6853 (株)共和電業 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 731 | 750 | 720 | 720 | 167,000 | 720 |
| 1994-12-29 | 665 | 730 | 658 | 728 | 136,000 | 728 |
| 1994-12-28 | 655 | 680 | 655 | 670 | 30,000 | 670 |
| 1994-12-27 | 645 | 650 | 645 | 649 | 11,000 | 649 |
| 1994-12-26 | 635 | 635 | 625 | 630 | 29,000 | 630 |
| 1994-12-22 | 621 | 635 | 616 | 635 | 46,000 | 635 |
| 1994-12-21 | 635 | 635 | 621 | 621 | 18,000 | 621 |
| 1994-12-20 | 635 | 640 | 627 | 635 | 18,000 | 635 |
| 1994-12-19 | 626 | 630 | 625 | 626 | 21,000 | 626 |
| 1994-12-16 | 625 | 627 | 625 | 626 | 14,000 | 626 |
| 1994-12-15 | 657 | 657 | 657 | 657 | 8,000 | 657 |
| 1994-12-14 | 635 | 637 | 635 | 637 | 16,000 | 637 |
| 1994-12-13 | 660 | 660 | 635 | 635 | 37,000 | 635 |
| 1994-12-12 | 640 | 640 | 640 | 640 | 18,000 | 640 |
| 1994-12-09 | 660 | 660 | 630 | 630 | 29,000 | 630 |
| 1994-12-08 | 653 | 653 | 650 | 652 | 13,000 | 652 |
| 1994-12-07 | 653 | 665 | 650 | 650 | 7,000 | 650 |
| 1994-12-06 | 655 | 655 | 650 | 650 | 7,000 | 650 |
| 1994-12-05 | 671 | 674 | 660 | 660 | 6,000 | 660 |
| 1994-12-02 | 680 | 680 | 670 | 670 | 17,000 | 670 |
| 1994-12-01 | 700 | 700 | 680 | 680 | 42,000 | 680 |
| 1994-11-30 | 674 | 685 | 665 | 665 | 41,000 | 665 |
| 1994-11-29 | 620 | 650 | 618 | 640 | 39,000 | 640 |
| 1994-11-28 | 626 | 626 | 618 | 618 | 4,000 | 618 |
| 1994-11-25 | 612 | 630 | 612 | 630 | 14,000 | 630 |
| 1994-11-24 | 640 | 640 | 610 | 617 | 19,000 | 617 |
| 1994-11-22 | 650 | 660 | 644 | 644 | 17,000 | 644 |
| 1994-11-21 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 1994-11-18 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1994-11-16 | 655 | 666 | 655 | 666 | 6,000 | 666 |
| 1994-11-15 | 661 | 676 | 661 | 675 | 9,000 | 675 |
| 1994-11-14 | 641 | 641 | 641 | 641 | 7,000 | 641 |
| 1994-11-11 | 659 | 659 | 641 | 641 | 6,000 | 641 |
| 1994-11-10 | 670 | 670 | 640 | 660 | 9,000 | 660 |
| 1994-11-09 | 681 | 681 | 670 | 670 | 11,000 | 670 |
| 1994-11-08 | 695 | 695 | 680 | 680 | 4,000 | 680 |
| 1994-11-07 | 700 | 704 | 687 | 695 | 15,000 | 695 |
| 1994-11-04 | 700 | 701 | 698 | 698 | 20,000 | 698 |
| 1994-11-02 | 701 | 719 | 700 | 700 | 37,000 | 700 |
| 1994-11-01 | 707 | 707 | 700 | 700 | 15,000 | 700 |
| 1994-10-31 | 700 | 700 | 691 | 693 | 14,000 | 693 |
| 1994-10-28 | 690 | 710 | 690 | 691 | 50,000 | 691 |
| 1994-10-27 | 670 | 688 | 670 | 688 | 13,000 | 688 |
| 1994-10-26 | 679 | 680 | 679 | 679 | 13,000 | 679 |
| 1994-10-25 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1994-10-24 | 664 | 685 | 664 | 666 | 40,000 | 666 |
| 1994-10-21 | 690 | 690 | 662 | 674 | 129,000 | 674 |
| 1994-10-20 | 714 | 714 | 686 | 690 | 56,000 | 690 |
| 1994-10-19 | 740 | 740 | 701 | 715 | 32,000 | 715 |
| 1994-10-18 | 699 | 743 | 699 | 740 | 145,000 | 740 |
| 1994-10-17 | 695 | 695 | 686 | 691 | 19,000 | 691 |
| 1994-10-14 | 690 | 690 | 680 | 685 | 10,000 | 685 |
| 1994-10-13 | 694 | 694 | 679 | 680 | 17,000 | 680 |
| 1994-10-12 | 660 | 691 | 660 | 689 | 48,000 | 689 |
| 1994-10-11 | 664 | 680 | 657 | 660 | 10,000 | 660 |
| 1994-10-07 | 641 | 654 | 640 | 654 | 13,000 | 654 |
| 1994-10-06 | 640 | 647 | 640 | 640 | 21,000 | 640 |
| 1994-10-05 | 657 | 657 | 645 | 645 | 57,000 | 645 |
| 1994-10-04 | 670 | 675 | 657 | 657 | 41,000 | 657 |
| 1994-10-03 | 674 | 674 | 665 | 665 | 19,000 | 665 |
| 1994-09-30 | 665 | 665 | 645 | 655 | 57,000 | 655 |
| 1994-09-29 | 681 | 681 | 665 | 665 | 22,000 | 665 |
| 1994-09-28 | 652 | 671 | 650 | 671 | 17,000 | 671 |
| 1994-09-27 | 665 | 665 | 662 | 662 | 16,000 | 662 |
| 1994-09-26 | 671 | 671 | 661 | 662 | 3,000 | 662 |
| 1994-09-22 | 659 | 670 | 650 | 670 | 13,000 | 670 |
| 1994-09-21 | 646 | 650 | 645 | 650 | 11,000 | 650 |
| 1994-09-20 | 651 | 656 | 645 | 645 | 21,000 | 645 |
| 1994-09-19 | 645 | 647 | 640 | 640 | 26,000 | 640 |
| 1994-09-16 | 651 | 651 | 641 | 641 | 31,000 | 641 |
| 1994-09-14 | 667 | 670 | 649 | 649 | 62,000 | 649 |
| 1994-09-13 | 685 | 685 | 667 | 667 | 41,000 | 667 |
| 1994-09-12 | 700 | 700 | 681 | 685 | 10,000 | 685 |
| 1994-09-09 | 700 | 700 | 690 | 690 | 21,000 | 690 |
| 1994-09-08 | 671 | 685 | 671 | 684 | 14,000 | 684 |
| 1994-09-07 | 684 | 694 | 665 | 665 | 38,000 | 665 |
| 1994-09-06 | 700 | 700 | 681 | 684 | 27,000 | 684 |
| 1994-09-05 | 711 | 711 | 700 | 700 | 21,000 | 700 |
| 1994-09-02 | 731 | 731 | 715 | 715 | 23,000 | 715 |
| 1994-09-01 | 749 | 749 | 731 | 731 | 19,000 | 731 |
| 1994-08-31 | 736 | 736 | 730 | 731 | 15,000 | 731 |
| 1994-08-30 | 733 | 734 | 730 | 730 | 10,000 | 730 |
| 1994-08-29 | 741 | 741 | 726 | 726 | 17,000 | 726 |
| 1994-08-26 | 741 | 743 | 741 | 743 | 3,000 | 743 |
| 1994-08-25 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1994-08-24 | 746 | 750 | 740 | 750 | 23,000 | 750 |
| 1994-08-23 | 745 | 750 | 740 | 750 | 8,000 | 750 |
| 1994-08-22 | 775 | 775 | 746 | 746 | 7,000 | 746 |
| 1994-08-19 | 770 | 770 | 751 | 761 | 19,000 | 761 |
| 1994-08-18 | 770 | 772 | 770 | 770 | 9,000 | 770 |
| 1994-08-17 | 770 | 775 | 770 | 775 | 21,000 | 775 |
| 1994-08-16 | 775 | 780 | 775 | 775 | 9,000 | 775 |
| 1994-08-15 | 775 | 775 | 775 | 775 | 10,000 | 775 |
| 1994-08-12 | 775 | 785 | 775 | 777 | 14,000 | 777 |
| 1994-08-11 | 766 | 766 | 765 | 765 | 9,000 | 765 |
| 1994-08-10 | 761 | 761 | 756 | 756 | 4,000 | 756 |
| 1994-08-09 | 760 | 771 | 760 | 760 | 25,000 | 760 |
| 1994-08-08 | 765 | 765 | 760 | 760 | 32,000 | 760 |
| 1994-08-05 | 789 | 789 | 770 | 770 | 4,000 | 770 |
| 1994-08-04 | 790 | 790 | 776 | 776 | 4,000 | 776 |
| 1994-08-03 | 793 | 793 | 785 | 785 | 16,000 | 785 |
| 1994-08-02 | 750 | 790 | 750 | 782 | 71,000 | 782 |
| 1994-08-01 | 770 | 770 | 749 | 751 | 29,000 | 751 |
| 1994-07-29 | 771 | 780 | 765 | 769 | 32,000 | 769 |
| 1994-07-28 | 756 | 763 | 750 | 760 | 60,000 | 760 |
| 1994-07-27 | 795 | 805 | 759 | 759 | 47,000 | 759 |
| 1994-07-26 | 790 | 790 | 786 | 790 | 13,000 | 790 |
| 1994-07-25 | 830 | 830 | 800 | 800 | 25,000 | 800 |
| 1994-07-22 | 850 | 869 | 825 | 825 | 556,000 | 825 |
| 1994-07-21 | 825 | 856 | 813 | 830 | 564,000 | 830 |
| 1994-07-20 | 775 | 825 | 768 | 825 | 213,000 | 825 |
| 1994-07-19 | 765 | 771 | 765 | 770 | 9,000 | 770 |
| 1994-07-18 | 776 | 776 | 765 | 775 | 22,000 | 775 |
| 1994-07-15 | 780 | 784 | 775 | 775 | 11,000 | 775 |
| 1994-07-14 | 770 | 780 | 767 | 770 | 35,000 | 770 |
| 1994-07-13 | 772 | 772 | 765 | 770 | 21,000 | 770 |
| 1994-07-12 | 780 | 782 | 772 | 772 | 69,000 | 772 |
| 1994-07-11 | 777 | 785 | 772 | 780 | 39,000 | 780 |
| 1994-07-08 | 801 | 802 | 785 | 786 | 43,000 | 786 |
| 1994-07-07 | 816 | 820 | 800 | 801 | 48,000 | 801 |
| 1994-07-06 | 830 | 830 | 810 | 815 | 104,000 | 815 |
| 1994-07-05 | 811 | 835 | 800 | 829 | 374,000 | 829 |
| 1994-07-04 | 799 | 809 | 790 | 801 | 95,000 | 801 |
| 1994-07-01 | 814 | 815 | 781 | 800 | 290,000 | 800 |
| 1994-06-30 | 775 | 810 | 775 | 810 | 559,000 | 810 |
| 1994-06-29 | 760 | 770 | 751 | 765 | 66,000 | 765 |
| 1994-06-28 | 740 | 755 | 740 | 750 | 24,000 | 750 |
| 1994-06-27 | 742 | 742 | 725 | 731 | 16,000 | 731 |
| 1994-06-24 | 746 | 754 | 745 | 754 | 62,000 | 754 |
| 1994-06-23 | 743 | 750 | 740 | 740 | 49,000 | 740 |
| 1994-06-22 | 733 | 743 | 733 | 743 | 18,000 | 743 |
| 1994-06-21 | 747 | 753 | 726 | 753 | 17,000 | 753 |
| 1994-06-20 | 770 | 770 | 755 | 755 | 38,000 | 755 |
| 1994-06-17 | 770 | 770 | 761 | 763 | 38,000 | 763 |
| 1994-06-16 | 788 | 795 | 760 | 761 | 243,000 | 761 |
| 1994-06-15 | 740 | 770 | 740 | 768 | 239,000 | 768 |
| 1994-06-14 | 740 | 745 | 736 | 736 | 51,000 | 736 |
| 1994-06-13 | 745 | 745 | 735 | 736 | 43,000 | 736 |
| 1994-06-10 | 749 | 749 | 730 | 735 | 63,000 | 735 |
| 1994-06-09 | 750 | 750 | 735 | 744 | 103,000 | 744 |
| 1994-06-08 | 711 | 745 | 711 | 745 | 68,000 | 745 |
| 1994-06-07 | 710 | 711 | 710 | 710 | 16,000 | 710 |
| 1994-06-06 | 716 | 721 | 710 | 710 | 14,000 | 710 |
| 1994-06-03 | 721 | 721 | 720 | 721 | 9,000 | 721 |
| 1994-06-02 | 723 | 723 | 716 | 720 | 22,000 | 720 |
| 1994-06-01 | 740 | 740 | 720 | 721 | 21,000 | 721 |
| 1994-05-31 | 750 | 750 | 729 | 730 | 12,000 | 730 |
| 1994-05-30 | 730 | 730 | 725 | 730 | 16,000 | 730 |
| 1994-05-27 | 708 | 720 | 708 | 720 | 21,000 | 720 |
| 1994-05-26 | 720 | 720 | 705 | 705 | 18,000 | 705 |
| 1994-05-25 | 711 | 715 | 710 | 715 | 37,000 | 715 |
| 1994-05-24 | 718 | 718 | 710 | 718 | 11,000 | 718 |
| 1994-05-23 | 720 | 720 | 708 | 708 | 16,000 | 708 |
| 1994-05-20 | 716 | 720 | 711 | 720 | 66,000 | 720 |
| 1994-05-19 | 716 | 716 | 707 | 715 | 27,000 | 715 |
| 1994-05-18 | 750 | 750 | 716 | 716 | 15,000 | 716 |
| 1994-05-17 | 750 | 750 | 735 | 735 | 35,000 | 735 |
| 1994-05-16 | 764 | 764 | 745 | 750 | 19,000 | 750 |
| 1994-05-13 | 770 | 775 | 745 | 745 | 110,000 | 745 |
| 1994-05-12 | 773 | 781 | 761 | 764 | 221,000 | 764 |
| 1994-05-11 | 755 | 765 | 750 | 764 | 157,000 | 764 |
| 1994-05-10 | 701 | 701 | 700 | 700 | 21,000 | 700 |
| 1994-05-09 | 703 | 703 | 691 | 700 | 39,000 | 700 |
| 1994-05-06 | 692 | 708 | 692 | 693 | 6,000 | 693 |
| 1994-05-02 | 715 | 715 | 697 | 697 | 20,000 | 697 |
| 1994-04-28 | 700 | 712 | 691 | 711 | 26,000 | 711 |
| 1994-04-27 | 715 | 719 | 700 | 710 | 24,000 | 710 |
| 1994-04-26 | 703 | 703 | 691 | 691 | 28,000 | 691 |
| 1994-04-25 | 720 | 720 | 700 | 705 | 15,000 | 705 |
| 1994-04-22 | 711 | 720 | 706 | 715 | 29,000 | 715 |
| 1994-04-21 | 705 | 708 | 701 | 701 | 43,000 | 701 |
| 1994-04-20 | 728 | 728 | 706 | 706 | 57,000 | 706 |
| 1994-04-19 | 727 | 727 | 718 | 718 | 30,000 | 718 |
| 1994-04-18 | 730 | 730 | 726 | 726 | 16,000 | 726 |
| 1994-04-15 | 720 | 731 | 720 | 730 | 16,000 | 730 |
| 1994-04-14 | 715 | 720 | 714 | 715 | 18,000 | 715 |
| 1994-04-13 | 720 | 720 | 715 | 715 | 15,000 | 715 |
| 1994-04-12 | 718 | 720 | 710 | 710 | 64,000 | 710 |
| 1994-04-11 | 730 | 730 | 714 | 715 | 33,000 | 715 |
| 1994-04-08 | 737 | 745 | 730 | 738 | 93,000 | 738 |
| 1994-04-07 | 749 | 750 | 725 | 730 | 57,000 | 730 |
| 1994-04-06 | 740 | 740 | 722 | 731 | 79,000 | 731 |
| 1994-04-05 | 725 | 738 | 710 | 738 | 12,000 | 738 |
| 1994-04-04 | 740 | 740 | 705 | 710 | 35,000 | 710 |
| 1994-04-01 | 750 | 750 | 730 | 730 | 55,000 | 730 |
| 1994-03-31 | 744 | 744 | 730 | 730 | 43,000 | 730 |
| 1994-03-30 | 762 | 765 | 735 | 740 | 177,000 | 740 |
| 1994-03-29 | 765 | 765 | 731 | 765 | 60,000 | 765 |
| 1994-03-28 | 750 | 770 | 735 | 760 | 69,000 | 760 |
| 1994-03-25 | 730 | 745 | 704 | 745 | 98,000 | 745 |
| 1994-03-24 | 740 | 750 | 730 | 730 | 59,000 | 730 |
| 1994-03-23 | 752 | 778 | 749 | 750 | 32,000 | 750 |
| 1994-03-22 | 781 | 781 | 752 | 752 | 50,000 | 752 |
| 1994-03-18 | 788 | 795 | 771 | 771 | 29,000 | 771 |
| 1994-03-17 | 795 | 800 | 777 | 788 | 221,000 | 788 |
| 1994-03-16 | 792 | 793 | 775 | 775 | 96,000 | 775 |
| 1994-03-15 | 810 | 810 | 787 | 802 | 91,000 | 802 |
| 1994-03-14 | 790 | 808 | 788 | 808 | 468,000 | 808 |
| 1994-03-11 | 770 | 790 | 770 | 778 | 301,000 | 778 |
| 1994-03-10 | 755 | 770 | 751 | 770 | 54,000 | 770 |
| 1994-03-09 | 765 | 765 | 744 | 760 | 21,000 | 760 |
| 1994-03-08 | 744 | 775 | 740 | 775 | 36,000 | 775 |
| 1994-03-07 | 758 | 763 | 752 | 754 | 30,000 | 754 |
| 1994-03-04 | 774 | 778 | 756 | 778 | 27,000 | 778 |
| 1994-03-03 | 754 | 780 | 750 | 780 | 52,000 | 780 |
| 1994-03-02 | 769 | 769 | 754 | 754 | 39,000 | 754 |
| 1994-03-01 | 755 | 785 | 755 | 770 | 177,000 | 770 |
| 1994-02-28 | 753 | 753 | 740 | 750 | 68,000 | 750 |
| 1994-02-25 | 770 | 770 | 753 | 753 | 85,000 | 753 |
| 1994-02-24 | 759 | 779 | 750 | 778 | 173,000 | 778 |
| 1994-02-23 | 782 | 782 | 750 | 751 | 135,000 | 751 |
| 1994-02-22 | 810 | 822 | 793 | 793 | 358,000 | 793 |
| 1994-02-21 | 770 | 810 | 760 | 800 | 374,000 | 800 |
| 1994-02-18 | 760 | 766 | 755 | 760 | 137,000 | 760 |
| 1994-02-17 | 779 | 788 | 755 | 755 | 152,000 | 755 |
| 1994-02-16 | 730 | 779 | 730 | 777 | 173,000 | 777 |
| 1994-02-15 | 728 | 730 | 711 | 728 | 70,000 | 728 |
| 1994-02-14 | 735 | 735 | 717 | 735 | 27,000 | 735 |
| 1994-02-10 | 730 | 735 | 720 | 735 | 32,000 | 735 |
| 1994-02-09 | 720 | 730 | 710 | 730 | 83,000 | 730 |
| 1994-02-08 | 730 | 735 | 710 | 715 | 32,000 | 715 |
| 1994-02-07 | 726 | 739 | 721 | 730 | 47,000 | 730 |
| 1994-02-04 | 720 | 733 | 712 | 726 | 62,000 | 726 |
| 1994-02-03 | 723 | 723 | 710 | 722 | 37,000 | 722 |
| 1994-02-02 | 740 | 740 | 725 | 733 | 95,000 | 733 |
| 1994-02-01 | 740 | 745 | 730 | 730 | 82,000 | 730 |
| 1994-01-31 | 745 | 750 | 730 | 730 | 77,000 | 730 |
| 1994-01-28 | 735 | 744 | 730 | 735 | 66,000 | 735 |
| 1994-01-27 | 747 | 760 | 745 | 750 | 276,000 | 750 |
| 1994-01-26 | 699 | 739 | 699 | 739 | 89,000 | 739 |
| 1994-01-25 | 699 | 700 | 689 | 700 | 23,000 | 700 |
| 1994-01-24 | 675 | 700 | 675 | 700 | 45,000 | 700 |
| 1994-01-21 | 715 | 725 | 710 | 725 | 41,000 | 725 |
| 1994-01-20 | 743 | 743 | 719 | 725 | 57,000 | 725 |
| 1994-01-19 | 751 | 756 | 735 | 744 | 74,000 | 744 |
| 1994-01-18 | 714 | 735 | 713 | 735 | 110,000 | 735 |
| 1994-01-17 | 731 | 740 | 718 | 724 | 55,000 | 724 |
| 1994-01-14 | 748 | 755 | 746 | 746 | 109,000 | 746 |
| 1994-01-13 | 797 | 805 | 770 | 770 | 82,000 | 770 |
| 1994-01-12 | 769 | 800 | 769 | 799 | 369,000 | 799 |
| 1994-01-11 | 750 | 780 | 730 | 779 | 397,000 | 779 |
| 1994-01-10 | 714 | 750 | 700 | 747 | 235,000 | 747 |
| 1994-01-07 | 709 | 714 | 686 | 714 | 113,000 | 714 |
| 1994-01-06 | 720 | 720 | 706 | 719 | 133,000 | 719 |
| 1994-01-05 | 691 | 731 | 690 | 730 | 334,000 | 730 |
| 1994-01-04 | 649 | 691 | 649 | 690 | 135,000 | 690 |
分割・併合履歴 ： なし
