6853 (株)共和電業 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-12-25 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 1991-12-24 | 650 | 651 | 650 | 651 | 9,000 | 651 |
| 1991-12-20 | 660 | 660 | 651 | 651 | 9,000 | 651 |
| 1991-12-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-12-17 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1991-12-16 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 1991-12-13 | 615 | 630 | 615 | 618 | 7,000 | 618 |
| 1991-12-12 | 615 | 620 | 615 | 620 | 6,000 | 620 |
| 1991-12-11 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-12-10 | 621 | 621 | 610 | 610 | 3,000 | 610 |
| 1991-12-09 | 636 | 636 | 621 | 621 | 5,000 | 621 |
| 1991-12-06 | 635 | 635 | 635 | 635 | 11,000 | 635 |
| 1991-12-05 | 602 | 605 | 600 | 605 | 12,000 | 605 |
| 1991-12-04 | 600 | 605 | 595 | 600 | 14,000 | 600 |
| 1991-12-03 | 610 | 610 | 605 | 605 | 14,000 | 605 |
| 1991-12-02 | 639 | 639 | 631 | 631 | 7,000 | 631 |
| 1991-11-29 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1991-11-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-11-27 | 650 | 660 | 650 | 650 | 7,000 | 650 |
| 1991-11-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-11-20 | 710 | 710 | 690 | 690 | 10,000 | 690 |
| 1991-11-19 | 703 | 703 | 690 | 690 | 4,000 | 690 |
| 1991-11-15 | 730 | 735 | 730 | 733 | 5,000 | 733 |
| 1991-11-11 | 739 | 742 | 739 | 741 | 12,000 | 741 |
| 1991-11-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-05 | 770 | 770 | 750 | 750 | 11,000 | 750 |
| 1991-10-31 | 721 | 754 | 721 | 750 | 7,000 | 750 |
| 1991-10-29 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1991-10-28 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 1991-10-25 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-10-24 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1991-10-23 | 721 | 721 | 705 | 710 | 14,000 | 710 |
| 1991-10-22 | 730 | 733 | 720 | 720 | 10,000 | 720 |
| 1991-10-21 | 745 | 745 | 730 | 730 | 9,000 | 730 |
| 1991-10-18 | 720 | 730 | 720 | 720 | 7,000 | 720 |
| 1991-10-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-10-15 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 1991-10-11 | 818 | 819 | 801 | 801 | 5,000 | 801 |
| 1991-10-02 | 988 | 988 | 988 | 988 | 9,000 | 988 |
| 1991-10-01 | 900 | 979 | 899 | 979 | 145,000 | 979 |
| 1991-09-30 | 890 | 900 | 889 | 890 | 62,000 | 890 |
| 1991-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 289,000 | 1,020 |
| 1991-09-20 | 819 | 854 | 809 | 854 | 61,000 | 854 |
| 1991-09-19 | 720 | 784 | 720 | 784 | 35,000 | 784 |
| 1991-09-18 | 676 | 720 | 676 | 720 | 9,000 | 720 |
| 1991-09-17 | 640 | 667 | 640 | 667 | 23,000 | 667 |
| 1991-09-13 | 620 | 650 | 620 | 650 | 7,000 | 650 |
| 1991-09-12 | 604 | 612 | 604 | 612 | 3,000 | 612 |
| 1991-09-11 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1991-09-10 | 601 | 601 | 600 | 601 | 5,000 | 601 |
| 1991-09-09 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1991-09-06 | 590 | 595 | 590 | 595 | 16,000 | 595 |
| 1991-09-05 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1991-09-04 | 615 | 615 | 600 | 600 | 5,000 | 600 |
| 1991-09-03 | 615 | 616 | 614 | 615 | 20,000 | 615 |
| 1991-08-30 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 1991-08-29 | 571 | 590 | 571 | 590 | 31,000 | 590 |
| 1991-08-28 | 581 | 581 | 561 | 561 | 24,000 | 561 |
| 1991-08-27 | 620 | 620 | 600 | 600 | 13,000 | 600 |
| 1991-08-26 | 641 | 641 | 621 | 621 | 18,000 | 621 |
| 1991-08-23 | 660 | 660 | 640 | 640 | 11,000 | 640 |
| 1991-08-22 | 650 | 660 | 640 | 650 | 13,000 | 650 |
| 1991-08-21 | 638 | 638 | 638 | 638 | 10,000 | 638 |
| 1991-08-15 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1991-08-14 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1991-08-13 | 679 | 680 | 679 | 680 | 5,000 | 680 |
| 1991-08-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-08-09 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1991-08-08 | 718 | 718 | 700 | 700 | 3,000 | 700 |
| 1991-08-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-08-06 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 1991-08-05 | 722 | 725 | 720 | 725 | 6,000 | 725 |
| 1991-07-31 | 700 | 700 | 690 | 700 | 13,000 | 700 |
| 1991-07-30 | 715 | 718 | 710 | 710 | 11,000 | 710 |
| 1991-07-29 | 730 | 730 | 701 | 702 | 5,000 | 702 |
| 1991-07-24 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1991-07-22 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1991-07-19 | 776 | 776 | 776 | 776 | 3,000 | 776 |
| 1991-07-18 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1991-07-17 | 774 | 775 | 774 | 774 | 5,000 | 774 |
| 1991-07-16 | 775 | 775 | 774 | 775 | 7,000 | 775 |
| 1991-07-15 | 785 | 785 | 775 | 775 | 6,000 | 775 |
| 1991-07-12 | 763 | 763 | 760 | 760 | 7,000 | 760 |
| 1991-07-11 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1991-07-10 | 711 | 714 | 711 | 714 | 2,000 | 714 |
| 1991-07-05 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1991-07-04 | 794 | 794 | 785 | 785 | 4,000 | 785 |
| 1991-07-03 | 822 | 822 | 809 | 809 | 7,000 | 809 |
| 1991-07-02 | 822 | 822 | 822 | 822 | 9,000 | 822 |
| 1991-06-28 | 751 | 765 | 751 | 752 | 21,000 | 752 |
| 1991-06-27 | 762 | 762 | 761 | 761 | 2,000 | 761 |
| 1991-06-26 | 771 | 772 | 760 | 760 | 22,000 | 760 |
| 1991-06-25 | 799 | 800 | 781 | 781 | 18,000 | 781 |
| 1991-06-24 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-06-21 | 828 | 828 | 827 | 827 | 14,000 | 827 |
| 1991-06-20 | 809 | 809 | 808 | 808 | 5,000 | 808 |
| 1991-06-19 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1991-06-18 | 830 | 830 | 829 | 829 | 7,000 | 829 |
| 1991-06-17 | 834 | 834 | 829 | 829 | 19,000 | 829 |
| 1991-06-14 | 830 | 834 | 830 | 834 | 6,000 | 834 |
| 1991-06-13 | 830 | 830 | 829 | 829 | 6,000 | 829 |
| 1991-06-12 | 829 | 829 | 829 | 829 | 6,000 | 829 |
| 1991-06-11 | 830 | 830 | 829 | 829 | 6,000 | 829 |
| 1991-06-10 | 832 | 832 | 830 | 830 | 2,000 | 830 |
| 1991-06-07 | 850 | 850 | 831 | 831 | 4,000 | 831 |
| 1991-06-06 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 1991-06-05 | 881 | 901 | 881 | 901 | 8,000 | 901 |
| 1991-06-04 | 881 | 881 | 881 | 881 | 7,000 | 881 |
| 1991-05-31 | 840 | 841 | 840 | 841 | 5,000 | 841 |
| 1991-05-29 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1991-05-28 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 1991-05-27 | 850 | 850 | 831 | 831 | 6,000 | 831 |
| 1991-05-24 | 855 | 870 | 850 | 870 | 6,000 | 870 |
| 1991-05-23 | 890 | 890 | 855 | 855 | 6,000 | 855 |
| 1991-05-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-05-17 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1991-05-15 | 948 | 948 | 930 | 930 | 6,000 | 930 |
| 1991-05-14 | 940 | 940 | 935 | 940 | 10,000 | 940 |
| 1991-05-13 | 936 | 936 | 935 | 935 | 3,000 | 935 |
| 1991-05-10 | 931 | 940 | 931 | 931 | 12,000 | 931 |
| 1991-05-09 | 940 | 941 | 931 | 931 | 7,000 | 931 |
| 1991-05-08 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1991-05-02 | 980 | 998 | 980 | 998 | 18,000 | 998 |
| 1991-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-04-30 | 999 | 999 | 980 | 995 | 8,000 | 995 |
| 1991-04-26 | 991 | 1,000 | 991 | 999 | 11,000 | 999 |
| 1991-04-25 | 1,050 | 1,050 | 1,000 | 1,010 | 32,000 | 1,010 |
| 1991-04-24 | 1,050 | 1,060 | 1,030 | 1,040 | 41,000 | 1,040 |
| 1991-04-23 | 1,020 | 1,030 | 999 | 1,020 | 62,000 | 1,020 |
| 1991-04-22 | 1,040 | 1,040 | 1,020 | 1,030 | 21,000 | 1,030 |
| 1991-04-19 | 1,010 | 1,030 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1991-04-18 | 1,030 | 1,030 | 1,010 | 1,030 | 6,000 | 1,030 |
| 1991-04-17 | 1,000 | 1,010 | 995 | 1,010 | 39,000 | 1,010 |
| 1991-04-16 | 999 | 999 | 985 | 994 | 27,000 | 994 |
| 1991-04-15 | 1,000 | 1,000 | 990 | 990 | 12,000 | 990 |
| 1991-04-12 | 990 | 990 | 984 | 990 | 11,000 | 990 |
| 1991-04-11 | 987 | 995 | 985 | 995 | 15,000 | 995 |
| 1991-04-10 | 996 | 1,000 | 985 | 985 | 16,000 | 985 |
| 1991-04-09 | 1,010 | 1,010 | 995 | 996 | 5,000 | 996 |
| 1991-04-08 | 981 | 1,020 | 981 | 990 | 7,000 | 990 |
| 1991-04-05 | 990 | 1,000 | 975 | 975 | 21,000 | 975 |
| 1991-04-04 | 990 | 990 | 975 | 990 | 11,000 | 990 |
| 1991-04-03 | 990 | 990 | 960 | 960 | 42,000 | 960 |
| 1991-04-02 | 1,000 | 1,010 | 980 | 980 | 32,000 | 980 |
| 1991-04-01 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1991-03-29 | 1,050 | 1,050 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1991-03-28 | 1,090 | 1,090 | 1,010 | 1,060 | 47,000 | 1,060 |
| 1991-03-27 | 987 | 1,070 | 987 | 1,070 | 39,000 | 1,070 |
| 1991-03-26 | 1,010 | 1,030 | 953 | 967 | 74,000 | 967 |
| 1991-03-25 | 1,120 | 1,120 | 1,030 | 1,030 | 76,000 | 1,030 |
| 1991-03-22 | 1,100 | 1,100 | 1,030 | 1,080 | 145,000 | 1,080 |
| 1991-03-20 | 1,150 | 1,170 | 1,110 | 1,120 | 128,000 | 1,120 |
| 1991-03-19 | 1,070 | 1,230 | 1,040 | 1,210 | 164,000 | 1,210 |
| 1991-03-18 | 1,020 | 1,100 | 1,000 | 1,070 | 128,000 | 1,070 |
| 1991-03-15 | 1,040 | 1,040 | 1,000 | 1,000 | 213,000 | 1,000 |
| 1991-03-14 | 900 | 952 | 900 | 952 | 314,000 | 952 |
| 1991-03-13 | 885 | 890 | 885 | 886 | 110,000 | 886 |
| 1991-03-12 | 855 | 868 | 855 | 865 | 125,000 | 865 |
| 1991-03-11 | 840 | 840 | 831 | 840 | 36,000 | 840 |
| 1991-03-08 | 837 | 837 | 830 | 830 | 14,000 | 830 |
| 1991-03-07 | 870 | 870 | 835 | 835 | 24,000 | 835 |
| 1991-03-06 | 870 | 880 | 869 | 870 | 14,000 | 870 |
| 1991-03-05 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1991-03-04 | 855 | 860 | 850 | 855 | 10,000 | 855 |
| 1991-03-01 | 860 | 860 | 835 | 835 | 10,000 | 835 |
| 1991-02-28 | 821 | 835 | 821 | 835 | 8,000 | 835 |
| 1991-02-27 | 830 | 830 | 810 | 815 | 9,000 | 815 |
| 1991-02-26 | 850 | 860 | 830 | 830 | 21,000 | 830 |
| 1991-02-25 | 859 | 859 | 850 | 850 | 4,000 | 850 |
| 1991-02-22 | 875 | 875 | 855 | 859 | 34,000 | 859 |
| 1991-02-21 | 900 | 900 | 881 | 885 | 30,000 | 885 |
| 1991-02-20 | 881 | 910 | 881 | 900 | 120,000 | 900 |
| 1991-02-19 | 829 | 864 | 819 | 864 | 113,000 | 864 |
| 1991-02-18 | 820 | 820 | 815 | 819 | 31,000 | 819 |
| 1991-02-15 | 820 | 820 | 805 | 805 | 18,000 | 805 |
| 1991-02-14 | 815 | 820 | 815 | 819 | 17,000 | 819 |
| 1991-02-13 | 828 | 828 | 815 | 815 | 13,000 | 815 |
| 1991-02-12 | 834 | 834 | 825 | 830 | 29,000 | 830 |
| 1991-02-08 | 750 | 820 | 750 | 820 | 32,000 | 820 |
| 1991-02-06 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1991-02-05 | 615 | 640 | 615 | 640 | 8,000 | 640 |
| 1991-02-04 | 640 | 640 | 625 | 625 | 6,000 | 625 |
| 1991-02-01 | 630 | 635 | 630 | 630 | 10,000 | 630 |
| 1991-01-31 | 621 | 630 | 621 | 630 | 21,000 | 630 |
| 1991-01-30 | 610 | 610 | 600 | 610 | 13,000 | 610 |
| 1991-01-25 | 660 | 660 | 640 | 640 | 5,000 | 640 |
| 1991-01-24 | 659 | 660 | 659 | 660 | 7,000 | 660 |
| 1991-01-23 | 665 | 665 | 660 | 660 | 18,000 | 660 |
| 1991-01-22 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 1991-01-21 | 700 | 700 | 683 | 683 | 5,000 | 683 |
| 1991-01-18 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1991-01-17 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1991-01-08 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 1991-01-07 | 770 | 770 | 755 | 755 | 8,000 | 755 |
分割・併合履歴 ： なし
