6853 (株)共和電業 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1988-12-27 | 783 | 790 | 781 | 790 | 24,000 | 790 |
| 1988-12-26 | 784 | 794 | 783 | 783 | 13,000 | 783 |
| 1988-12-24 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1988-12-23 | 785 | 785 | 779 | 780 | 18,000 | 780 |
| 1988-12-22 | 810 | 810 | 795 | 795 | 8,000 | 795 |
| 1988-12-21 | 800 | 810 | 800 | 810 | 15,000 | 810 |
| 1988-12-20 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1988-12-19 | 782 | 800 | 782 | 789 | 13,000 | 789 |
| 1988-12-16 | 794 | 795 | 780 | 780 | 6,000 | 780 |
| 1988-12-15 | 800 | 800 | 799 | 800 | 10,000 | 800 |
| 1988-12-13 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1988-12-12 | 800 | 810 | 800 | 800 | 10,000 | 800 |
| 1988-12-09 | 801 | 801 | 795 | 800 | 10,000 | 800 |
| 1988-12-08 | 804 | 810 | 803 | 803 | 15,000 | 803 |
| 1988-12-07 | 804 | 804 | 802 | 803 | 4,000 | 803 |
| 1988-12-06 | 793 | 800 | 793 | 800 | 17,000 | 800 |
| 1988-12-05 | 800 | 800 | 791 | 791 | 9,000 | 791 |
| 1988-12-03 | 801 | 810 | 800 | 810 | 4,000 | 810 |
| 1988-12-02 | 830 | 830 | 810 | 810 | 21,000 | 810 |
| 1988-12-01 | 822 | 830 | 822 | 822 | 23,000 | 822 |
| 1988-11-30 | 820 | 830 | 815 | 820 | 20,000 | 820 |
| 1988-11-29 | 816 | 838 | 816 | 830 | 43,000 | 830 |
| 1988-11-28 | 801 | 828 | 800 | 816 | 31,000 | 816 |
| 1988-11-26 | 781 | 792 | 780 | 781 | 18,000 | 781 |
| 1988-11-25 | 759 | 770 | 755 | 762 | 13,000 | 762 |
| 1988-11-24 | 748 | 750 | 742 | 749 | 21,000 | 749 |
| 1988-11-22 | 732 | 746 | 730 | 741 | 10,000 | 741 |
| 1988-11-21 | 729 | 731 | 729 | 730 | 11,000 | 730 |
| 1988-11-18 | 701 | 719 | 701 | 719 | 11,000 | 719 |
| 1988-11-17 | 700 | 710 | 700 | 700 | 24,000 | 700 |
| 1988-11-16 | 682 | 710 | 682 | 710 | 18,000 | 710 |
| 1988-11-15 | 690 | 690 | 681 | 682 | 19,000 | 682 |
| 1988-11-14 | 699 | 699 | 680 | 680 | 25,000 | 680 |
| 1988-11-11 | 710 | 710 | 691 | 691 | 25,000 | 691 |
| 1988-11-10 | 711 | 711 | 710 | 710 | 8,000 | 710 |
| 1988-11-09 | 707 | 710 | 701 | 710 | 7,000 | 710 |
| 1988-11-08 | 701 | 701 | 700 | 701 | 4,000 | 701 |
| 1988-11-07 | 701 | 701 | 700 | 701 | 4,000 | 701 |
| 1988-11-04 | 703 | 703 | 700 | 700 | 20,000 | 700 |
| 1988-11-02 | 730 | 750 | 720 | 720 | 18,000 | 720 |
| 1988-11-01 | 701 | 730 | 701 | 730 | 2,000 | 730 |
| 1988-10-31 | 725 | 725 | 700 | 700 | 15,000 | 700 |
| 1988-10-29 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 1988-10-28 | 696 | 700 | 695 | 700 | 9,000 | 700 |
| 1988-10-27 | 691 | 699 | 691 | 695 | 8,000 | 695 |
| 1988-10-26 | 688 | 690 | 680 | 680 | 36,000 | 680 |
| 1988-10-25 | 700 | 700 | 665 | 680 | 58,000 | 680 |
| 1988-10-24 | 701 | 701 | 676 | 680 | 29,000 | 680 |
| 1988-10-22 | 710 | 711 | 710 | 710 | 6,000 | 710 |
| 1988-10-21 | 708 | 708 | 705 | 706 | 11,000 | 706 |
| 1988-10-20 | 700 | 700 | 689 | 700 | 18,000 | 700 |
| 1988-10-19 | 705 | 705 | 700 | 700 | 14,000 | 700 |
| 1988-10-18 | 710 | 720 | 705 | 705 | 7,000 | 705 |
| 1988-10-17 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 1988-10-14 | 725 | 725 | 721 | 721 | 8,000 | 721 |
| 1988-10-13 | 726 | 726 | 725 | 725 | 4,000 | 725 |
| 1988-10-12 | 731 | 731 | 725 | 725 | 8,000 | 725 |
| 1988-10-11 | 731 | 731 | 721 | 730 | 17,000 | 730 |
| 1988-10-07 | 740 | 750 | 701 | 701 | 31,000 | 701 |
| 1988-10-06 | 730 | 730 | 725 | 730 | 14,000 | 730 |
| 1988-10-05 | 760 | 761 | 745 | 750 | 34,000 | 750 |
| 1988-10-04 | 784 | 784 | 775 | 775 | 3,000 | 775 |
| 1988-10-03 | 782 | 782 | 775 | 775 | 6,000 | 775 |
| 1988-09-30 | 758 | 760 | 752 | 752 | 6,000 | 752 |
| 1988-09-29 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1988-09-28 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1988-09-27 | 755 | 755 | 750 | 750 | 9,000 | 750 |
| 1988-09-26 | 765 | 770 | 760 | 760 | 21,000 | 760 |
| 1988-09-24 | 788 | 788 | 760 | 765 | 12,000 | 765 |
| 1988-09-22 | 760 | 789 | 760 | 789 | 11,000 | 789 |
| 1988-09-21 | 750 | 760 | 750 | 760 | 18,000 | 760 |
| 1988-09-20 | 799 | 799 | 750 | 750 | 47,000 | 750 |
| 1988-09-19 | 800 | 805 | 800 | 800 | 17,000 | 800 |
| 1988-09-16 | 800 | 804 | 799 | 800 | 35,000 | 800 |
| 1988-09-14 | 804 | 809 | 793 | 795 | 19,000 | 795 |
| 1988-09-13 | 811 | 814 | 800 | 810 | 37,000 | 810 |
| 1988-09-12 | 810 | 810 | 801 | 801 | 12,000 | 801 |
| 1988-09-09 | 800 | 800 | 785 | 790 | 26,000 | 790 |
| 1988-09-08 | 807 | 812 | 800 | 800 | 28,000 | 800 |
| 1988-09-07 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 1988-09-06 | 812 | 819 | 805 | 819 | 10,000 | 819 |
| 1988-09-05 | 820 | 825 | 811 | 820 | 19,000 | 820 |
| 1988-09-03 | 810 | 820 | 810 | 820 | 20,000 | 820 |
| 1988-09-02 | 829 | 829 | 800 | 800 | 10,000 | 800 |
| 1988-09-01 | 850 | 852 | 839 | 839 | 24,000 | 839 |
| 1988-08-31 | 862 | 862 | 852 | 852 | 7,000 | 852 |
| 1988-08-30 | 851 | 885 | 851 | 852 | 19,000 | 852 |
| 1988-08-29 | 886 | 890 | 850 | 850 | 39,000 | 850 |
| 1988-08-27 | 850 | 880 | 850 | 880 | 54,000 | 880 |
| 1988-08-26 | 874 | 890 | 842 | 845 | 74,000 | 845 |
| 1988-08-25 | 890 | 900 | 880 | 880 | 144,000 | 880 |
| 1988-08-24 | 800 | 855 | 795 | 830 | 157,000 | 830 |
| 1988-08-23 | 822 | 822 | 800 | 805 | 42,000 | 805 |
| 1988-08-22 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 1988-08-19 | 805 | 811 | 805 | 810 | 29,000 | 810 |
| 1988-08-18 | 809 | 825 | 806 | 810 | 30,000 | 810 |
| 1988-08-17 | 810 | 811 | 810 | 810 | 20,000 | 810 |
| 1988-08-16 | 819 | 820 | 810 | 815 | 28,000 | 815 |
| 1988-08-15 | 830 | 830 | 820 | 824 | 12,000 | 824 |
| 1988-08-12 | 820 | 836 | 810 | 836 | 5,000 | 836 |
| 1988-08-11 | 800 | 801 | 800 | 801 | 6,000 | 801 |
| 1988-08-10 | 820 | 820 | 807 | 808 | 12,000 | 808 |
| 1988-08-09 | 860 | 860 | 840 | 840 | 8,000 | 840 |
| 1988-08-08 | 850 | 860 | 850 | 850 | 8,000 | 850 |
| 1988-08-05 | 818 | 820 | 815 | 815 | 17,000 | 815 |
| 1988-08-04 | 820 | 821 | 818 | 818 | 16,000 | 818 |
| 1988-08-03 | 839 | 839 | 818 | 818 | 11,000 | 818 |
| 1988-08-02 | 820 | 843 | 820 | 830 | 18,000 | 830 |
| 1988-08-01 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1988-07-30 | 848 | 848 | 819 | 819 | 8,000 | 819 |
| 1988-07-29 | 849 | 849 | 849 | 849 | 5,000 | 849 |
| 1988-07-28 | 852 | 857 | 852 | 857 | 2,000 | 857 |
| 1988-07-27 | 850 | 850 | 850 | 850 | 18,000 | 850 |
| 1988-07-26 | 851 | 858 | 850 | 850 | 16,000 | 850 |
| 1988-07-25 | 851 | 860 | 851 | 855 | 14,000 | 855 |
| 1988-07-23 | 860 | 860 | 850 | 850 | 16,000 | 850 |
| 1988-07-22 | 900 | 900 | 860 | 860 | 28,000 | 860 |
| 1988-07-21 | 910 | 910 | 890 | 900 | 25,000 | 900 |
| 1988-07-20 | 929 | 929 | 900 | 900 | 27,000 | 900 |
| 1988-07-19 | 929 | 940 | 910 | 925 | 18,000 | 925 |
| 1988-07-18 | 949 | 951 | 920 | 930 | 24,000 | 930 |
| 1988-07-15 | 920 | 945 | 920 | 945 | 142,000 | 945 |
| 1988-07-14 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1988-07-13 | 906 | 906 | 885 | 900 | 25,000 | 900 |
| 1988-07-12 | 905 | 905 | 890 | 896 | 24,000 | 896 |
| 1988-07-08 | 959 | 959 | 950 | 950 | 5,000 | 950 |
| 1988-07-06 | 950 | 980 | 950 | 970 | 79,000 | 970 |
| 1988-07-05 | 910 | 950 | 905 | 930 | 65,000 | 930 |
| 1988-07-04 | 885 | 910 | 885 | 900 | 14,000 | 900 |
| 1988-07-02 | 914 | 914 | 875 | 875 | 25,000 | 875 |
| 1988-07-01 | 925 | 925 | 920 | 920 | 30,000 | 920 |
| 1988-06-30 | 938 | 948 | 895 | 895 | 67,000 | 895 |
| 1988-06-29 | 960 | 960 | 931 | 948 | 35,000 | 948 |
| 1988-06-28 | 932 | 965 | 932 | 961 | 66,000 | 961 |
| 1988-06-27 | 936 | 980 | 931 | 950 | 51,000 | 950 |
| 1988-06-25 | 980 | 990 | 921 | 921 | 101,000 | 921 |
| 1988-06-24 | 980 | 1,020 | 980 | 980 | 103,000 | 980 |
| 1988-06-23 | 1,040 | 1,040 | 980 | 980 | 119,000 | 980 |
| 1988-06-22 | 1,060 | 1,120 | 1,010 | 1,040 | 495,000 | 1,040 |
| 1988-06-21 | 989 | 1,080 | 980 | 1,080 | 383,000 | 1,080 |
| 1988-06-20 | 995 | 1,000 | 980 | 980 | 375,000 | 980 |
| 1988-06-17 | 935 | 990 | 930 | 965 | 395,000 | 965 |
| 1988-06-16 | 930 | 935 | 920 | 920 | 253,000 | 920 |
| 1988-06-15 | 930 | 950 | 902 | 920 | 329,000 | 920 |
| 1988-06-14 | 868 | 925 | 868 | 920 | 715,000 | 920 |
| 1988-06-13 | 859 | 860 | 840 | 860 | 29,000 | 860 |
| 1988-06-10 | 865 | 865 | 845 | 860 | 35,000 | 860 |
| 1988-06-09 | 869 | 869 | 850 | 855 | 43,000 | 855 |
| 1988-06-08 | 874 | 874 | 855 | 870 | 160,000 | 870 |
| 1988-06-07 | 845 | 880 | 840 | 875 | 267,000 | 875 |
| 1988-06-06 | 840 | 850 | 820 | 850 | 78,000 | 850 |
| 1988-06-04 | 821 | 840 | 820 | 840 | 51,000 | 840 |
| 1988-06-03 | 830 | 830 | 820 | 820 | 32,000 | 820 |
| 1988-06-02 | 821 | 830 | 821 | 830 | 39,000 | 830 |
| 1988-06-01 | 826 | 826 | 816 | 823 | 47,000 | 823 |
| 1988-05-31 | 840 | 840 | 820 | 827 | 20,000 | 827 |
| 1988-05-30 | 840 | 845 | 810 | 815 | 41,000 | 815 |
| 1988-05-28 | 850 | 850 | 840 | 850 | 94,000 | 850 |
| 1988-05-27 | 839 | 860 | 830 | 850 | 270,000 | 850 |
| 1988-05-26 | 800 | 839 | 800 | 822 | 138,000 | 822 |
| 1988-05-25 | 800 | 800 | 795 | 795 | 93,000 | 795 |
| 1988-05-24 | 805 | 805 | 800 | 800 | 26,000 | 800 |
| 1988-05-23 | 810 | 815 | 802 | 802 | 20,000 | 802 |
| 1988-05-20 | 800 | 805 | 795 | 800 | 35,000 | 800 |
| 1988-05-19 | 801 | 804 | 800 | 800 | 28,000 | 800 |
| 1988-05-18 | 811 | 812 | 780 | 800 | 85,000 | 800 |
| 1988-05-17 | 811 | 815 | 801 | 805 | 51,000 | 805 |
| 1988-05-16 | 810 | 810 | 801 | 810 | 53,000 | 810 |
| 1988-05-13 | 795 | 810 | 795 | 805 | 26,000 | 805 |
| 1988-05-12 | 784 | 790 | 780 | 790 | 14,000 | 790 |
| 1988-05-11 | 790 | 800 | 790 | 790 | 48,000 | 790 |
| 1988-05-10 | 790 | 800 | 790 | 795 | 19,000 | 795 |
| 1988-05-09 | 813 | 819 | 795 | 795 | 28,000 | 795 |
| 1988-05-07 | 803 | 803 | 803 | 803 | 7,000 | 803 |
| 1988-05-06 | 820 | 820 | 800 | 820 | 65,000 | 820 |
| 1988-05-02 | 791 | 824 | 790 | 815 | 107,000 | 815 |
| 1988-04-30 | 790 | 800 | 790 | 790 | 46,000 | 790 |
| 1988-04-28 | 770 | 790 | 760 | 788 | 79,000 | 788 |
| 1988-04-27 | 780 | 780 | 765 | 770 | 85,000 | 770 |
| 1988-04-26 | 790 | 790 | 780 | 790 | 58,000 | 790 |
| 1988-04-25 | 801 | 805 | 790 | 790 | 44,000 | 790 |
| 1988-04-23 | 800 | 805 | 800 | 800 | 63,000 | 800 |
| 1988-04-22 | 810 | 810 | 790 | 790 | 80,000 | 790 |
| 1988-04-21 | 815 | 815 | 800 | 800 | 50,000 | 800 |
| 1988-04-20 | 820 | 820 | 790 | 820 | 99,000 | 820 |
| 1988-04-19 | 805 | 830 | 805 | 810 | 163,000 | 810 |
| 1988-04-18 | 780 | 805 | 777 | 796 | 97,000 | 796 |
| 1988-04-15 | 790 | 790 | 766 | 777 | 35,000 | 777 |
| 1988-04-14 | 780 | 799 | 775 | 799 | 58,000 | 799 |
| 1988-04-13 | 753 | 760 | 749 | 760 | 18,000 | 760 |
| 1988-04-12 | 758 | 758 | 749 | 749 | 20,000 | 749 |
| 1988-04-11 | 752 | 760 | 752 | 752 | 12,000 | 752 |
| 1988-04-08 | 755 | 770 | 749 | 749 | 26,000 | 749 |
| 1988-04-07 | 759 | 759 | 759 | 759 | 8,000 | 759 |
| 1988-04-06 | 741 | 750 | 740 | 749 | 28,000 | 749 |
| 1988-04-05 | 739 | 739 | 733 | 739 | 10,000 | 739 |
| 1988-04-04 | 750 | 750 | 733 | 733 | 32,000 | 733 |
| 1988-04-02 | 750 | 750 | 740 | 740 | 16,000 | 740 |
| 1988-04-01 | 726 | 735 | 725 | 735 | 28,000 | 735 |
| 1988-03-31 | 721 | 725 | 721 | 725 | 16,000 | 725 |
| 1988-03-30 | 740 | 740 | 725 | 725 | 53,000 | 725 |
| 1988-03-29 | 722 | 734 | 720 | 720 | 11,000 | 720 |
| 1988-03-28 | 730 | 730 | 720 | 722 | 14,000 | 722 |
| 1988-03-26 | 740 | 740 | 730 | 730 | 17,000 | 730 |
| 1988-03-25 | 770 | 770 | 740 | 740 | 6,000 | 740 |
| 1988-03-24 | 789 | 789 | 765 | 777 | 24,000 | 777 |
| 1988-03-23 | 780 | 789 | 773 | 789 | 34,000 | 789 |
| 1988-03-22 | 760 | 770 | 745 | 770 | 28,000 | 770 |
| 1988-03-18 | 775 | 780 | 740 | 740 | 30,000 | 740 |
| 1988-03-17 | 760 | 775 | 760 | 775 | 21,000 | 775 |
| 1988-03-16 | 775 | 775 | 750 | 750 | 16,000 | 750 |
| 1988-03-15 | 740 | 775 | 740 | 765 | 33,000 | 765 |
| 1988-03-14 | 795 | 795 | 755 | 760 | 36,000 | 760 |
| 1988-03-11 | 770 | 785 | 770 | 785 | 67,000 | 785 |
| 1988-03-10 | 760 | 781 | 760 | 770 | 63,000 | 770 |
| 1988-03-09 | 730 | 753 | 725 | 753 | 47,000 | 753 |
| 1988-03-08 | 720 | 730 | 720 | 720 | 23,000 | 720 |
| 1988-03-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1988-03-05 | 730 | 750 | 730 | 750 | 24,000 | 750 |
| 1988-03-04 | 730 | 735 | 720 | 735 | 31,000 | 735 |
| 1988-03-03 | 730 | 730 | 725 | 730 | 33,000 | 730 |
| 1988-03-02 | 720 | 740 | 720 | 725 | 35,000 | 725 |
| 1988-03-01 | 760 | 763 | 725 | 725 | 44,000 | 725 |
| 1988-02-29 | 733 | 764 | 733 | 755 | 247,000 | 755 |
| 1988-02-27 | 710 | 733 | 710 | 733 | 62,000 | 733 |
| 1988-02-26 | 690 | 705 | 656 | 700 | 446,000 | 700 |
| 1988-02-25 | 770 | 770 | 730 | 730 | 19,000 | 730 |
| 1988-02-24 | 770 | 779 | 760 | 770 | 33,000 | 770 |
| 1988-02-23 | 779 | 779 | 750 | 770 | 51,000 | 770 |
| 1988-02-22 | 751 | 770 | 750 | 769 | 54,000 | 769 |
| 1988-02-19 | 720 | 731 | 720 | 731 | 49,000 | 731 |
| 1988-02-18 | 720 | 735 | 720 | 730 | 46,000 | 730 |
| 1988-02-17 | 759 | 775 | 725 | 725 | 107,000 | 725 |
| 1988-02-16 | 780 | 780 | 759 | 759 | 158,000 | 759 |
| 1988-02-15 | 788 | 788 | 775 | 780 | 45,000 | 780 |
| 1988-02-12 | 799 | 799 | 785 | 787 | 69,000 | 787 |
| 1988-02-10 | 788 | 800 | 785 | 800 | 48,000 | 800 |
| 1988-02-09 | 790 | 800 | 785 | 798 | 131,000 | 798 |
| 1988-02-08 | 808 | 810 | 792 | 800 | 67,000 | 800 |
| 1988-02-06 | 790 | 820 | 772 | 818 | 90,000 | 818 |
| 1988-02-05 | 819 | 820 | 800 | 800 | 113,000 | 800 |
| 1988-02-04 | 840 | 847 | 800 | 820 | 155,000 | 820 |
| 1988-02-03 | 830 | 880 | 825 | 865 | 634,000 | 865 |
| 1988-02-02 | 800 | 834 | 790 | 830 | 576,000 | 830 |
| 1988-02-01 | 818 | 818 | 770 | 783 | 115,000 | 783 |
| 1988-01-30 | 800 | 815 | 790 | 808 | 445,000 | 808 |
| 1988-01-29 | 770 | 800 | 765 | 800 | 324,000 | 800 |
| 1988-01-28 | 800 | 809 | 770 | 770 | 326,000 | 770 |
| 1988-01-27 | 780 | 810 | 780 | 800 | 1,181,000 | 800 |
| 1988-01-26 | 730 | 786 | 725 | 780 | 1,097,000 | 780 |
| 1988-01-25 | 710 | 725 | 710 | 721 | 179,000 | 721 |
| 1988-01-23 | 665 | 720 | 665 | 720 | 143,000 | 720 |
| 1988-01-22 | 667 | 671 | 650 | 665 | 36,000 | 665 |
| 1988-01-21 | 660 | 675 | 650 | 670 | 82,000 | 670 |
| 1988-01-20 | 630 | 675 | 630 | 674 | 119,000 | 674 |
| 1988-01-19 | 610 | 627 | 610 | 620 | 23,000 | 620 |
| 1988-01-18 | 620 | 620 | 600 | 610 | 16,000 | 610 |
| 1988-01-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1988-01-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1988-01-12 | 580 | 610 | 580 | 610 | 17,000 | 610 |
| 1988-01-11 | 585 | 595 | 585 | 595 | 6,000 | 595 |
| 1988-01-08 | 595 | 595 | 585 | 585 | 3,000 | 585 |
| 1988-01-07 | 580 | 582 | 580 | 582 | 12,000 | 582 |
| 1988-01-06 | 595 | 595 | 564 | 564 | 6,000 | 564 |
| 1988-01-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
分割・併合履歴 ： なし
