6853 (株)共和電業 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1987-12-26 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1987-12-25 | 589 | 590 | 585 | 585 | 8,000 | 585 |
| 1987-12-24 | 576 | 577 | 575 | 577 | 20,000 | 577 |
| 1987-12-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1987-12-22 | 580 | 581 | 575 | 575 | 17,000 | 575 |
| 1987-12-21 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1987-12-18 | 585 | 585 | 560 | 560 | 8,000 | 560 |
| 1987-12-17 | 590 | 599 | 587 | 587 | 6,000 | 587 |
| 1987-12-16 | 590 | 590 | 587 | 587 | 3,000 | 587 |
| 1987-12-15 | 581 | 581 | 581 | 581 | 10,000 | 581 |
| 1987-12-11 | 553 | 553 | 553 | 553 | 5,000 | 553 |
| 1987-12-10 | 566 | 566 | 560 | 560 | 5,000 | 560 |
| 1987-12-09 | 579 | 580 | 579 | 579 | 9,000 | 579 |
| 1987-12-08 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1987-12-07 | 559 | 559 | 551 | 551 | 4,000 | 551 |
| 1987-12-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1987-12-04 | 594 | 594 | 580 | 580 | 18,000 | 580 |
| 1987-12-02 | 589 | 589 | 575 | 575 | 4,000 | 575 |
| 1987-12-01 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1987-11-25 | 599 | 599 | 598 | 599 | 7,000 | 599 |
| 1987-11-20 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1987-11-17 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1987-11-16 | 560 | 580 | 560 | 580 | 12,000 | 580 |
| 1987-11-13 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1987-11-12 | 560 | 560 | 531 | 531 | 6,000 | 531 |
| 1987-11-11 | 555 | 560 | 550 | 550 | 12,000 | 550 |
| 1987-11-10 | 555 | 580 | 555 | 580 | 5,000 | 580 |
| 1987-11-09 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1987-11-07 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1987-11-05 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1987-11-04 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1987-11-02 | 599 | 599 | 591 | 591 | 4,000 | 591 |
| 1987-10-31 | 562 | 589 | 562 | 589 | 37,000 | 589 |
| 1987-10-30 | 551 | 556 | 550 | 556 | 3,000 | 556 |
| 1987-10-29 | 565 | 565 | 550 | 550 | 28,000 | 550 |
| 1987-10-28 | 580 | 581 | 570 | 570 | 20,000 | 570 |
| 1987-10-27 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 1987-10-26 | 615 | 615 | 590 | 590 | 20,000 | 590 |
| 1987-10-24 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1987-10-23 | 610 | 620 | 610 | 620 | 19,000 | 620 |
| 1987-10-22 | 651 | 651 | 650 | 650 | 20,000 | 650 |
| 1987-10-21 | 611 | 631 | 609 | 609 | 28,000 | 609 |
| 1987-10-19 | 656 | 670 | 656 | 670 | 13,000 | 670 |
| 1987-10-16 | 688 | 688 | 676 | 686 | 22,000 | 686 |
| 1987-10-15 | 687 | 690 | 685 | 690 | 21,000 | 690 |
| 1987-10-14 | 690 | 700 | 686 | 686 | 28,000 | 686 |
| 1987-10-13 | 690 | 700 | 685 | 695 | 20,000 | 695 |
| 1987-10-12 | 715 | 715 | 695 | 700 | 27,000 | 700 |
| 1987-10-09 | 740 | 740 | 725 | 725 | 187,000 | 725 |
| 1987-10-08 | 698 | 708 | 690 | 705 | 116,000 | 705 |
| 1987-10-07 | 687 | 687 | 670 | 678 | 30,000 | 678 |
| 1987-10-06 | 680 | 690 | 665 | 667 | 33,000 | 667 |
| 1987-10-05 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1987-10-03 | 666 | 680 | 666 | 680 | 6,000 | 680 |
| 1987-10-02 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1987-10-01 | 662 | 689 | 662 | 689 | 17,000 | 689 |
| 1987-09-30 | 662 | 700 | 662 | 700 | 17,000 | 700 |
| 1987-09-29 | 660 | 660 | 652 | 660 | 38,000 | 660 |
| 1987-09-28 | 671 | 671 | 651 | 651 | 20,000 | 651 |
| 1987-09-26 | 668 | 671 | 653 | 671 | 29,000 | 671 |
| 1987-09-25 | 682 | 699 | 672 | 672 | 26,000 | 672 |
| 1987-09-24 | 690 | 691 | 681 | 681 | 25,000 | 681 |
| 1987-09-22 | 682 | 682 | 680 | 680 | 7,000 | 680 |
| 1987-09-21 | 700 | 700 | 681 | 681 | 11,000 | 681 |
| 1987-09-18 | 690 | 700 | 687 | 700 | 46,000 | 700 |
| 1987-09-17 | 700 | 700 | 690 | 690 | 17,000 | 690 |
| 1987-09-16 | 686 | 703 | 686 | 700 | 11,000 | 700 |
| 1987-09-14 | 710 | 726 | 696 | 696 | 16,000 | 696 |
| 1987-09-11 | 701 | 705 | 685 | 705 | 55,000 | 705 |
| 1987-09-10 | 699 | 700 | 691 | 695 | 22,000 | 695 |
| 1987-09-09 | 720 | 730 | 700 | 703 | 33,000 | 703 |
| 1987-09-08 | 690 | 720 | 689 | 720 | 39,000 | 720 |
| 1987-09-07 | 690 | 693 | 689 | 690 | 33,000 | 690 |
| 1987-09-05 | 690 | 691 | 678 | 689 | 16,000 | 689 |
| 1987-09-04 | 700 | 720 | 690 | 690 | 71,000 | 690 |
| 1987-09-03 | 721 | 740 | 720 | 730 | 79,000 | 730 |
| 1987-09-02 | 730 | 745 | 720 | 744 | 116,000 | 744 |
| 1987-09-01 | 759 | 770 | 721 | 745 | 300,000 | 745 |
| 1987-08-31 | 750 | 770 | 730 | 750 | 565,000 | 750 |
| 1987-08-29 | 645 | 700 | 645 | 700 | 237,000 | 700 |
| 1987-08-28 | 635 | 645 | 630 | 635 | 57,000 | 635 |
| 1987-08-27 | 621 | 630 | 621 | 630 | 13,000 | 630 |
| 1987-08-26 | 634 | 635 | 630 | 630 | 36,000 | 630 |
| 1987-08-25 | 631 | 640 | 630 | 630 | 18,000 | 630 |
| 1987-08-24 | 634 | 647 | 630 | 640 | 68,000 | 640 |
| 1987-08-22 | 630 | 640 | 630 | 637 | 18,000 | 637 |
| 1987-08-21 | 627 | 640 | 621 | 640 | 27,000 | 640 |
| 1987-08-20 | 628 | 629 | 615 | 629 | 36,000 | 629 |
| 1987-08-19 | 630 | 630 | 622 | 629 | 66,000 | 629 |
| 1987-08-18 | 645 | 647 | 631 | 636 | 47,000 | 636 |
| 1987-08-17 | 629 | 648 | 621 | 648 | 97,000 | 648 |
| 1987-08-14 | 630 | 632 | 621 | 629 | 39,000 | 629 |
| 1987-08-13 | 612 | 628 | 612 | 627 | 26,000 | 627 |
| 1987-08-12 | 612 | 612 | 610 | 612 | 19,000 | 612 |
| 1987-08-11 | 601 | 611 | 601 | 610 | 17,000 | 610 |
| 1987-08-10 | 620 | 620 | 600 | 619 | 17,000 | 619 |
| 1987-08-07 | 628 | 630 | 612 | 620 | 29,000 | 620 |
| 1987-08-06 | 629 | 639 | 629 | 632 | 26,000 | 632 |
| 1987-08-05 | 608 | 630 | 608 | 619 | 111,000 | 619 |
| 1987-08-04 | 605 | 610 | 601 | 605 | 12,000 | 605 |
| 1987-08-03 | 601 | 610 | 590 | 590 | 36,000 | 590 |
| 1987-08-01 | 597 | 600 | 591 | 600 | 34,000 | 600 |
| 1987-07-31 | 590 | 595 | 586 | 590 | 58,000 | 590 |
| 1987-07-30 | 599 | 599 | 586 | 586 | 14,000 | 586 |
| 1987-07-29 | 600 | 600 | 585 | 600 | 21,000 | 600 |
| 1987-07-28 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 1987-07-27 | 601 | 601 | 599 | 599 | 13,000 | 599 |
| 1987-07-25 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1987-07-24 | 590 | 600 | 590 | 600 | 18,000 | 600 |
| 1987-07-23 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1987-07-22 | 600 | 610 | 600 | 600 | 28,000 | 600 |
| 1987-07-21 | 619 | 619 | 605 | 610 | 20,000 | 610 |
| 1987-07-20 | 605 | 621 | 604 | 620 | 104,000 | 620 |
| 1987-07-17 | 601 | 603 | 595 | 603 | 37,000 | 603 |
| 1987-07-16 | 602 | 602 | 580 | 581 | 23,000 | 581 |
| 1987-07-15 | 600 | 609 | 595 | 604 | 78,000 | 604 |
| 1987-07-14 | 580 | 610 | 579 | 595 | 96,000 | 595 |
| 1987-07-13 | 580 | 580 | 575 | 579 | 20,000 | 579 |
| 1987-07-10 | 575 | 575 | 572 | 575 | 17,000 | 575 |
| 1987-07-09 | 570 | 575 | 570 | 575 | 15,000 | 575 |
| 1987-07-08 | 579 | 579 | 570 | 570 | 16,000 | 570 |
| 1987-07-07 | 570 | 579 | 570 | 573 | 15,000 | 573 |
| 1987-07-06 | 579 | 580 | 571 | 571 | 8,000 | 571 |
| 1987-07-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1987-07-03 | 579 | 579 | 566 | 569 | 23,000 | 569 |
| 1987-07-02 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1987-07-01 | 580 | 580 | 579 | 579 | 19,000 | 579 |
| 1987-06-30 | 570 | 580 | 566 | 580 | 7,000 | 580 |
| 1987-06-29 | 570 | 577 | 570 | 570 | 5,000 | 570 |
| 1987-06-27 | 576 | 580 | 576 | 580 | 3,000 | 580 |
| 1987-06-26 | 570 | 580 | 568 | 580 | 13,000 | 580 |
| 1987-06-25 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1987-06-24 | 575 | 580 | 561 | 561 | 22,000 | 561 |
| 1987-06-23 | 570 | 584 | 560 | 584 | 44,000 | 584 |
| 1987-06-22 | 590 | 590 | 582 | 585 | 10,000 | 585 |
| 1987-06-19 | 582 | 585 | 580 | 580 | 25,000 | 580 |
| 1987-06-18 | 590 | 590 | 586 | 586 | 28,000 | 586 |
| 1987-06-17 | 586 | 598 | 585 | 590 | 81,000 | 590 |
| 1987-06-16 | 599 | 599 | 585 | 586 | 49,000 | 586 |
| 1987-06-15 | 580 | 585 | 576 | 580 | 51,000 | 580 |
| 1987-06-12 | 555 | 580 | 555 | 555 | 68,000 | 555 |
| 1987-06-11 | 550 | 554 | 548 | 550 | 74,000 | 550 |
| 1987-06-10 | 560 | 570 | 550 | 550 | 62,000 | 550 |
| 1987-06-09 | 560 | 580 | 560 | 568 | 25,000 | 568 |
| 1987-06-08 | 560 | 570 | 550 | 550 | 28,000 | 550 |
| 1987-06-06 | 555 | 560 | 550 | 560 | 23,000 | 560 |
| 1987-06-05 | 540 | 550 | 526 | 550 | 47,000 | 550 |
| 1987-06-04 | 549 | 549 | 544 | 549 | 13,000 | 549 |
| 1987-06-03 | 550 | 554 | 520 | 525 | 64,000 | 525 |
| 1987-06-02 | 549 | 560 | 549 | 560 | 85,000 | 560 |
| 1987-06-01 | 533 | 533 | 530 | 533 | 31,000 | 533 |
| 1987-05-30 | 509 | 517 | 503 | 503 | 101,000 | 503 |
| 1987-05-29 | 504 | 521 | 503 | 505 | 52,000 | 505 |
| 1987-05-28 | 530 | 531 | 510 | 520 | 37,000 | 520 |
| 1987-05-27 | 523 | 530 | 520 | 520 | 28,000 | 520 |
| 1987-05-26 | 510 | 510 | 502 | 503 | 21,000 | 503 |
| 1987-05-25 | 495 | 501 | 495 | 501 | 4,000 | 501 |
| 1987-05-22 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 1987-05-21 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 1987-05-20 | 508 | 508 | 507 | 507 | 8,000 | 507 |
| 1987-05-19 | 507 | 510 | 501 | 501 | 7,000 | 501 |
| 1987-05-18 | 508 | 509 | 500 | 507 | 5,000 | 507 |
| 1987-05-15 | 501 | 511 | 500 | 510 | 16,000 | 510 |
| 1987-05-14 | 482 | 500 | 482 | 500 | 5,000 | 500 |
| 1987-05-13 | 481 | 481 | 480 | 481 | 5,000 | 481 |
| 1987-05-12 | 481 | 485 | 480 | 480 | 9,000 | 480 |
| 1987-05-11 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1987-05-08 | 471 | 480 | 471 | 473 | 18,000 | 473 |
| 1987-05-07 | 481 | 481 | 471 | 471 | 7,000 | 471 |
| 1987-05-06 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1987-05-02 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1987-05-01 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 1987-04-30 | 471 | 473 | 470 | 470 | 4,000 | 470 |
| 1987-04-28 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 1987-04-27 | 484 | 484 | 480 | 480 | 17,000 | 480 |
| 1987-04-25 | 484 | 485 | 484 | 484 | 7,000 | 484 |
| 1987-04-24 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 1987-04-23 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1987-04-22 | 493 | 493 | 481 | 481 | 11,000 | 481 |
| 1987-04-20 | 483 | 490 | 480 | 490 | 32,000 | 490 |
| 1987-04-17 | 475 | 478 | 467 | 478 | 27,000 | 478 |
| 1987-04-16 | 470 | 480 | 467 | 475 | 23,000 | 475 |
| 1987-04-15 | 485 | 485 | 473 | 473 | 11,000 | 473 |
| 1987-04-14 | 486 | 486 | 485 | 485 | 10,000 | 485 |
| 1987-04-13 | 505 | 505 | 485 | 485 | 11,000 | 485 |
| 1987-04-09 | 505 | 505 | 503 | 505 | 12,000 | 505 |
| 1987-04-08 | 515 | 515 | 505 | 505 | 5,000 | 505 |
| 1987-04-07 | 505 | 515 | 505 | 515 | 9,000 | 515 |
| 1987-04-06 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1987-04-04 | 505 | 506 | 505 | 506 | 7,000 | 506 |
| 1987-04-03 | 519 | 519 | 511 | 511 | 5,000 | 511 |
| 1987-04-02 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1987-04-01 | 531 | 531 | 526 | 526 | 7,000 | 526 |
| 1987-03-31 | 524 | 524 | 510 | 511 | 7,000 | 511 |
| 1987-03-30 | 522 | 524 | 522 | 524 | 5,000 | 524 |
| 1987-03-28 | 521 | 521 | 510 | 520 | 20,000 | 520 |
| 1987-03-27 | 570 | 570 | 541 | 541 | 17,000 | 541 |
| 1987-03-26 | 549 | 570 | 545 | 570 | 31,000 | 570 |
| 1987-03-25 | 600 | 600 | 555 | 570 | 53,000 | 570 |
| 1987-03-24 | 616 | 655 | 600 | 600 | 284,000 | 600 |
| 1987-03-23 | 602 | 602 | 602 | 602 | 200,000 | 602 |
| 1987-03-20 | 495 | 501 | 495 | 500 | 52,000 | 500 |
| 1987-03-19 | 471 | 490 | 471 | 485 | 32,000 | 485 |
| 1987-03-18 | 476 | 478 | 466 | 466 | 32,000 | 466 |
| 1987-03-17 | 475 | 480 | 475 | 476 | 9,000 | 476 |
| 1987-03-16 | 472 | 472 | 470 | 470 | 12,000 | 470 |
| 1987-03-12 | 479 | 479 | 475 | 475 | 12,000 | 475 |
| 1987-03-11 | 480 | 481 | 475 | 475 | 41,000 | 475 |
| 1987-03-10 | 476 | 476 | 476 | 476 | 44,000 | 476 |
| 1987-03-09 | 476 | 476 | 475 | 475 | 7,000 | 475 |
| 1987-03-07 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1987-03-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1987-03-05 | 480 | 480 | 470 | 470 | 10,000 | 470 |
| 1987-03-04 | 488 | 489 | 488 | 489 | 9,000 | 489 |
| 1987-03-02 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1987-02-28 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1987-02-27 | 500 | 520 | 495 | 520 | 11,000 | 520 |
| 1987-02-26 | 495 | 496 | 495 | 495 | 12,000 | 495 |
| 1987-02-25 | 495 | 495 | 490 | 491 | 71,000 | 491 |
| 1987-02-24 | 517 | 517 | 495 | 495 | 75,000 | 495 |
| 1987-02-23 | 523 | 523 | 522 | 522 | 8,000 | 522 |
| 1987-02-20 | 513 | 513 | 513 | 513 | 7,000 | 513 |
| 1987-02-19 | 500 | 503 | 500 | 503 | 9,000 | 503 |
| 1987-02-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1987-02-17 | 505 | 505 | 490 | 490 | 7,000 | 490 |
| 1987-02-16 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 1987-02-13 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1987-02-12 | 500 | 503 | 500 | 503 | 7,000 | 503 |
| 1987-02-10 | 500 | 505 | 500 | 500 | 53,000 | 500 |
| 1987-02-09 | 480 | 501 | 480 | 500 | 20,000 | 500 |
| 1987-02-07 | 480 | 490 | 480 | 485 | 17,000 | 485 |
| 1987-02-06 | 460 | 469 | 460 | 465 | 19,000 | 465 |
| 1987-02-05 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1987-02-04 | 460 | 460 | 450 | 460 | 29,000 | 460 |
| 1987-02-03 | 455 | 460 | 450 | 460 | 13,000 | 460 |
| 1987-02-02 | 465 | 465 | 450 | 450 | 29,000 | 450 |
| 1987-01-31 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 1987-01-30 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1987-01-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1987-01-27 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 1987-01-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1987-01-24 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1987-01-22 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1987-01-21 | 470 | 471 | 470 | 471 | 6,000 | 471 |
| 1987-01-20 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1987-01-12 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1987-01-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1987-01-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1987-01-06 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 1987-01-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
分割・併合履歴 ： なし
