6853 (株)共和電業 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-274864864864864,000486
1986-12-264824824824825,000482
1986-12-244864864864868,000486
1986-12-234864994864986,000498
1986-12-224864864864862,000486
1986-12-194824824814815,000481
1986-12-1848248348048011,000480
1986-12-164904904804806,000480
1986-12-155005005005006,000500
1986-12-1250050049749710,000497
1986-12-115005005005005,000500
1986-12-1050050050050015,000500
1986-12-0950050050050010,000500
1986-12-065285285285286,000528
1986-12-0550050049650018,000500
1986-12-0350050049049011,000490
1986-12-025005005005002,000500
1986-12-015205205205204,000520
1986-11-294954954954954,000495
1986-11-285095105055055,000505
1986-11-275105105105101,000510
1986-11-255105105105103,000510
1986-11-225095105095106,000510
1986-11-205005005005005,000500
1986-11-194994994994991,000499
1986-11-185005005005002,000500
1986-11-175015015015011,000501
1986-11-144994994994991,000499
1986-11-125015015005009,000500
1986-11-115015015005003,000500
1986-11-105095095005004,000500
1986-11-075105105005002,000500
1986-11-065105105105101,000510
1986-11-055275285275283,000528
1986-11-045285285285281,000528
1986-11-015305305305306,000530
1986-10-315005005005004,000500
1986-10-305275285275282,000528
1986-10-295295295295291,000529
1986-10-285295295295291,000529
1986-10-275305305305307,000530
1986-10-255005005005005,000500
1986-10-244854854854852,000485
1986-10-234804804804804,000480
1986-10-224904904754754,000475
1986-10-214975054975009,000500
1986-10-2049749749749713,000497
1986-10-174874874874873,000487
1986-10-1648548548048029,000480
1986-10-1547548047048011,000480
1986-10-144764854754854,000485
1986-10-1347747747147111,000471
1986-10-0947448447247215,000472
1986-10-084594694594698,000469
1986-10-0744945444945418,000454
1986-10-0645145144944917,000449
1986-10-0444944944944923,000449
1986-10-0344945444944917,000449
1986-10-0244945544945011,000450
1986-10-0147047045545517,000455
1986-09-304954994704708,000470
1986-09-294905004905002,000500
1986-09-2650050050050011,000500
1986-09-2550050150050019,000500
1986-09-2250950950050018,000500
1986-09-1950950950050027,000500
1986-09-1852052050050013,000500
1986-09-175215215205205,000520
1986-09-165215215215213,000521
1986-09-1255055052152128,000521
1986-09-115555555525538,000553
1986-09-1055256055255511,000555
1986-09-0956056055255212,000552
1986-09-085605695605604,000560
1986-09-065605605605605,000560
1986-09-0557657656056024,000560
1986-09-035825825705707,000570
1986-09-025815815815811,000581
1986-09-015815815805807,000580
1986-08-305715865715806,000580
1986-08-2855055655055625,000556
1986-08-2755155155055018,000550
1986-08-2655956054555049,000550
1986-08-2557957956056025,000560
1986-08-2161962961962918,000629
1986-08-1965065062962917,000629
1986-08-186496496496493,000649
1986-08-1564064063963919,000639
1986-08-1464165064064140,000641
1986-08-1366066064064122,000641
1986-08-116776776776778,000677
1986-08-0868068066867632,000676
1986-08-076656656656655,000665
1986-08-066506506506508,000650
1986-08-056506506506503,000650
1986-08-046506506506502,000650
1986-08-026506506506501,000650
1986-08-0165565565065021,000650
1986-07-3166566566166110,000661
1986-07-306806806796796,000679
1986-07-2967068067067515,000675
1986-07-2867067067067030,000670
1986-07-266656756656757,000675
1986-07-2566968066066063,000660
1986-07-2466667066667020,000670
1986-07-236786786666663,000666
1986-07-2268068067867818,000678
1986-07-2169569567867815,000678
1986-07-1970070069569522,000695
1986-07-1869971069971032,000710
1986-07-17700740699739117,000739
1986-07-16670700670700112,000700
1986-07-1568468567567544,000675
1986-07-1465566865066856,000668
1986-07-1164065564065519,000655
1986-07-106516516406459,000645
1986-07-096516556506506,000650
1986-07-0865565565565510,000655
1986-07-076606756606755,000675
1986-07-056576576566565,000656
1986-07-0467067065065528,000655
1986-07-036616856616759,000675
1986-07-0265566065066012,000660
1986-07-0166366365065029,000650
1986-06-306686686606605,000660
1986-06-286656706656709,000670
1986-06-276666716666704,000670
1986-06-266616616616611,000661
1986-06-2566066065765710,000657
1986-06-2466766766566514,000665
1986-06-236656676656678,000667
1986-06-206846846846843,000684
1986-06-196906906906905,000690
1986-06-1865169565169597,000695
1986-06-1765565565565515,000655
1986-06-1667167166266511,000665
1986-06-1367167167067044,000670
1986-06-1268068067067011,000670
1986-06-1067067067067016,000670
1986-06-097007006906903,000690
1986-06-0769069069069013,000690
1986-06-0668569068569012,000690
1986-06-056997006997004,000700
1986-06-04710710703710101,000710
1986-06-03699725685714102,000714
1986-06-0268070068070087,000700
1986-05-3166166666166553,000665
1986-05-306716756616617,000661
1986-05-296576706576705,000670
1986-05-2865565565365511,000655
1986-05-2765565865565517,000655
1986-05-2666066065565525,000655
1986-05-246666666666661,000666
1986-05-2366068066066028,000660
1986-05-226656656606608,000660
1986-05-216756756606607,000660
1986-05-206836836736808,000680
1986-05-196616616616615,000661
1986-05-176566606566607,000660
1986-05-166606616526527,000652
1986-05-156696756606606,000660
1986-05-146716716606603,000660
1986-05-136556706556705,000670
1986-05-1267067065165112,000651
1986-05-0967567567567516,000675
1986-05-0868568568068019,000680
1986-05-0768668768668611,000686
1986-05-0668568568568515,000685
1986-05-0268070068070039,000700
1986-05-0168068067568018,000680
1986-04-3067067567067535,000675
1986-04-2867567565065019,000650
1986-04-2668068067567510,000675
1986-04-256756756606608,000660
1986-04-2466667566567520,000675
1986-04-2365966465966415,000664
1986-04-2268569068068912,000689
1986-04-2169569568069025,000690
1986-04-196706856706858,000685
1986-04-1868168567067061,000670
1986-04-17693694678678145,000678
1986-04-16700700680681154,000681
1986-04-1566069866069846,000698
1986-04-1466067064566857,000668
1986-04-1165066064766022,000660
1986-04-106596596306308,000630
1986-04-0966066065065020,000650
1986-04-086406606406609,000660
1986-04-076356356206207,000620
1986-04-0562562561461412,000614
1986-04-0463063161461422,000614
1986-04-0364465062562522,000625
1986-04-0262863462062052,000620
1986-04-0165765762562525,000625
1986-03-3164764764764720,000647
1986-03-296026046026046,000604
1986-03-2862062060060018,000600
1986-03-2762162158058032,000580
1986-03-256216216206207,000620
1986-03-2462062162062110,000621
1986-03-226356356306308,000630
1986-03-2063563563563511,000635
1986-03-196456456356359,000635
1986-03-1863664563064522,000645
1986-03-1764064063063023,000630
1986-03-156436436406404,000640
1986-03-1465365364064014,000640
1986-03-1366566565065014,000650
1986-03-1264366564166543,000665
1986-03-1164565064564517,000645
1986-03-1064165064064116,000641
1986-03-0764564564064033,000640
1986-03-0663764063763817,000638
1986-03-0564564563663726,000637
1986-03-0463664063663611,000636
1986-03-0363063563063525,000635
1986-03-0165065064264220,000642
1986-02-2863064063063530,000635
1986-02-2766266564064026,000640
1986-02-2667368066166180,000661
1986-02-2567067466267440,000674
1986-02-2464065064064017,000640
1986-02-226456606456609,000660
1986-02-2163464563063545,000635
1986-02-2063063562563531,000635
1986-02-1961261261061111,000611
1986-02-1862662660060727,000607
1986-02-1763163262562529,000625
1986-02-1562563062562530,000625
1986-02-1463764062562525,000625
1986-02-1365065062063751,000637
1986-02-1265966564765240,000652
1986-02-1064565564565014,000650
1986-02-0765265964564518,000645
1986-02-0666066065065258,000652
1986-02-0566667065165271,000652
1986-02-0466068066066059,000660
1986-02-0368068066066027,000660
1986-02-0166567066566541,000665
1986-01-3168570066567196,000671
1986-01-3067569466568578,000685
1986-01-2966567566067578,000675
1986-01-2866068065165582,000655
1986-01-2769969965065032,000650
1986-01-2570570568870043,000700
1986-01-24709709655700174,000700
1986-01-23760760689689133,000689
1986-01-22720780693768272,000768
1986-01-21768768729730206,000730
1986-01-20798833794808572,000808
1986-01-18799822780788742,000788
1986-01-177657997607991,398,000799
1986-01-16620699620699346,000699
1986-01-1460060859959917,000599
1986-01-1362062060061033,000610
1986-01-1058062058062027,000620
1986-01-0958559058159019,000590
1986-01-0860461059560531,000605
1986-01-0761062560560645,000606
1986-01-0660063058063077,000630
1986-01-0456160056160028,000600

分割・併合履歴 : なし