6853 (株)共和電業 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1992-12-29 | 447 | 447 | 446 | 446 | 3,000 | 446 |
| 1992-12-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-12-21 | 449 | 458 | 449 | 458 | 8,000 | 458 |
| 1992-12-18 | 439 | 439 | 439 | 439 | 22,000 | 439 |
| 1992-12-17 | 440 | 440 | 439 | 440 | 10,000 | 440 |
| 1992-12-16 | 446 | 451 | 446 | 451 | 10,000 | 451 |
| 1992-12-15 | 428 | 440 | 428 | 440 | 20,000 | 440 |
| 1992-12-14 | 428 | 428 | 428 | 428 | 6,000 | 428 |
| 1992-12-10 | 408 | 410 | 408 | 409 | 4,000 | 409 |
| 1992-12-09 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-12-08 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1992-12-07 | 409 | 410 | 404 | 404 | 4,000 | 404 |
| 1992-12-04 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1992-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-02 | 400 | 404 | 400 | 404 | 5,000 | 404 |
| 1992-12-01 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1992-11-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-11-27 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 1992-11-26 | 381 | 381 | 381 | 381 | 9,000 | 381 |
| 1992-11-25 | 383 | 383 | 381 | 381 | 4,000 | 381 |
| 1992-11-24 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 1992-11-20 | 396 | 396 | 380 | 380 | 13,000 | 380 |
| 1992-11-19 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1992-11-18 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1992-11-17 | 399 | 399 | 393 | 393 | 3,000 | 393 |
| 1992-11-16 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1992-11-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-11-12 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 1992-11-11 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1992-11-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-11-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-11-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-11-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-11-04 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1992-11-02 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1992-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-10-28 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-10-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-10-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-10-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1992-10-20 | 411 | 416 | 411 | 416 | 7,000 | 416 |
| 1992-10-16 | 402 | 402 | 401 | 401 | 7,000 | 401 |
| 1992-10-15 | 420 | 420 | 401 | 401 | 6,000 | 401 |
| 1992-10-13 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1992-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-10-07 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1992-10-05 | 460 | 460 | 435 | 435 | 8,000 | 435 |
| 1992-10-02 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1992-10-01 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1992-09-30 | 455 | 455 | 455 | 455 | 70,000 | 455 |
| 1992-09-28 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 1992-09-25 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1992-09-24 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1992-09-22 | 467 | 470 | 467 | 470 | 6,000 | 470 |
| 1992-09-21 | 461 | 470 | 461 | 470 | 6,000 | 470 |
| 1992-09-18 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1992-09-16 | 456 | 456 | 455 | 455 | 14,000 | 455 |
| 1992-09-14 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 1992-09-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-09-10 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 1992-09-09 | 455 | 456 | 455 | 456 | 5,000 | 456 |
| 1992-09-08 | 459 | 460 | 455 | 460 | 19,000 | 460 |
| 1992-09-04 | 455 | 460 | 455 | 460 | 53,000 | 460 |
| 1992-09-03 | 455 | 455 | 450 | 455 | 20,000 | 455 |
| 1992-09-02 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 1992-08-31 | 420 | 425 | 415 | 425 | 6,000 | 425 |
| 1992-08-28 | 405 | 410 | 400 | 410 | 12,000 | 410 |
| 1992-08-27 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 1992-08-26 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 1992-08-25 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1992-08-24 | 385 | 395 | 385 | 395 | 12,000 | 395 |
| 1992-08-20 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 1992-08-19 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 1992-08-18 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1992-08-03 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1992-07-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-07-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-07-20 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1992-07-15 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1992-07-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-07-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-07-06 | 495 | 495 | 490 | 490 | 8,000 | 490 |
| 1992-07-03 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 1992-07-02 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1992-07-01 | 498 | 498 | 498 | 498 | 7,000 | 498 |
| 1992-06-26 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 1992-06-23 | 499 | 499 | 498 | 498 | 33,000 | 498 |
| 1992-06-22 | 519 | 519 | 509 | 509 | 107,000 | 509 |
| 1992-06-19 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1992-06-15 | 502 | 520 | 502 | 520 | 4,000 | 520 |
| 1992-06-08 | 499 | 499 | 492 | 492 | 52,000 | 492 |
| 1992-06-03 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1992-06-02 | 499 | 499 | 499 | 499 | 8,000 | 499 |
| 1992-06-01 | 510 | 510 | 499 | 499 | 7,000 | 499 |
| 1992-05-28 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1992-05-27 | 499 | 499 | 499 | 499 | 9,000 | 499 |
| 1992-05-25 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1992-05-21 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1992-05-20 | 500 | 510 | 500 | 510 | 8,000 | 510 |
| 1992-05-19 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1992-05-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-05-15 | 520 | 520 | 500 | 500 | 15,000 | 500 |
| 1992-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-05-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-05-12 | 496 | 510 | 496 | 510 | 6,000 | 510 |
| 1992-05-11 | 495 | 495 | 491 | 495 | 8,000 | 495 |
| 1992-05-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-05-07 | 489 | 489 | 489 | 489 | 8,000 | 489 |
| 1992-05-06 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 1992-05-01 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1992-04-27 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1992-04-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-04-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-04-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1992-04-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-04-20 | 496 | 498 | 496 | 498 | 14,000 | 498 |
| 1992-04-17 | 485 | 486 | 485 | 486 | 10,000 | 486 |
| 1992-04-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-04-09 | 463 | 463 | 450 | 450 | 3,000 | 450 |
| 1992-04-08 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1992-04-03 | 490 | 490 | 480 | 480 | 13,000 | 480 |
| 1992-04-02 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1992-04-01 | 518 | 518 | 500 | 500 | 7,000 | 500 |
| 1992-03-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-03-27 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1992-03-26 | 530 | 530 | 500 | 500 | 7,000 | 500 |
| 1992-03-24 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-03-19 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1992-03-17 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-03-16 | 540 | 540 | 521 | 521 | 5,000 | 521 |
| 1992-03-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-09 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1992-03-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-03-05 | 536 | 540 | 536 | 540 | 2,000 | 540 |
| 1992-03-03 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 1992-03-02 | 548 | 548 | 540 | 540 | 38,000 | 540 |
| 1992-02-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-02-27 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-02-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-02-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-02-21 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1992-02-20 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1992-02-17 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 1992-02-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-02-10 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1992-02-06 | 589 | 599 | 579 | 599 | 4,000 | 599 |
| 1992-02-05 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1992-02-04 | 570 | 579 | 570 | 579 | 3,000 | 579 |
| 1992-02-03 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1992-01-31 | 525 | 550 | 525 | 550 | 8,000 | 550 |
| 1992-01-29 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1992-01-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-01-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-01-23 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 1992-01-22 | 509 | 519 | 509 | 519 | 17,000 | 519 |
| 1992-01-21 | 530 | 530 | 529 | 529 | 17,000 | 529 |
| 1992-01-16 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1992-01-13 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-01-07 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 1992-01-06 | 660 | 660 | 660 | 660 | 6,000 | 660 |
分割・併合履歴 ： なし
