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

6853 (株)共和電業 の時系列データ [1994年度]

6853 (株)共和電業の時系列データ [1994年度]