6853 (株)共和電業の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	980	990	980	990	45,000	990
1989-12-28	955	979	955	979	360,000	979
1989-12-27	955	960	955	955	9,000	955
1989-12-26	962	962	951	960	7,000	960
1989-12-25	940	950	940	950	44,000	950
1989-12-22	940	940	930	930	7,000	930
1989-12-21	950	950	940	940	47,000	940
1989-12-20	955	957	950	950	24,000	950
1989-12-19	956	956	950	951	19,000	951
1989-12-18	960	965	950	956	43,000	956
1989-12-15	951	960	951	960	20,000	960
1989-12-14	950	963	950	950	34,000	950
1989-12-13	958	960	950	960	47,000	960
1989-12-12	960	965	958	958	25,000	958
1989-12-11	953	960	953	957	19,000	957
1989-12-08	961	970	949	950	32,000	950
1989-12-07	930	980	930	961	76,000	961
1989-12-06	912	930	912	930	28,000	930
1989-12-05	912	931	910	910	95,000	910
1989-12-04	912	912	910	910	29,000	910
1989-12-01	910	910	906	907	23,000	907
1989-11-30	925	925	900	900	63,000	900
1989-11-29	931	931	920	923	12,000	923
1989-11-28	919	929	917	925	22,000	925
1989-11-27	909	920	908	916	13,000	916
1989-11-24	905	906	900	905	14,000	905
1989-11-22	906	917	905	905	32,000	905
1989-11-21	904	906	903	903	9,000	903
1989-11-20	903	905	900	900	18,000	900
1989-11-17	900	904	893	893	18,000	893
1989-11-16	909	909	893	893	16,000	893
1989-11-15	904	910	900	910	43,000	910
1989-11-14	888	900	888	894	17,000	894
1989-11-13	895	895	886	886	11,000	886
1989-11-10	880	891	880	886	18,000	886
1989-11-09	875	880	875	879	10,000	879
1989-11-08	880	880	870	870	21,000	870
1989-11-07	879	880	875	875	11,000	875
1989-11-06	881	881	870	880	29,000	880
1989-11-01	881	895	880	880	12,000	880
1989-10-31	880	880	880	880	13,000	880
1989-10-27	900	900	890	900	35,000	900
1989-10-26	920	920	900	900	32,000	900
1989-10-25	914	920	914	920	11,000	920
1989-10-24	925	925	912	915	15,000	915
1989-10-23	916	928	916	920	17,000	920
1989-10-20	930	930	900	910	18,000	910
1989-10-19	935	935	929	930	12,000	930
1989-10-18	930	930	930	930	4,000	930
1989-10-17	905	905	886	890	18,000	890
1989-10-16	930	930	930	930	3,000	930
1989-10-13	930	941	930	940	15,000	940
1989-10-12	955	960	930	930	29,000	930
1989-10-11	970	970	951	954	113,000	954
1989-10-09	950	970	950	950	131,000	950
1989-10-06	940	949	938	949	49,000	949
1989-10-05	900	910	900	910	72,000	910
1989-10-04	900	900	890	890	16,000	890
1989-10-03	900	900	890	900	23,000	900
1989-10-02	880	890	880	890	28,000	890
1989-09-29	881	887	880	887	9,000	887
1989-09-28	881	890	880	885	6,000	885
1989-09-27	890	890	865	880	53,000	880
1989-09-26	885	890	880	890	9,000	890
1989-09-25	880	890	880	880	24,000	880
1989-09-22	876	885	876	880	17,000	880
1989-09-21	885	885	875	875	27,000	875
1989-09-20	886	886	885	885	12,000	885
1989-09-19	879	880	872	880	15,000	880
1989-09-18	890	890	871	872	26,000	872
1989-09-14	891	891	880	880	47,000	880
1989-09-13	895	895	881	881	31,000	881
1989-09-12	900	900	895	895	26,000	895
1989-09-11	907	907	899	900	10,000	900
1989-09-08	907	907	906	906	3,000	906
1989-09-07	915	915	905	905	26,000	905
1989-09-06	915	915	910	913	9,000	913
1989-09-05	906	915	906	915	14,000	915
1989-09-04	915	915	905	905	7,000	905
1989-09-01	905	915	905	915	19,000	915
1989-08-31	926	926	915	915	12,000	915
1989-08-30	929	929	925	925	14,000	925
1989-08-29	929	930	926	926	22,000	926
1989-08-28	925	930	925	927	19,000	927
1989-08-25	931	940	930	940	9,000	940
1989-08-24	925	940	925	930	20,000	930
1989-08-23	940	945	925	930	28,000	930
1989-08-22	948	950	930	950	46,000	950
1989-08-21	950	954	945	945	33,000	945
1989-08-18	942	942	940	942	5,000	942
1989-08-17	943	943	935	943	24,000	943
1989-08-16	930	943	930	943	29,000	943
1989-08-15	913	914	913	914	3,000	914
1989-08-14	911	915	910	915	29,000	915
1989-08-11	935	935	931	935	23,000	935
1989-08-10	922	930	922	930	13,000	930
1989-08-09	921	921	911	920	19,000	920
1989-08-08	925	925	920	920	17,000	920
1989-08-07	920	925	920	925	13,000	925
1989-08-04	920	920	919	920	10,000	920
1989-08-03	930	930	910	913	14,000	913
1989-08-02	930	930	930	930	8,000	930
1989-08-01	930	930	930	930	7,000	930
1989-07-31	940	940	940	940	3,000	940
1989-07-28	940	940	940	940	3,000	940
1989-07-27	940	940	930	940	17,000	940
1989-07-26	935	940	930	930	10,000	930
1989-07-25	940	940	934	935	20,000	935
1989-07-24	940	940	940	940	2,000	940
1989-07-21	950	950	940	950	18,000	950
1989-07-20	930	930	922	930	16,000	930
1989-07-19	950	950	945	945	15,000	945
1989-07-18	960	960	960	960	6,000	960
1989-07-17	950	960	945	960	6,000	960
1989-07-14	960	962	950	950	27,000	950
1989-07-13	959	965	950	952	61,000	952
1989-07-12	980	980	960	960	27,000	960
1989-07-11	990	990	960	985	55,000	985
1989-07-10	1,010	1,020	981	990	78,000	990
1989-07-07	980	1,040	970	1,010	528,000	1,010
1989-07-06	940	980	930	970	258,000	970
1989-07-05	950	955	930	930	119,000	930
1989-07-04	901	940	900	940	107,000	940
1989-07-03	900	900	900	900	15,000	900
1989-06-30	865	865	860	860	11,000	860
1989-06-29	870	870	865	865	10,000	865
1989-06-28	870	870	870	870	7,000	870
1989-06-27	870	880	870	880	4,000	880
1989-06-26	875	875	875	875	2,000	875
1989-06-23	890	890	875	875	3,000	875
1989-06-22	870	878	870	878	5,000	878
1989-06-21	895	895	895	895	6,000	895
1989-06-20	850	850	850	850	17,000	850
1989-06-19	850	850	850	850	29,000	850
1989-06-16	870	870	861	861	4,000	861
1989-06-14	880	880	870	870	9,000	870
1989-06-13	870	870	870	870	1,000	870
1989-06-12	862	862	862	862	2,000	862
1989-06-09	892	900	892	892	6,000	892
1989-06-07	935	935	910	930	103,000	930
1989-06-06	910	939	900	939	71,000	939
1989-06-05	934	937	920	920	22,000	920
1989-06-02	924	940	920	940	176,000	940
1989-06-01	860	931	860	931	146,000	931
1989-05-31	851	860	848	850	36,000	850
1989-05-30	861	861	850	850	21,000	850
1989-05-29	863	869	848	860	35,000	860
1989-05-26	860	870	860	861	13,000	861
1989-05-25	870	870	870	870	5,000	870
1989-05-24	872	872	870	871	15,000	871
1989-05-23	885	890	870	870	22,000	870
1989-05-22	892	892	890	892	19,000	892
1989-05-19	871	890	871	890	49,000	890
1989-05-18	871	875	871	871	24,000	871
1989-05-17	871	880	871	875	11,000	875
1989-05-16	870	871	870	871	13,000	871
1989-05-15	866	870	866	870	11,000	870
1989-05-12	870	870	863	863	11,000	863
1989-05-11	886	886	885	885	5,000	885
1989-05-10	870	880	870	880	20,000	880
1989-05-09	860	880	860	880	21,000	880
1989-05-08	860	870	860	865	15,000	865
1989-05-02	841	860	841	860	23,000	860
1989-05-01	860	860	840	840	32,000	840
1989-04-28	831	839	830	839	11,000	839
1989-04-27	820	830	820	830	7,000	830
1989-04-26	830	830	820	820	6,000	820
1989-04-25	820	830	820	830	18,000	830
1989-04-24	844	844	815	815	8,000	815
1989-04-21	831	849	825	849	16,000	849
1989-04-20	831	832	830	830	14,000	830
1989-04-19	835	835	830	830	15,000	830
1989-04-18	835	850	833	833	8,000	833
1989-04-17	835	835	825	830	9,000	830
1989-04-14	830	835	830	835	4,000	835
1989-04-13	835	835	822	825	4,000	825
1989-04-12	810	831	810	831	13,000	831
1989-04-11	810	830	810	830	5,000	830
1989-04-10	826	826	826	826	3,000	826
1989-04-07	814	832	810	831	23,000	831
1989-04-06	810	815	810	815	12,000	815
1989-04-05	810	820	810	820	8,000	820
1989-04-04	811	820	810	820	27,000	820
1989-04-03	830	850	821	825	24,000	825
1989-03-31	819	830	819	830	18,000	830
1989-03-30	830	830	812	812	21,000	812
1989-03-29	835	840	830	830	74,000	830
1989-03-28	850	850	833	835	13,000	835
1989-03-27	835	845	835	845	17,000	845
1989-03-24	840	850	830	830	24,000	830
1989-03-23	860	860	830	830	52,000	830
1989-03-22	860	860	850	860	42,000	860
1989-03-20	879	879	850	870	31,000	870
1989-03-17	881	890	871	882	27,000	882
1989-03-16	840	865	840	865	22,000	865
1989-03-15	821	849	820	849	9,000	849
1989-03-14	826	826	810	810	6,000	810
1989-03-13	831	840	823	823	15,000	823
1989-03-10	830	830	830	830	11,000	830
1989-03-09	830	830	830	830	20,000	830
1989-03-08	850	850	830	830	13,000	830
1989-03-07	822	840	822	840	5,000	840
1989-03-06	850	850	802	802	18,000	802
1989-03-03	831	850	830	850	22,000	850
1989-03-02	820	821	819	821	18,000	821
1989-03-01	830	830	812	819	15,000	819
1989-02-28	830	840	830	830	15,000	830
1989-02-27	850	850	845	850	22,000	850
1989-02-23	860	860	852	852	14,000	852
1989-02-22	900	900	881	881	16,000	881
1989-02-21	881	900	873	900	33,000	900
1989-02-20	880	880	873	873	11,000	873
1989-02-17	855	870	850	870	11,000	870
1989-02-16	870	871	860	860	11,000	860
1989-02-15	855	870	855	870	15,000	870
1989-02-14	870	870	850	850	13,000	850
1989-02-13	875	879	870	870	25,000	870
1989-02-10	870	880	870	873	14,000	873
1989-02-09	890	900	880	880	27,000	880
1989-02-08	890	910	890	890	18,000	890
1989-02-07	901	914	890	890	17,000	890
1989-02-06	895	919	895	895	36,000	895
1989-02-03	900	900	890	890	19,000	890
1989-02-02	890	890	885	890	33,000	890
1989-02-01	909	915	873	873	30,000	873
1989-01-31	924	924	900	910	18,000	910
1989-01-30	930	930	918	925	27,000	925
1989-01-28	920	936	920	927	55,000	927
1989-01-27	920	920	910	920	74,000	920
1989-01-26	881	906	881	905	88,000	905
1989-01-25	871	871	868	870	26,000	870
1989-01-24	852	870	852	860	27,000	860
1989-01-23	865	877	849	850	28,000	850
1989-01-20	850	865	850	865	17,000	865
1989-01-19	871	871	851	851	19,000	851
1989-01-18	881	890	871	871	16,000	871
1989-01-17	890	890	870	871	8,000	871
1989-01-13	885	899	885	899	19,000	899
1989-01-12	899	900	880	900	89,000	900
1989-01-11	841	901	840	901	50,000	901
1989-01-10	847	851	840	840	30,000	840
1989-01-09	830	850	824	847	33,000	847
1989-01-06	801	836	801	836	29,000	836
1989-01-04	800	800	785	785	17,000	785

分割・併合履歴：なし

6853 (株)共和電業 の時系列データ [1989年度]

6853 (株)共和電業の時系列データ [1989年度]