 551 | 550 | 550 | 12,000 | 550 |
| 1985-04-15 | 575 | 575 | 555 | 555 | 16,000 | 555 |
| 1985-04-12 | 577 | 578 | 577 | 578 | 3,000 | 578 |
| 1985-04-10 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1985-04-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1985-04-08 | 582 | 583 | 580 | 580 | 18,000 | 580 |
| 1985-04-06 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1985-04-05 | 556 | 556 | 555 | 555 | 14,000 | 555 |
| 1985-04-03 | 570 | 570 | 550 | 551 | 8,000 | 551 |
| 1985-04-02 | 575 | 575 | 570 | 570 | 10,000 | 570 |
| 1985-04-01 | 584 | 584 | 573 | 573 | 13,000 | 573 |
| 1985-03-30 | 560 | 561 | 560 | 560 | 10,000 | 560 |
| 1985-03-29 | 580 | 580 | 576 | 576 | 6,000 | 576 |
| 1985-03-28 | 582 | 583 | 581 | 583 | 4,000 | 583 |
| 1985-03-27 | 580 | 584 | 575 | 584 | 12,000 | 584 |
| 1985-03-26 | 577 | 579 | 576 | 577 | 5,000 | 577 |
| 1985-03-25 | 572 | 580 | 572 | 576 | 10,000 | 576 |
| 1985-03-23 | 560 | 561 | 560 | 560 | 14,000 | 560 |
| 1985-03-22 | 560 | 580 | 560 | 580 | 2,000 | 580 |
| 1985-03-20 | 583 | 583 | 565 | 565 | 27,000 | 565 |
| 1985-03-19 | 568 | 580 | 568 | 580 | 28,000 | 580 |
| 1985-03-18 | 548 | 559 | 548 | 557 | 21,000 | 557 |
| 1985-03-16 | 555 | 555 | 538 | 538 | 28,000 | 538 |
| 1985-03-15 | 565 | 565 | 552 | 552 | 59,000 | 552 |
| 1985-03-14 | 556 | 560 | 555 | 557 | 7,000 | 557 |
| 1985-03-13 | 570 | 575 | 550 | 552 | 11,000 | 552 |
| 1985-03-12 | 565 | 570 | 565 | 570 | 8,000 | 570 |
| 1985-03-11 | 585 | 585 | 570 | 570 | 20,000 | 570 |
| 1985-03-08 | 585 | 585 | 580 | 580 | 10,000 | 580 |
| 1985-03-06 | 542 | 545 | 542 | 545 | 8,000 | 545 |
| 1985-03-05 | 538 | 538 | 538 | 538 | 6,000 | 538 |
| 1985-03-04 | 537 | 537 | 535 | 537 | 12,000 | 537 |
| 1985-03-02 | 532 | 536 | 532 | 536 | 15,000 | 536 |
| 1985-03-01 | 555 | 565 | 531 | 531 | 25,000 | 531 |
| 1985-02-28 | 553 | 553 | 552 | 552 | 6,000 | 552 |
| 1985-02-27 | 570 | 570 | 555 | 555 | 17,000 | 555 |
| 1985-02-26 | 560 | 565 | 560 | 565 | 13,000 | 565 |
| 1985-02-25 | 555 | 555 | 550 | 553 | 17,000 | 553 |
| 1985-02-21 | 560 | 561 | 555 | 555 | 22,000 | 555 |
| 1985-02-20 | 562 | 563 | 562 | 563 | 2,000 | 563 |
| 1985-02-19 | 552 | 553 | 551 | 551 | 4,000 | 551 |
| 1985-02-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1985-02-15 | 550 | 550 | 542 | 550 | 7,000 | 550 |
| 1985-02-14 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1985-02-13 | 556 | 557 | 550 | 550 | 7,000 | 550 |
| 1985-02-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-02-08 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1985-02-07 | 538 | 538 | 538 | 538 | 8,000 | 538 |
| 1985-02-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-02-05 | 558 | 558 | 553 | 553 | 5,000 | 553 |
| 1985-02-04 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1985-02-02 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1985-02-01 | 581 | 583 | 570 | 570 | 10,000 | 570 |
| 1985-01-31 | 556 | 581 | 556 | 581 | 19,000 | 581 |
| 1985-01-29 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1985-01-26 | 561 | 562 | 550 | 550 | 14,000 | 550 |
| 1985-01-25 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1985-01-24 | 578 | 583 | 578 | 578 | 19,000 | 578 |
| 1985-01-23 | 580 | 580 | 577 | 577 | 11,000 | 577 |
| 1985-01-22 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 1985-01-21 | 585 | 585 | 585 | 585 | 9,000 | 585 |
| 1985-01-19 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1985-01-18 | 551 | 553 | 551 | 553 | 2,000 | 553 |
| 1985-01-17 | 540 | 544 | 540 | 544 | 5,000 | 544 |
| 1985-01-16 | 560 | 560 | 530 | 530 | 14,000 | 530 |
| 1985-01-14 | 568 | 568 | 560 | 560 | 2,000 | 560 |
| 1985-01-11 | 569 | 569 | 568 | 568 | 2,000 | 568 |
| 1985-01-09 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1985-01-05 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1985-01-04 | 596 | 596 | 596 | 596 | 4,000 | 596 |
分割・併合履歴 ： なし
