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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 1986-12-26 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 1986-12-24 | 486 | 486 | 486 | 486 | 8,000 | 486 |
| 1986-12-23 | 486 | 499 | 486 | 498 | 6,000 | 498 |
| 1986-12-22 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1986-12-19 | 482 | 482 | 481 | 481 | 5,000 | 481 |
| 1986-12-18 | 482 | 483 | 480 | 480 | 11,000 | 480 |
| 1986-12-16 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1986-12-15 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1986-12-12 | 500 | 500 | 497 | 497 | 10,000 | 497 |
| 1986-12-11 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1986-12-10 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1986-12-09 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1986-12-06 | 528 | 528 | 528 | 528 | 6,000 | 528 |
| 1986-12-05 | 500 | 500 | 496 | 500 | 18,000 | 500 |
| 1986-12-03 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1986-12-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-12-01 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1986-11-29 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1986-11-28 | 509 | 510 | 505 | 505 | 5,000 | 505 |
| 1986-11-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1986-11-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1986-11-22 | 509 | 510 | 509 | 510 | 6,000 | 510 |
| 1986-11-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1986-11-19 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1986-11-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-11-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1986-11-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1986-11-12 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 1986-11-11 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1986-11-10 | 509 | 509 | 500 | 500 | 4,000 | 500 |
| 1986-11-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1986-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1986-11-05 | 527 | 528 | 527 | 528 | 3,000 | 528 |
| 1986-11-04 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1986-11-01 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1986-10-31 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1986-10-30 | 527 | 528 | 527 | 528 | 2,000 | 528 |
| 1986-10-29 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1986-10-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1986-10-27 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1986-10-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1986-10-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1986-10-23 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1986-10-22 | 490 | 490 | 475 | 475 | 4,000 | 475 |
| 1986-10-21 | 497 | 505 | 497 | 500 | 9,000 | 500 |
| 1986-10-20 | 497 | 497 | 497 | 497 | 13,000 | 497 |
| 1986-10-17 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 1986-10-16 | 485 | 485 | 480 | 480 | 29,000 | 480 |
| 1986-10-15 | 475 | 480 | 470 | 480 | 11,000 | 480 |
| 1986-10-14 | 476 | 485 | 475 | 485 | 4,000 | 485 |
| 1986-10-13 | 477 | 477 | 471 | 471 | 11,000 | 471 |
| 1986-10-09 | 474 | 484 | 472 | 472 | 15,000 | 472 |
| 1986-10-08 | 459 | 469 | 459 | 469 | 8,000 | 469 |
| 1986-10-07 | 449 | 454 | 449 | 454 | 18,000 | 454 |
| 1986-10-06 | 451 | 451 | 449 | 449 | 17,000 | 449 |
| 1986-10-04 | 449 | 449 | 449 | 449 | 23,000 | 449 |
| 1986-10-03 | 449 | 454 | 449 | 449 | 17,000 | 449 |
| 1986-10-02 | 449 | 455 | 449 | 450 | 11,000 | 450 |
| 1986-10-01 | 470 | 470 | 455 | 455 | 17,000 | 455 |
| 1986-09-30 | 495 | 499 | 470 | 470 | 8,000 | 470 |
| 1986-09-29 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1986-09-26 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1986-09-25 | 500 | 501 | 500 | 500 | 19,000 | 500 |
| 1986-09-22 | 509 | 509 | 500 | 500 | 18,000 | 500 |
| 1986-09-19 | 509 | 509 | 500 | 500 | 27,000 | 500 |
| 1986-09-18 | 520 | 520 | 500 | 500 | 13,000 | 500 |
| 1986-09-17 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 1986-09-16 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1986-09-12 | 550 | 550 | 521 | 521 | 28,000 | 521 |
| 1986-09-11 | 555 | 555 | 552 | 553 | 8,000 | 553 |
| 1986-09-10 | 552 | 560 | 552 | 555 | 11,000 | 555 |
| 1986-09-09 | 560 | 560 | 552 | 552 | 12,000 | 552 |
| 1986-09-08 | 560 | 569 | 560 | 560 | 4,000 | 560 |
| 1986-09-06 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1986-09-05 | 576 | 576 | 560 | 560 | 24,000 | 560 |
| 1986-09-03 | 582 | 582 | 570 | 570 | 7,000 | 570 |
| 1986-09-02 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1986-09-01 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1986-08-30 | 571 | 586 | 571 | 580 | 6,000 | 580 |
| 1986-08-28 | 550 | 556 | 550 | 556 | 25,000 | 556 |
| 1986-08-27 | 551 | 551 | 550 | 550 | 18,000 | 550 |
| 1986-08-26 | 559 | 560 | 545 | 550 | 49,000 | 550 |
| 1986-08-25 | 579 | 579 | 560 | 560 | 25,000 | 560 |
| 1986-08-21 | 619 | 629 | 619 | 629 | 18,000 | 629 |
| 1986-08-19 | 650 | 650 | 629 | 629 | 17,000 | 629 |
| 1986-08-18 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 1986-08-15 | 640 | 640 | 639 | 639 | 19,000 | 639 |
| 1986-08-14 | 641 | 650 | 640 | 641 | 40,000 | 641 |
| 1986-08-13 | 660 | 660 | 640 | 641 | 22,000 | 641 |
| 1986-08-11 | 677 | 677 | 677 | 677 | 8,000 | 677 |
| 1986-08-08 | 680 | 680 | 668 | 676 | 32,000 | 676 |
| 1986-08-07 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1986-08-06 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1986-08-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1986-08-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1986-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-08-01 | 655 | 655 | 650 | 650 | 21,000 | 650 |
| 1986-07-31 | 665 | 665 | 661 | 661 | 10,000 | 661 |
| 1986-07-30 | 680 | 680 | 679 | 679 | 6,000 | 679 |
| 1986-07-29 | 670 | 680 | 670 | 675 | 15,000 | 675 |
| 1986-07-28 | 670 | 670 | 670 | 670 | 30,000 | 670 |
| 1986-07-26 | 665 | 675 | 665 | 675 | 7,000 | 675 |
| 1986-07-25 | 669 | 680 | 660 | 660 | 63,000 | 660 |
| 1986-07-24 | 666 | 670 | 666 | 670 | 20,000 | 670 |
| 1986-07-23 | 678 | 678 | 666 | 666 | 3,000 | 666 |
| 1986-07-22 | 680 | 680 | 678 | 678 | 18,000 | 678 |
| 1986-07-21 | 695 | 695 | 678 | 678 | 15,000 | 678 |
| 1986-07-19 | 700 | 700 | 695 | 695 | 22,000 | 695 |
| 1986-07-18 | 699 | 710 | 699 | 710 | 32,000 | 710 |
| 1986-07-17 | 700 | 740 | 699 | 739 | 117,000 | 739 |
| 1986-07-16 | 670 | 700 | 670 | 700 | 112,000 | 700 |
| 1986-07-15 | 684 | 685 | 675 | 675 | 44,000 | 675 |
| 1986-07-14 | 655 | 668 | 650 | 668 | 56,000 | 668 |
| 1986-07-11 | 640 | 655 | 640 | 655 | 19,000 | 655 |
| 1986-07-10 | 651 | 651 | 640 | 645 | 9,000 | 645 |
| 1986-07-09 | 651 | 655 | 650 | 650 | 6,000 | 650 |
| 1986-07-08 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 1986-07-07 | 660 | 675 | 660 | 675 | 5,000 | 675 |
| 1986-07-05 | 657 | 657 | 656 | 656 | 5,000 | 656 |
| 1986-07-04 | 670 | 670 | 650 | 655 | 28,000 | 655 |
| 1986-07-03 | 661 | 685 | 661 | 675 | 9,000 | 675 |
| 1986-07-02 | 655 | 660 | 650 | 660 | 12,000 | 660 |
| 1986-07-01 | 663 | 663 | 650 | 650 | 29,000 | 650 |
| 1986-06-30 | 668 | 668 | 660 | 660 | 5,000 | 660 |
| 1986-06-28 | 665 | 670 | 665 | 670 | 9,000 | 670 |
| 1986-06-27 | 666 | 671 | 666 | 670 | 4,000 | 670 |
| 1986-06-26 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1986-06-25 | 660 | 660 | 657 | 657 | 10,000 | 657 |
| 1986-06-24 | 667 | 667 | 665 | 665 | 14,000 | 665 |
| 1986-06-23 | 665 | 667 | 665 | 667 | 8,000 | 667 |
| 1986-06-20 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 1986-06-19 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1986-06-18 | 651 | 695 | 651 | 695 | 97,000 | 695 |
| 1986-06-17 | 655 | 655 | 655 | 655 | 15,000 | 655 |
| 1986-06-16 | 671 | 671 | 662 | 665 | 11,000 | 665 |
| 1986-06-13 | 671 | 671 | 670 | 670 | 44,000 | 670 |
| 1986-06-12 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1986-06-10 | 670 | 670 | 670 | 670 | 16,000 | 670 |
| 1986-06-09 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1986-06-07 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 1986-06-06 | 685 | 690 | 685 | 690 | 12,000 | 690 |
| 1986-06-05 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1986-06-04 | 710 | 710 | 703 | 710 | 101,000 | 710 |
| 1986-06-03 | 699 | 725 | 685 | 714 | 102,000 | 714 |
| 1986-06-02 | 680 | 700 | 680 | 700 | 87,000 | 700 |
| 1986-05-31 | 661 | 666 | 661 | 665 | 53,000 | 665 |
| 1986-05-30 | 671 | 675 | 661 | 661 | 7,000 | 661 |
| 1986-05-29 | 657 | 670 | 657 | 670 | 5,000 | 670 |
| 1986-05-28 | 655 | 655 | 653 | 655 | 11,000 | 655 |
| 1986-05-27 | 655 | 658 | 655 | 655 | 17,000 | 655 |
| 1986-05-26 | 660 | 660 | 655 | 655 | 25,000 | 655 |
| 1986-05-24 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1986-05-23 | 660 | 680 | 660 | 660 | 28,000 | 660 |
| 1986-05-22 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 1986-05-21 | 675 | 675 | 660 | 660 | 7,000 | 660 |
| 1986-05-20 | 683 | 683 | 673 | 680 | 8,000 | 680 |
| 1986-05-19 | 661 | 661 | 661 | 661 | 5,000 | 661 |
| 1986-05-17 | 656 | 660 | 656 | 660 | 7,000 | 660 |
| 1986-05-16 | 660 | 661 | 652 | 652 | 7,000 | 652 |
| 1986-05-15 | 669 | 675 | 660 | 660 | 6,000 | 660 |
| 1986-05-14 | 671 | 671 | 660 | 660 | 3,000 | 660 |
| 1986-05-13 | 655 | 670 | 655 | 670 | 5,000 | 670 |
| 1986-05-12 | 670 | 670 | 651 | 651 | 12,000 | 651 |
| 1986-05-09 | 675 | 675 | 675 | 675 | 16,000 | 675 |
| 1986-05-08 | 685 | 685 | 680 | 680 | 19,000 | 680 |
| 1986-05-07 | 686 | 687 | 686 | 686 | 11,000 | 686 |
| 1986-05-06 | 685 | 685 | 685 | 685 | 15,000 | 685 |
| 1986-05-02 | 680 | 700 | 680 | 700 | 39,000 | 700 |
| 1986-05-01 | 680 | 680 | 675 | 680 | 18,000 | 680 |
| 1986-04-30 | 670 | 675 | 670 | 675 | 35,000 | 675 |
| 1986-04-28 | 675 | 675 | 650 | 650 | 19,000 | 650 |
| 1986-04-26 | 680 | 680 | 675 | 675 | 10,000 | 675 |
| 1986-04-25 | 675 | 675 | 660 | 660 | 8,000 | 660 |
| 1986-04-24 | 666 | 675 | 665 | 675 | 20,000 | 675 |
| 1986-04-23 | 659 | 664 | 659 | 664 | 15,000 | 664 |
| 1986-04-22 | 685 | 690 | 680 | 689 | 12,000 | 689 |
| 1986-04-21 | 695 | 695 | 680 | 690 | 25,000 | 690 |
| 1986-04-19 | 670 | 685 | 670 | 685 | 8,000 | 685 |
| 1986-04-18 | 681 | 685 | 670 | 670 | 61,000 | 670 |
| 1986-04-17 | 693 | 694 | 678 | 678 | 145,000 | 678 |
| 1986-04-16 | 700 | 700 | 680 | 681 | 154,000 | 681 |
| 1986-04-15 | 660 | 698 | 660 | 698 | 46,000 | 698 |
| 1986-04-14 | 660 | 670 | 645 | 668 | 57,000 | 668 |
| 1986-04-11 | 650 | 660 | 647 | 660 | 22,000 | 660 |
| 1986-04-10 | 659 | 659 | 630 | 630 | 8,000 | 630 |
| 1986-04-09 | 660 | 660 | 650 | 650 | 20,000 | 650 |
| 1986-04-08 | 640 | 660 | 640 | 660 | 9,000 | 660 |
| 1986-04-07 | 635 | 635 | 620 | 620 | 7,000 | 620 |
| 1986-04-05 | 625 | 625 | 614 | 614 | 12,000 | 614 |
| 1986-04-04 | 630 | 631 | 614 | 614 | 22,000 | 614 |
| 1986-04-03 | 644 | 650 | 625 | 625 | 22,000 | 625 |
| 1986-04-02 | 628 | 634 | 620 | 620 | 52,000 | 620 |
| 1986-04-01 | 657 | 657 | 625 | 625 | 25,000 | 625 |
| 1986-03-31 | 647 | 647 | 647 | 647 | 20,000 | 647 |
| 1986-03-29 | 602 | 604 | 602 | 604 | 6,000 | 604 |
| 1986-03-28 | 620 | 620 | 600 | 600 | 18,000 | 600 |
| 1986-03-27 | 621 | 621 | 580 | 580 | 32,000 | 580 |
| 1986-03-25 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 1986-03-24 | 620 | 621 | 620 | 621 | 10,000 | 621 |
| 1986-03-22 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 1986-03-20 | 635 | 635 | 635 | 635 | 11,000 | 635 |
| 1986-03-19 | 645 | 645 | 635 | 635 | 9,000 | 635 |
| 1986-03-18 | 636 | 645 | 630 | 645 | 22,000 | 645 |
| 1986-03-17 | 640 | 640 | 630 | 630 | 23,000 | 630 |
| 1986-03-15 | 643 | 643 | 640 | 640 | 4,000 | 640 |
| 1986-03-14 | 653 | 653 | 640 | 640 | 14,000 | 640 |
| 1986-03-13 | 665 | 665 | 650 | 650 | 14,000 | 650 |
| 1986-03-12 | 643 | 665 | 641 | 665 | 43,000 | 665 |
| 1986-03-11 | 645 | 650 | 645 | 645 | 17,000 | 645 |
| 1986-03-10 | 641 | 650 | 640 | 641 | 16,000 | 641 |
| 1986-03-07 | 645 | 645 | 640 | 640 | 33,000 | 640 |
| 1986-03-06 | 637 | 640 | 637 | 638 | 17,000 | 638 |
| 1986-03-05 | 645 | 645 | 636 | 637 | 26,000 | 637 |
| 1986-03-04 | 636 | 640 | 636 | 636 | 11,000 | 636 |
| 1986-03-03 | 630 | 635 | 630 | 635 | 25,000 | 635 |
| 1986-03-01 | 650 | 650 | 642 | 642 | 20,000 | 642 |
| 1986-02-28 | 630 | 640 | 630 | 635 | 30,000 | 635 |
| 1986-02-27 | 662 | 665 | 640 | 640 | 26,000 | 640 |
| 1986-02-26 | 673 | 680 | 661 | 661 | 80,000 | 661 |
| 1986-02-25 | 670 | 674 | 662 | 674 | 40,000 | 674 |
| 1986-02-24 | 640 | 650 | 640 | 640 | 17,000 | 640 |
| 1986-02-22 | 645 | 660 | 645 | 660 | 9,000 | 660 |
| 1986-02-21 | 634 | 645 | 630 | 635 | 45,000 | 635 |
| 1986-02-20 | 630 | 635 | 625 | 635 | 31,000 | 635 |
| 1986-02-19 | 612 | 612 | 610 | 611 | 11,000 | 611 |
| 1986-02-18 | 626 | 626 | 600 | 607 | 27,000 | 607 |
| 1986-02-17 | 631 | 632 | 625 | 625 | 29,000 | 625 |
| 1986-02-15 | 625 | 630 | 625 | 625 | 30,000 | 625 |
| 1986-02-14 | 637 | 640 | 625 | 625 | 25,000 | 625 |
| 1986-02-13 | 650 | 650 | 620 | 637 | 51,000 | 637 |
| 1986-02-12 | 659 | 665 | 647 | 652 | 40,000 | 652 |
| 1986-02-10 | 645 | 655 | 645 | 650 | 14,000 | 650 |
| 1986-02-07 | 652 | 659 | 645 | 645 | 18,000 | 645 |
| 1986-02-06 | 660 | 660 | 650 | 652 | 58,000 | 652 |
| 1986-02-05 | 666 | 670 | 651 | 652 | 71,000 | 652 |
| 1986-02-04 | 660 | 680 | 660 | 660 | 59,000 | 660 |
| 1986-02-03 | 680 | 680 | 660 | 660 | 27,000 | 660 |
| 1986-02-01 | 665 | 670 | 665 | 665 | 41,000 | 665 |
| 1986-01-31 | 685 | 700 | 665 | 671 | 96,000 | 671 |
| 1986-01-30 | 675 | 694 | 665 | 685 | 78,000 | 685 |
| 1986-01-29 | 665 | 675 | 660 | 675 | 78,000 | 675 |
| 1986-01-28 | 660 | 680 | 651 | 655 | 82,000 | 655 |
| 1986-01-27 | 699 | 699 | 650 | 650 | 32,000 | 650 |
| 1986-01-25 | 705 | 705 | 688 | 700 | 43,000 | 700 |
| 1986-01-24 | 709 | 709 | 655 | 700 | 174,000 | 700 |
| 1986-01-23 | 760 | 760 | 689 | 689 | 133,000 | 689 |
| 1986-01-22 | 720 | 780 | 693 | 768 | 272,000 | 768 |
| 1986-01-21 | 768 | 768 | 729 | 730 | 206,000 | 730 |
| 1986-01-20 | 798 | 833 | 794 | 808 | 572,000 | 808 |
| 1986-01-18 | 799 | 822 | 780 | 788 | 742,000 | 788 |
| 1986-01-17 | 765 | 799 | 760 | 799 | 1,398,000 | 799 |
| 1986-01-16 | 620 | 699 | 620 | 699 | 346,000 | 699 |
| 1986-01-14 | 600 | 608 | 599 | 599 | 17,000 | 599 |
| 1986-01-13 | 620 | 620 | 600 | 610 | 33,000 | 610 |
| 1986-01-10 | 580 | 620 | 580 | 620 | 27,000 | 620 |
| 1986-01-09 | 585 | 590 | 581 | 590 | 19,000 | 590 |
| 1986-01-08 | 604 | 610 | 595 | 605 | 31,000 | 605 |
| 1986-01-07 | 610 | 625 | 605 | 606 | 45,000 | 606 |
| 1986-01-06 | 600 | 630 | 580 | 630 | 77,000 | 630 |
| 1986-01-04 | 561 | 600 | 561 | 600 | 28,000 | 600 |
分割・併合履歴 ： なし
