6853 (株)共和電業 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 610 | 649 | 610 | 649 | 87,000 | 649 |
| 1993-12-29 | 640 | 645 | 620 | 620 | 142,000 | 620 |
| 1993-12-28 | 610 | 649 | 599 | 649 | 187,000 | 649 |
| 1993-12-27 | 570 | 620 | 565 | 620 | 152,000 | 620 |
| 1993-12-24 | 560 | 583 | 555 | 577 | 152,000 | 577 |
| 1993-12-22 | 520 | 560 | 520 | 560 | 87,000 | 560 |
| 1993-12-21 | 515 | 520 | 515 | 520 | 30,000 | 520 |
| 1993-12-20 | 530 | 530 | 515 | 515 | 16,000 | 515 |
| 1993-12-17 | 520 | 525 | 515 | 525 | 33,000 | 525 |
| 1993-12-16 | 520 | 525 | 511 | 511 | 17,000 | 511 |
| 1993-12-15 | 526 | 526 | 500 | 500 | 15,000 | 500 |
| 1993-12-14 | 539 | 540 | 526 | 526 | 9,000 | 526 |
| 1993-12-13 | 540 | 540 | 530 | 530 | 21,000 | 530 |
| 1993-12-10 | 510 | 510 | 500 | 510 | 13,000 | 510 |
| 1993-12-08 | 472 | 472 | 470 | 470 | 17,000 | 470 |
| 1993-12-07 | 475 | 480 | 470 | 471 | 14,000 | 471 |
| 1993-12-06 | 495 | 495 | 485 | 485 | 7,000 | 485 |
| 1993-12-03 | 530 | 530 | 502 | 502 | 17,000 | 502 |
| 1993-12-02 | 501 | 530 | 501 | 522 | 41,000 | 522 |
| 1993-12-01 | 490 | 501 | 490 | 495 | 52,000 | 495 |
| 1993-11-30 | 471 | 476 | 455 | 471 | 45,000 | 471 |
| 1993-11-26 | 520 | 528 | 510 | 511 | 28,000 | 511 |
| 1993-11-25 | 520 | 525 | 498 | 510 | 47,000 | 510 |
| 1993-11-24 | 526 | 550 | 525 | 530 | 77,000 | 530 |
| 1993-11-22 | 595 | 595 | 520 | 522 | 125,000 | 522 |
| 1993-11-19 | 536 | 608 | 536 | 585 | 352,000 | 585 |
| 1993-11-18 | 490 | 529 | 490 | 529 | 390,000 | 529 |
| 1993-11-17 | 499 | 500 | 490 | 490 | 11,000 | 490 |
| 1993-11-16 | 492 | 500 | 480 | 500 | 24,000 | 500 |
| 1993-11-15 | 502 | 502 | 496 | 496 | 108,000 | 496 |
| 1993-11-12 | 480 | 510 | 478 | 500 | 163,000 | 500 |
| 1993-11-11 | 476 | 482 | 476 | 480 | 48,000 | 480 |
| 1993-11-10 | 485 | 485 | 478 | 478 | 17,000 | 478 |
| 1993-11-09 | 491 | 491 | 485 | 490 | 15,000 | 490 |
| 1993-11-08 | 481 | 491 | 471 | 482 | 25,000 | 482 |
| 1993-11-04 | 533 | 533 | 516 | 516 | 14,000 | 516 |
| 1993-11-02 | 531 | 533 | 531 | 533 | 8,000 | 533 |
| 1993-11-01 | 545 | 545 | 531 | 531 | 22,000 | 531 |
| 1993-10-29 | 549 | 549 | 535 | 540 | 20,000 | 540 |
| 1993-10-28 | 555 | 555 | 550 | 550 | 26,000 | 550 |
| 1993-10-27 | 554 | 560 | 550 | 555 | 25,000 | 555 |
| 1993-10-26 | 579 | 579 | 551 | 555 | 24,000 | 555 |
| 1993-10-25 | 596 | 600 | 585 | 585 | 36,000 | 585 |
| 1993-10-22 | 595 | 599 | 595 | 596 | 4,000 | 596 |
| 1993-10-21 | 610 | 610 | 590 | 590 | 16,000 | 590 |
| 1993-10-20 | 623 | 623 | 610 | 610 | 19,000 | 610 |
| 1993-10-19 | 620 | 620 | 620 | 620 | 26,000 | 620 |
| 1993-10-18 | 620 | 620 | 611 | 612 | 93,000 | 612 |
| 1993-10-15 | 591 | 620 | 591 | 620 | 87,000 | 620 |
| 1993-10-14 | 604 | 604 | 580 | 580 | 12,000 | 580 |
| 1993-10-13 | 627 | 627 | 610 | 610 | 9,000 | 610 |
| 1993-10-12 | 629 | 629 | 627 | 627 | 10,000 | 627 |
| 1993-10-08 | 629 | 629 | 628 | 629 | 24,000 | 629 |
| 1993-10-07 | 630 | 630 | 626 | 630 | 12,000 | 630 |
| 1993-10-06 | 627 | 627 | 626 | 626 | 7,000 | 626 |
| 1993-10-05 | 625 | 626 | 625 | 626 | 8,000 | 626 |
| 1993-10-04 | 630 | 631 | 625 | 625 | 14,000 | 625 |
| 1993-10-01 | 640 | 645 | 640 | 642 | 24,000 | 642 |
| 1993-09-30 | 635 | 635 | 630 | 630 | 22,000 | 630 |
| 1993-09-29 | 640 | 640 | 636 | 636 | 7,000 | 636 |
| 1993-09-28 | 637 | 637 | 636 | 636 | 3,000 | 636 |
| 1993-09-27 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 1993-09-24 | 650 | 650 | 630 | 645 | 28,000 | 645 |
| 1993-09-22 | 660 | 660 | 651 | 656 | 14,000 | 656 |
| 1993-09-21 | 676 | 676 | 670 | 670 | 21,000 | 670 |
| 1993-09-20 | 670 | 670 | 665 | 670 | 24,000 | 670 |
| 1993-09-17 | 665 | 665 | 661 | 665 | 8,000 | 665 |
| 1993-09-16 | 698 | 698 | 661 | 661 | 15,000 | 661 |
| 1993-09-14 | 697 | 698 | 675 | 698 | 48,000 | 698 |
| 1993-09-13 | 700 | 700 | 697 | 698 | 13,000 | 698 |
| 1993-09-10 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1993-09-09 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1993-09-08 | 685 | 690 | 685 | 690 | 16,000 | 690 |
| 1993-09-07 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 1993-09-06 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-09-03 | 685 | 687 | 685 | 685 | 26,000 | 685 |
| 1993-09-02 | 688 | 688 | 683 | 683 | 17,000 | 683 |
| 1993-09-01 | 708 | 708 | 685 | 685 | 15,000 | 685 |
| 1993-08-31 | 699 | 699 | 694 | 698 | 9,000 | 698 |
| 1993-08-30 | 691 | 696 | 690 | 690 | 14,000 | 690 |
| 1993-08-27 | 683 | 695 | 683 | 694 | 29,000 | 694 |
| 1993-08-26 | 681 | 688 | 681 | 688 | 2,000 | 688 |
| 1993-08-25 | 688 | 688 | 680 | 688 | 33,000 | 688 |
| 1993-08-24 | 698 | 698 | 683 | 698 | 14,000 | 698 |
| 1993-08-23 | 683 | 688 | 683 | 688 | 5,000 | 688 |
| 1993-08-20 | 691 | 698 | 681 | 683 | 14,000 | 683 |
| 1993-08-19 | 686 | 686 | 681 | 681 | 19,000 | 681 |
| 1993-08-18 | 695 | 695 | 686 | 686 | 36,000 | 686 |
| 1993-08-17 | 702 | 702 | 695 | 698 | 19,000 | 698 |
| 1993-08-16 | 710 | 710 | 701 | 701 | 12,000 | 701 |
| 1993-08-13 | 712 | 715 | 706 | 706 | 22,000 | 706 |
| 1993-08-12 | 720 | 720 | 705 | 711 | 50,000 | 711 |
| 1993-08-11 | 702 | 710 | 702 | 710 | 31,000 | 710 |
| 1993-08-10 | 706 | 710 | 700 | 700 | 16,000 | 700 |
| 1993-08-09 | 705 | 713 | 705 | 705 | 31,000 | 705 |
| 1993-08-06 | 715 | 715 | 705 | 713 | 39,000 | 713 |
| 1993-08-05 | 714 | 720 | 705 | 705 | 20,000 | 705 |
| 1993-08-04 | 725 | 725 | 711 | 711 | 28,000 | 711 |
| 1993-08-03 | 749 | 749 | 735 | 735 | 21,000 | 735 |
| 1993-08-02 | 750 | 750 | 735 | 740 | 57,000 | 740 |
| 1993-07-30 | 740 | 750 | 730 | 750 | 47,000 | 750 |
| 1993-07-29 | 749 | 750 | 725 | 730 | 55,000 | 730 |
| 1993-07-28 | 767 | 770 | 730 | 750 | 199,000 | 750 |
| 1993-07-27 | 715 | 764 | 715 | 752 | 253,000 | 752 |
| 1993-07-26 | 711 | 715 | 700 | 715 | 68,000 | 715 |
| 1993-07-23 | 724 | 728 | 710 | 716 | 85,000 | 716 |
| 1993-07-22 | 675 | 744 | 675 | 744 | 225,000 | 744 |
| 1993-07-21 | 670 | 680 | 665 | 679 | 67,000 | 679 |
| 1993-07-20 | 675 | 675 | 665 | 675 | 39,000 | 675 |
| 1993-07-19 | 655 | 670 | 655 | 670 | 50,000 | 670 |
| 1993-07-16 | 671 | 675 | 660 | 675 | 46,000 | 675 |
| 1993-07-15 | 645 | 689 | 645 | 674 | 168,000 | 674 |
| 1993-07-14 | 625 | 648 | 623 | 640 | 66,000 | 640 |
| 1993-07-13 | 621 | 621 | 616 | 620 | 26,000 | 620 |
| 1993-07-12 | 625 | 629 | 620 | 620 | 14,000 | 620 |
| 1993-07-09 | 615 | 620 | 615 | 615 | 26,000 | 615 |
| 1993-07-08 | 625 | 625 | 620 | 620 | 25,000 | 620 |
| 1993-07-07 | 639 | 639 | 620 | 630 | 36,000 | 630 |
| 1993-07-06 | 621 | 630 | 621 | 630 | 12,000 | 630 |
| 1993-07-05 | 630 | 635 | 630 | 635 | 7,000 | 635 |
| 1993-07-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-07-01 | 655 | 655 | 630 | 630 | 12,000 | 630 |
| 1993-06-30 | 639 | 639 | 630 | 635 | 7,000 | 635 |
| 1993-06-29 | 659 | 659 | 640 | 640 | 23,000 | 640 |
| 1993-06-28 | 650 | 650 | 642 | 649 | 3,000 | 649 |
| 1993-06-25 | 650 | 655 | 650 | 655 | 19,000 | 655 |
| 1993-06-24 | 620 | 636 | 615 | 636 | 37,000 | 636 |
| 1993-06-23 | 610 | 621 | 610 | 620 | 26,000 | 620 |
| 1993-06-22 | 599 | 600 | 590 | 600 | 31,000 | 600 |
| 1993-06-21 | 635 | 635 | 599 | 599 | 24,000 | 599 |
| 1993-06-18 | 638 | 638 | 631 | 635 | 14,000 | 635 |
| 1993-06-17 | 640 | 650 | 625 | 650 | 24,000 | 650 |
| 1993-06-16 | 660 | 660 | 630 | 650 | 28,000 | 650 |
| 1993-06-15 | 680 | 710 | 680 | 680 | 59,000 | 680 |
| 1993-06-14 | 705 | 705 | 685 | 690 | 14,000 | 690 |
| 1993-06-11 | 700 | 710 | 700 | 710 | 18,000 | 710 |
| 1993-06-10 | 719 | 719 | 700 | 700 | 17,000 | 700 |
| 1993-06-08 | 720 | 729 | 715 | 720 | 25,000 | 720 |
| 1993-06-07 | 719 | 730 | 715 | 725 | 40,000 | 725 |
| 1993-06-04 | 711 | 727 | 711 | 727 | 64,000 | 727 |
| 1993-06-03 | 699 | 710 | 698 | 710 | 92,000 | 710 |
| 1993-06-02 | 700 | 700 | 692 | 700 | 58,000 | 700 |
| 1993-06-01 | 720 | 720 | 700 | 700 | 34,000 | 700 |
| 1993-05-31 | 734 | 734 | 700 | 720 | 39,000 | 720 |
| 1993-05-28 | 710 | 740 | 702 | 735 | 77,000 | 735 |
| 1993-05-27 | 735 | 735 | 706 | 710 | 49,000 | 710 |
| 1993-05-26 | 740 | 740 | 724 | 740 | 114,000 | 740 |
| 1993-05-25 | 735 | 750 | 735 | 740 | 174,000 | 740 |
| 1993-05-24 | 704 | 750 | 704 | 728 | 271,000 | 728 |
| 1993-05-21 | 660 | 704 | 660 | 704 | 227,000 | 704 |
| 1993-05-20 | 650 | 669 | 650 | 660 | 51,000 | 660 |
| 1993-05-19 | 636 | 656 | 636 | 650 | 49,000 | 650 |
| 1993-05-18 | 675 | 675 | 652 | 656 | 79,000 | 656 |
| 1993-05-17 | 670 | 684 | 670 | 675 | 187,000 | 675 |
| 1993-05-14 | 627 | 665 | 627 | 665 | 133,000 | 665 |
| 1993-05-13 | 625 | 636 | 620 | 626 | 67,000 | 626 |
| 1993-05-12 | 630 | 632 | 615 | 625 | 70,000 | 625 |
| 1993-05-11 | 628 | 640 | 623 | 630 | 93,000 | 630 |
| 1993-05-10 | 625 | 629 | 609 | 628 | 65,000 | 628 |
| 1993-05-07 | 626 | 638 | 625 | 625 | 93,000 | 625 |
| 1993-05-06 | 621 | 630 | 615 | 625 | 114,000 | 625 |
| 1993-04-30 | 575 | 609 | 570 | 609 | 133,000 | 609 |
| 1993-04-28 | 585 | 585 | 564 | 570 | 112,000 | 570 |
| 1993-04-27 | 540 | 570 | 540 | 565 | 93,000 | 565 |
| 1993-04-26 | 530 | 550 | 530 | 540 | 55,000 | 540 |
| 1993-04-23 | 541 | 541 | 525 | 525 | 46,000 | 525 |
| 1993-04-22 | 560 | 560 | 541 | 541 | 14,000 | 541 |
| 1993-04-21 | 563 | 564 | 550 | 560 | 25,000 | 560 |
| 1993-04-20 | 581 | 585 | 573 | 573 | 42,000 | 573 |
| 1993-04-19 | 585 | 590 | 576 | 580 | 80,000 | 580 |
| 1993-04-16 | 600 | 604 | 585 | 585 | 103,000 | 585 |
| 1993-04-15 | 600 | 600 | 580 | 592 | 48,000 | 592 |
| 1993-04-14 | 609 | 610 | 590 | 600 | 42,000 | 600 |
| 1993-04-13 | 600 | 610 | 595 | 610 | 85,000 | 610 |
| 1993-04-12 | 600 | 603 | 596 | 600 | 52,000 | 600 |
| 1993-04-09 | 571 | 595 | 571 | 595 | 48,000 | 595 |
| 1993-04-08 | 585 | 586 | 570 | 571 | 24,000 | 571 |
| 1993-04-07 | 590 | 590 | 580 | 586 | 40,000 | 586 |
| 1993-04-06 | 590 | 590 | 565 | 590 | 64,000 | 590 |
| 1993-04-05 | 628 | 628 | 597 | 597 | 16,000 | 597 |
| 1993-04-02 | 640 | 665 | 630 | 630 | 160,000 | 630 |
| 1993-04-01 | 581 | 630 | 580 | 630 | 177,000 | 630 |
| 1993-03-31 | 550 | 605 | 550 | 575 | 135,000 | 575 |
| 1993-03-30 | 525 | 545 | 525 | 545 | 80,000 | 545 |
| 1993-03-29 | 500 | 505 | 491 | 505 | 44,000 | 505 |
| 1993-03-26 | 489 | 500 | 484 | 500 | 25,000 | 500 |
| 1993-03-25 | 489 | 489 | 489 | 489 | 16,000 | 489 |
| 1993-03-24 | 475 | 475 | 451 | 451 | 29,000 | 451 |
| 1993-03-23 | 510 | 510 | 490 | 490 | 26,000 | 490 |
| 1993-03-22 | 503 | 503 | 500 | 500 | 24,000 | 500 |
| 1993-03-19 | 501 | 501 | 498 | 498 | 24,000 | 498 |
| 1993-03-18 | 509 | 509 | 494 | 500 | 51,000 | 500 |
| 1993-03-17 | 500 | 510 | 500 | 505 | 67,000 | 505 |
| 1993-03-16 | 477 | 485 | 475 | 485 | 49,000 | 485 |
| 1993-03-15 | 431 | 447 | 431 | 447 | 54,000 | 447 |
| 1993-03-11 | 426 | 430 | 426 | 430 | 3,000 | 430 |
| 1993-03-10 | 435 | 435 | 431 | 431 | 6,000 | 431 |
| 1993-03-09 | 440 | 445 | 440 | 443 | 23,000 | 443 |
| 1993-03-08 | 435 | 435 | 435 | 435 | 848,000 | 435 |
| 1993-03-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-03-04 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1993-03-02 | 439 | 439 | 439 | 439 | 10,000 | 439 |
| 1993-02-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1993-02-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1993-02-24 | 435 | 435 | 430 | 435 | 8,000 | 435 |
| 1993-02-23 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1993-02-22 | 445 | 445 | 445 | 445 | 18,000 | 445 |
| 1993-02-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-02-18 | 455 | 455 | 440 | 440 | 3,000 | 440 |
| 1993-02-15 | 449 | 455 | 449 | 455 | 4,000 | 455 |
| 1993-02-12 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 1993-02-09 | 460 | 460 | 458 | 458 | 6,000 | 458 |
| 1993-02-08 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1993-02-05 | 454 | 459 | 454 | 459 | 3,000 | 459 |
| 1993-02-04 | 465 | 465 | 451 | 451 | 3,000 | 451 |
| 1993-02-03 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 1993-02-01 | 446 | 446 | 446 | 446 | 6,000 | 446 |
| 1993-01-27 | 441 | 441 | 431 | 431 | 5,000 | 431 |
| 1993-01-26 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1993-01-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1993-01-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-01-21 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-01-20 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1993-01-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-01-18 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1993-01-13 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1993-01-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-01-07 | 495 | 500 | 490 | 495 | 15,000 | 495 |
| 1993-01-06 | 475 | 495 | 475 | 490 | 25,000 | 490 |
| 1993-01-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-01-04 | 460 | 470 | 460 | 470 | 9,000 | 470 |
分割・併合履歴 ： なし
