6853 (株)共和電業 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-12-27 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-12-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-12-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-12-21 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1990-12-20 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 1990-12-19 | 825 | 825 | 810 | 810 | 14,000 | 810 |
| 1990-12-18 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1990-12-17 | 855 | 860 | 855 | 860 | 4,000 | 860 |
| 1990-12-14 | 830 | 845 | 825 | 845 | 59,000 | 845 |
| 1990-12-13 | 835 | 835 | 825 | 825 | 23,000 | 825 |
| 1990-12-12 | 820 | 835 | 820 | 835 | 28,000 | 835 |
| 1990-12-11 | 820 | 835 | 820 | 835 | 14,000 | 835 |
| 1990-12-10 | 860 | 860 | 820 | 820 | 18,000 | 820 |
| 1990-12-07 | 850 | 850 | 840 | 850 | 20,000 | 850 |
| 1990-12-06 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1990-12-05 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1990-12-04 | 890 | 890 | 875 | 875 | 15,000 | 875 |
| 1990-12-03 | 899 | 899 | 894 | 894 | 8,000 | 894 |
| 1990-11-29 | 920 | 920 | 899 | 899 | 11,000 | 899 |
| 1990-11-28 | 980 | 980 | 960 | 960 | 6,000 | 960 |
| 1990-11-27 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1990-11-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1990-11-22 | 939 | 939 | 930 | 930 | 6,000 | 930 |
| 1990-11-21 | 959 | 959 | 940 | 940 | 11,000 | 940 |
| 1990-11-20 | 980 | 980 | 960 | 960 | 9,000 | 960 |
| 1990-11-19 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1990-11-16 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1990-11-15 | 1,050 | 1,050 | 980 | 980 | 5,000 | 980 |
| 1990-11-14 | 1,040 | 1,040 | 1,000 | 1,030 | 12,000 | 1,030 |
| 1990-11-13 | 1,000 | 1,050 | 1,000 | 1,050 | 21,000 | 1,050 |
| 1990-11-09 | 990 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1990-11-07 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1990-11-06 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1990-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1990-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-11-01 | 1,130 | 1,130 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1990-10-31 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1990-10-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1990-10-29 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1990-10-24 | 1,450 | 1,450 | 1,450 | 1,450 | 29,000 | 1,450 |
| 1990-10-23 | 1,320 | 1,390 | 1,320 | 1,390 | 75,000 | 1,390 |
| 1990-10-17 | 890 | 944 | 890 | 944 | 73,000 | 944 |
| 1990-10-15 | 911 | 911 | 900 | 900 | 7,000 | 900 |
| 1990-10-11 | 950 | 950 | 921 | 921 | 3,000 | 921 |
| 1990-10-09 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1990-10-08 | 900 | 930 | 900 | 930 | 8,000 | 930 |
| 1990-10-05 | 910 | 915 | 910 | 910 | 9,000 | 910 |
| 1990-10-04 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1990-10-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1990-10-02 | 900 | 921 | 900 | 900 | 14,000 | 900 |
| 1990-10-01 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1990-09-27 | 930 | 940 | 930 | 940 | 5,000 | 940 |
| 1990-09-26 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1990-09-25 | 949 | 950 | 949 | 950 | 8,000 | 950 |
| 1990-09-21 | 1,000 | 1,000 | 961 | 969 | 13,000 | 969 |
| 1990-09-20 | 1,070 | 1,070 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1990-09-17 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1990-09-14 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1990-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1990-09-12 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1990-09-11 | 1,160 | 1,170 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1990-09-10 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1990-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1990-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-09-05 | 1,320 | 1,320 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1990-09-04 | 1,380 | 1,400 | 1,300 | 1,300 | 37,000 | 1,300 |
| 1990-09-03 | 1,330 | 1,400 | 1,330 | 1,400 | 14,000 | 1,400 |
| 1990-08-31 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 | 1,290 |
| 1990-08-28 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1990-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1990-08-22 | 1,250 | 1,250 | 1,210 | 1,220 | 5,000 | 1,220 |
| 1990-08-21 | 1,340 | 1,340 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1990-08-20 | 1,340 | 1,350 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1990-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1990-08-16 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1990-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-08-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1990-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1990-08-09 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1990-08-08 | 1,380 | 1,400 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1990-08-07 | 1,450 | 1,450 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1990-08-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1990-08-03 | 1,490 | 1,490 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1990-08-02 | 1,500 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1990-08-01 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1990-07-31 | 1,410 | 1,410 | 1,410 | 1,410 | 13,000 | 1,410 |
| 1990-07-30 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1990-07-27 | 1,550 | 1,550 | 1,500 | 1,520 | 14,000 | 1,520 |
| 1990-07-26 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1990-07-25 | 1,600 | 1,620 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1990-07-24 | 1,610 | 1,610 | 1,610 | 1,610 | 10,000 | 1,610 |
| 1990-07-20 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,620 |
| 1990-07-19 | 1,660 | 1,660 | 1,620 | 1,620 | 12,000 | 1,620 |
| 1990-07-18 | 1,690 | 1,690 | 1,670 | 1,670 | 8,000 | 1,670 |
| 1990-07-17 | 1,720 | 1,720 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1990-07-16 | 1,700 | 1,700 | 1,690 | 1,690 | 16,000 | 1,690 |
| 1990-07-13 | 1,690 | 1,720 | 1,690 | 1,700 | 12,000 | 1,700 |
| 1990-07-12 | 1,750 | 1,750 | 1,720 | 1,720 | 10,000 | 1,720 |
| 1990-07-10 | 1,790 | 1,790 | 1,750 | 1,750 | 33,000 | 1,750 |
| 1990-07-09 | 1,740 | 1,790 | 1,740 | 1,790 | 9,000 | 1,790 |
| 1990-07-06 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1990-07-05 | 1,760 | 1,760 | 1,700 | 1,700 | 17,000 | 1,700 |
| 1990-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1990-07-03 | 1,790 | 1,790 | 1,700 | 1,700 | 22,000 | 1,700 |
| 1990-07-02 | 1,800 | 1,800 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1990-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-06-28 | 1,770 | 1,800 | 1,770 | 1,770 | 14,000 | 1,770 |
| 1990-06-27 | 1,710 | 1,780 | 1,710 | 1,770 | 14,000 | 1,770 |
| 1990-06-26 | 1,780 | 1,780 | 1,720 | 1,720 | 17,000 | 1,720 |
| 1990-06-25 | 1,840 | 1,840 | 1,760 | 1,760 | 21,000 | 1,760 |
| 1990-06-22 | 1,790 | 1,830 | 1,770 | 1,780 | 37,000 | 1,780 |
| 1990-06-21 | 1,800 | 1,800 | 1,780 | 1,780 | 10,000 | 1,780 |
| 1990-06-20 | 1,840 | 1,840 | 1,810 | 1,810 | 14,000 | 1,810 |
| 1990-06-19 | 1,850 | 1,850 | 1,810 | 1,810 | 13,000 | 1,810 |
| 1990-06-18 | 1,810 | 1,850 | 1,750 | 1,850 | 68,000 | 1,850 |
| 1990-06-15 | 1,750 | 1,790 | 1,750 | 1,790 | 32,000 | 1,790 |
| 1990-06-14 | 1,810 | 1,830 | 1,800 | 1,800 | 20,000 | 1,800 |
| 1990-06-13 | 1,790 | 1,830 | 1,790 | 1,790 | 33,000 | 1,790 |
| 1990-06-12 | 1,750 | 1,850 | 1,750 | 1,780 | 32,000 | 1,780 |
| 1990-06-11 | 1,710 | 1,750 | 1,700 | 1,750 | 4,000 | 1,750 |
| 1990-06-08 | 1,700 | 1,700 | 1,650 | 1,660 | 8,000 | 1,660 |
| 1990-06-07 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1990-06-06 | 1,700 | 1,750 | 1,700 | 1,710 | 19,000 | 1,710 |
| 1990-06-05 | 1,630 | 1,700 | 1,630 | 1,700 | 13,000 | 1,700 |
| 1990-06-04 | 1,650 | 1,650 | 1,620 | 1,620 | 11,000 | 1,620 |
| 1990-06-01 | 1,650 | 1,650 | 1,600 | 1,620 | 19,000 | 1,620 |
| 1990-05-31 | 1,650 | 1,650 | 1,600 | 1,650 | 16,000 | 1,650 |
| 1990-05-30 | 1,700 | 1,700 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1990-05-29 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1990-05-28 | 1,730 | 1,750 | 1,730 | 1,750 | 10,000 | 1,750 |
| 1990-05-25 | 1,790 | 1,790 | 1,740 | 1,740 | 18,000 | 1,740 |
| 1990-05-24 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1990-05-23 | 1,780 | 1,800 | 1,750 | 1,800 | 13,000 | 1,800 |
| 1990-05-22 | 1,780 | 1,790 | 1,780 | 1,780 | 7,000 | 1,780 |
| 1990-05-21 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1990-05-18 | 1,790 | 1,790 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1990-05-17 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1990-05-16 | 1,830 | 1,850 | 1,790 | 1,800 | 16,000 | 1,800 |
| 1990-05-15 | 1,830 | 1,900 | 1,800 | 1,800 | 24,000 | 1,800 |
| 1990-05-14 | 1,750 | 1,800 | 1,750 | 1,800 | 13,000 | 1,800 |
| 1990-05-11 | 1,790 | 1,790 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1990-05-10 | 1,700 | 1,750 | 1,700 | 1,750 | 25,000 | 1,750 |
| 1990-05-09 | 1,530 | 1,610 | 1,530 | 1,610 | 17,000 | 1,610 |
| 1990-05-08 | 1,470 | 1,500 | 1,460 | 1,500 | 23,000 | 1,500 |
| 1990-05-07 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1990-05-02 | 1,450 | 1,450 | 1,430 | 1,440 | 21,000 | 1,440 |
| 1990-05-01 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 1990-04-27 | 1,490 | 1,500 | 1,400 | 1,400 | 25,000 | 1,400 |
| 1990-04-26 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 1,480 |
| 1990-04-25 | 1,480 | 1,490 | 1,480 | 1,490 | 9,000 | 1,490 |
| 1990-04-24 | 1,490 | 1,490 | 1,430 | 1,430 | 19,000 | 1,430 |
| 1990-04-23 | 1,500 | 1,500 | 1,460 | 1,480 | 21,000 | 1,480 |
| 1990-04-20 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1990-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1990-04-18 | 1,430 | 1,450 | 1,410 | 1,430 | 27,000 | 1,430 |
| 1990-04-17 | 1,470 | 1,470 | 1,450 | 1,450 | 18,000 | 1,450 |
| 1990-04-16 | 1,500 | 1,500 | 1,490 | 1,500 | 19,000 | 1,500 |
| 1990-04-13 | 1,510 | 1,510 | 1,460 | 1,500 | 27,000 | 1,500 |
| 1990-04-12 | 1,570 | 1,570 | 1,540 | 1,540 | 10,000 | 1,540 |
| 1990-04-11 | 1,670 | 1,670 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1990-04-10 | 1,590 | 1,650 | 1,590 | 1,640 | 35,000 | 1,640 |
| 1990-04-06 | 1,430 | 1,500 | 1,400 | 1,500 | 41,000 | 1,500 |
| 1990-04-03 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1990-03-30 | 1,960 | 2,090 | 1,910 | 2,090 | 57,000 | 2,090 |
| 1990-03-29 | 1,940 | 2,000 | 1,930 | 1,990 | 18,000 | 1,990 |
| 1990-03-28 | 2,020 | 2,040 | 1,910 | 1,910 | 34,000 | 1,910 |
| 1990-03-27 | 1,800 | 1,960 | 1,790 | 1,960 | 42,000 | 1,960 |
| 1990-03-26 | 1,690 | 1,780 | 1,650 | 1,780 | 60,000 | 1,780 |
| 1990-03-23 | 1,790 | 1,790 | 1,760 | 1,760 | 41,000 | 1,760 |
| 1990-03-22 | 1,800 | 1,830 | 1,800 | 1,820 | 35,000 | 1,820 |
| 1990-03-20 | 1,960 | 1,990 | 1,920 | 1,920 | 18,000 | 1,920 |
| 1990-03-19 | 2,100 | 2,100 | 1,990 | 1,990 | 13,000 | 1,990 |
| 1990-03-16 | 2,100 | 2,100 | 2,060 | 2,100 | 39,000 | 2,100 |
| 1990-03-15 | 2,080 | 2,100 | 2,040 | 2,100 | 44,000 | 2,100 |
| 1990-03-14 | 2,140 | 2,140 | 2,080 | 2,080 | 22,000 | 2,080 |
| 1990-03-13 | 2,180 | 2,200 | 2,140 | 2,140 | 25,000 | 2,140 |
| 1990-03-12 | 2,250 | 2,250 | 2,170 | 2,200 | 12,000 | 2,200 |
| 1990-03-09 | 2,290 | 2,290 | 2,200 | 2,250 | 57,000 | 2,250 |
| 1990-03-08 | 2,130 | 2,250 | 2,120 | 2,250 | 36,000 | 2,250 |
| 1990-03-07 | 2,190 | 2,250 | 2,190 | 2,210 | 23,000 | 2,210 |
| 1990-03-06 | 2,300 | 2,300 | 2,220 | 2,220 | 10,000 | 2,220 |
| 1990-03-05 | 2,360 | 2,370 | 2,310 | 2,350 | 34,000 | 2,350 |
| 1990-03-02 | 2,330 | 2,330 | 2,250 | 2,300 | 43,000 | 2,300 |
| 1990-03-01 | 2,400 | 2,400 | 2,300 | 2,330 | 79,000 | 2,330 |
| 1990-02-28 | 2,150 | 2,400 | 2,150 | 2,400 | 78,000 | 2,400 |
| 1990-02-27 | 2,170 | 2,170 | 2,050 | 2,150 | 152,000 | 2,150 |
| 1990-02-23 | 2,390 | 2,390 | 2,290 | 2,290 | 59,000 | 2,290 |
| 1990-02-22 | 2,360 | 2,400 | 2,330 | 2,400 | 148,000 | 2,400 |
| 1990-02-21 | 2,480 | 2,490 | 2,450 | 2,470 | 81,000 | 2,470 |
| 1990-02-20 | 2,570 | 2,570 | 2,450 | 2,480 | 98,000 | 2,480 |
| 1990-02-19 | 2,600 | 2,670 | 2,500 | 2,550 | 190,000 | 2,550 |
| 1990-02-16 | 2,390 | 2,620 | 2,340 | 2,570 | 195,000 | 2,570 |
| 1990-02-15 | 2,400 | 2,460 | 2,390 | 2,390 | 88,000 | 2,390 |
| 1990-02-14 | 2,380 | 2,500 | 2,380 | 2,420 | 239,000 | 2,420 |
| 1990-02-13 | 2,710 | 2,750 | 2,580 | 2,600 | 185,000 | 2,600 |
| 1990-02-09 | 2,730 | 2,820 | 2,700 | 2,730 | 463,000 | 2,730 |
| 1990-02-08 | 2,710 | 2,910 | 2,700 | 2,700 | 707,000 | 2,700 |
| 1990-02-07 | 2,420 | 2,850 | 2,270 | 2,840 | 1,257,000 | 2,840 |
| 1990-02-06 | 2,180 | 2,460 | 2,130 | 2,460 | 1,650,000 | 2,460 |
| 1990-02-05 | 1,790 | 2,060 | 1,790 | 2,060 | 3,453,000 | 2,060 |
| 1990-02-02 | 1,590 | 1,760 | 1,590 | 1,760 | 599,000 | 1,760 |
| 1990-02-01 | 1,670 | 1,680 | 1,590 | 1,590 | 186,000 | 1,590 |
| 1990-01-31 | 1,690 | 1,770 | 1,620 | 1,660 | 698,000 | 1,660 |
| 1990-01-30 | 1,480 | 1,660 | 1,480 | 1,660 | 527,000 | 1,660 |
| 1990-01-29 | 1,490 | 1,500 | 1,450 | 1,460 | 256,000 | 1,460 |
| 1990-01-26 | 1,580 | 1,600 | 1,510 | 1,510 | 206,000 | 1,510 |
| 1990-01-25 | 1,600 | 1,680 | 1,580 | 1,600 | 366,000 | 1,600 |
| 1990-01-24 | 1,670 | 1,690 | 1,610 | 1,620 | 636,000 | 1,620 |
| 1990-01-23 | 1,640 | 1,780 | 1,620 | 1,640 | 1,028,000 | 1,640 |
| 1990-01-22 | 1,400 | 1,610 | 1,370 | 1,610 | 1,242,000 | 1,610 |
| 1990-01-19 | 1,410 | 1,420 | 1,360 | 1,410 | 426,000 | 1,410 |
| 1990-01-18 | 1,450 | 1,530 | 1,360 | 1,430 | 1,392,000 | 1,430 |
| 1990-01-17 | 1,340 | 1,430 | 1,340 | 1,430 | 1,157,000 | 1,430 |
| 1990-01-16 | 1,030 | 1,230 | 1,030 | 1,230 | 938,000 | 1,230 |
| 1990-01-12 | 1,100 | 1,110 | 1,030 | 1,030 | 192,000 | 1,030 |
| 1990-01-11 | 985 | 1,080 | 985 | 1,080 | 324,000 | 1,080 |
| 1990-01-10 | 970 | 995 | 970 | 990 | 45,000 | 990 |
| 1990-01-09 | 971 | 980 | 960 | 980 | 35,000 | 980 |
| 1990-01-08 | 987 | 988 | 980 | 981 | 23,000 | 981 |
| 1990-01-05 | 999 | 1,000 | 989 | 989 | 70,000 | 989 |
| 1990-01-04 | 998 | 998 | 990 | 995 | 25,000 | 995 |
分割・併合履歴 ： なし
