6853 (株)共和電業 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 526 | 526 | 525 | 525 | 10,000 | 525 |
| 1995-12-28 | 531 | 531 | 520 | 520 | 28,000 | 520 |
| 1995-12-27 | 513 | 530 | 512 | 525 | 17,000 | 525 |
| 1995-12-26 | 528 | 528 | 505 | 505 | 22,000 | 505 |
| 1995-12-25 | 549 | 549 | 528 | 528 | 25,000 | 528 |
| 1995-12-22 | 545 | 550 | 528 | 540 | 43,000 | 540 |
| 1995-12-21 | 518 | 535 | 514 | 535 | 49,000 | 535 |
| 1995-12-20 | 515 | 515 | 509 | 514 | 39,000 | 514 |
| 1995-12-19 | 512 | 513 | 505 | 506 | 21,000 | 506 |
| 1995-12-18 | 520 | 520 | 512 | 512 | 14,000 | 512 |
| 1995-12-15 | 516 | 516 | 512 | 512 | 62,000 | 512 |
| 1995-12-14 | 516 | 516 | 511 | 514 | 11,000 | 514 |
| 1995-12-13 | 518 | 523 | 515 | 516 | 39,000 | 516 |
| 1995-12-12 | 529 | 529 | 512 | 523 | 40,000 | 523 |
| 1995-12-11 | 512 | 517 | 510 | 510 | 26,000 | 510 |
| 1995-12-08 | 509 | 529 | 500 | 500 | 82,000 | 500 |
| 1995-12-07 | 500 | 509 | 498 | 509 | 38,000 | 509 |
| 1995-12-06 | 490 | 500 | 490 | 495 | 13,000 | 495 |
| 1995-12-05 | 500 | 500 | 484 | 484 | 12,000 | 484 |
| 1995-12-04 | 514 | 515 | 491 | 499 | 43,000 | 499 |
| 1995-12-01 | 493 | 515 | 490 | 515 | 115,000 | 515 |
| 1995-11-30 | 468 | 488 | 468 | 488 | 27,000 | 488 |
| 1995-11-29 | 463 | 471 | 463 | 468 | 26,000 | 468 |
| 1995-11-28 | 460 | 465 | 460 | 462 | 10,000 | 462 |
| 1995-11-27 | 457 | 461 | 457 | 461 | 4,000 | 461 |
| 1995-11-24 | 455 | 456 | 451 | 452 | 17,000 | 452 |
| 1995-11-22 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1995-11-21 | 470 | 472 | 470 | 471 | 3,000 | 471 |
| 1995-11-20 | 471 | 471 | 471 | 471 | 9,000 | 471 |
| 1995-11-17 | 456 | 456 | 448 | 448 | 8,000 | 448 |
| 1995-11-16 | 446 | 458 | 446 | 451 | 5,000 | 451 |
| 1995-11-15 | 456 | 456 | 440 | 441 | 32,000 | 441 |
| 1995-11-14 | 460 | 460 | 451 | 451 | 8,000 | 451 |
| 1995-11-13 | 471 | 474 | 471 | 474 | 4,000 | 474 |
| 1995-11-10 | 465 | 480 | 465 | 480 | 33,000 | 480 |
| 1995-11-09 | 463 | 463 | 460 | 460 | 13,000 | 460 |
| 1995-11-08 | 455 | 465 | 455 | 458 | 16,000 | 458 |
| 1995-11-07 | 460 | 460 | 455 | 457 | 7,000 | 457 |
| 1995-11-06 | 475 | 475 | 465 | 465 | 3,000 | 465 |
| 1995-11-02 | 472 | 476 | 471 | 476 | 8,000 | 476 |
| 1995-11-01 | 471 | 471 | 468 | 468 | 12,000 | 468 |
| 1995-10-31 | 445 | 446 | 445 | 446 | 8,000 | 446 |
| 1995-10-30 | 447 | 447 | 446 | 446 | 2,000 | 446 |
| 1995-10-27 | 445 | 446 | 444 | 446 | 23,000 | 446 |
| 1995-10-26 | 456 | 457 | 455 | 455 | 14,000 | 455 |
| 1995-10-25 | 465 | 465 | 460 | 465 | 5,000 | 465 |
| 1995-10-24 | 469 | 469 | 465 | 465 | 9,000 | 465 |
| 1995-10-23 | 479 | 480 | 475 | 479 | 15,000 | 479 |
| 1995-10-20 | 493 | 497 | 484 | 484 | 34,000 | 484 |
| 1995-10-19 | 480 | 488 | 470 | 488 | 78,000 | 488 |
| 1995-10-18 | 445 | 470 | 445 | 470 | 73,000 | 470 |
| 1995-10-17 | 450 | 450 | 435 | 435 | 109,000 | 435 |
| 1995-10-16 | 450 | 450 | 445 | 445 | 19,000 | 445 |
| 1995-10-13 | 451 | 451 | 445 | 445 | 26,000 | 445 |
| 1995-10-12 | 451 | 452 | 450 | 450 | 10,000 | 450 |
| 1995-10-11 | 456 | 456 | 450 | 455 | 10,000 | 455 |
| 1995-10-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-10-06 | 455 | 460 | 455 | 455 | 4,000 | 455 |
| 1995-10-05 | 456 | 460 | 456 | 460 | 12,000 | 460 |
| 1995-10-04 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1995-10-03 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 1995-10-02 | 465 | 465 | 455 | 455 | 11,000 | 455 |
| 1995-09-29 | 459 | 460 | 455 | 455 | 12,000 | 455 |
| 1995-09-28 | 460 | 460 | 446 | 450 | 8,000 | 450 |
| 1995-09-27 | 446 | 460 | 446 | 458 | 7,000 | 458 |
| 1995-09-26 | 446 | 450 | 440 | 440 | 12,000 | 440 |
| 1995-09-25 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1995-09-22 | 439 | 440 | 435 | 436 | 36,000 | 436 |
| 1995-09-21 | 466 | 466 | 449 | 449 | 27,000 | 449 |
| 1995-09-20 | 490 | 490 | 466 | 466 | 22,000 | 466 |
| 1995-09-19 | 489 | 489 | 475 | 475 | 16,000 | 475 |
| 1995-09-18 | 495 | 495 | 490 | 495 | 11,000 | 495 |
| 1995-09-14 | 490 | 495 | 485 | 485 | 9,000 | 485 |
| 1995-09-13 | 481 | 484 | 481 | 482 | 19,000 | 482 |
| 1995-09-12 | 490 | 496 | 481 | 481 | 57,000 | 481 |
| 1995-09-11 | 492 | 492 | 484 | 490 | 57,000 | 490 |
| 1995-09-08 | 501 | 510 | 490 | 490 | 31,000 | 490 |
| 1995-09-07 | 500 | 500 | 485 | 486 | 24,000 | 486 |
| 1995-09-06 | 502 | 502 | 487 | 487 | 30,000 | 487 |
| 1995-09-05 | 503 | 503 | 491 | 500 | 31,000 | 500 |
| 1995-09-04 | 515 | 532 | 501 | 501 | 141,000 | 501 |
| 1995-09-01 | 488 | 508 | 481 | 505 | 87,000 | 505 |
| 1995-08-31 | 481 | 495 | 474 | 480 | 68,000 | 480 |
| 1995-08-30 | 486 | 489 | 475 | 480 | 182,000 | 480 |
| 1995-08-29 | 455 | 485 | 451 | 475 | 169,000 | 475 |
| 1995-08-28 | 410 | 434 | 410 | 430 | 155,000 | 430 |
| 1995-08-25 | 445 | 445 | 431 | 435 | 36,000 | 435 |
| 1995-08-24 | 440 | 440 | 430 | 440 | 30,000 | 440 |
| 1995-08-23 | 450 | 451 | 442 | 442 | 19,000 | 442 |
| 1995-08-22 | 453 | 453 | 451 | 452 | 9,000 | 452 |
| 1995-08-21 | 467 | 467 | 451 | 451 | 21,000 | 451 |
| 1995-08-18 | 452 | 460 | 450 | 458 | 18,000 | 458 |
| 1995-08-17 | 467 | 467 | 464 | 465 | 49,000 | 465 |
| 1995-08-16 | 459 | 460 | 453 | 457 | 88,000 | 457 |
| 1995-08-15 | 430 | 445 | 426 | 440 | 64,000 | 440 |
| 1995-08-14 | 425 | 427 | 425 | 425 | 21,000 | 425 |
| 1995-08-11 | 416 | 420 | 416 | 420 | 10,000 | 420 |
| 1995-08-10 | 420 | 421 | 415 | 415 | 25,000 | 415 |
| 1995-08-09 | 426 | 426 | 416 | 420 | 16,000 | 420 |
| 1995-08-08 | 430 | 430 | 421 | 421 | 2,000 | 421 |
| 1995-08-07 | 440 | 440 | 432 | 432 | 18,000 | 432 |
| 1995-08-04 | 433 | 440 | 432 | 438 | 29,000 | 438 |
| 1995-08-03 | 426 | 431 | 423 | 431 | 74,000 | 431 |
| 1995-08-02 | 415 | 423 | 415 | 423 | 9,000 | 423 |
| 1995-08-01 | 429 | 429 | 418 | 418 | 23,000 | 418 |
| 1995-07-31 | 420 | 422 | 420 | 420 | 38,000 | 420 |
| 1995-07-28 | 420 | 420 | 419 | 419 | 36,000 | 419 |
| 1995-07-27 | 415 | 422 | 415 | 420 | 78,000 | 420 |
| 1995-07-26 | 415 | 415 | 410 | 415 | 36,000 | 415 |
| 1995-07-25 | 431 | 431 | 420 | 422 | 17,000 | 422 |
| 1995-07-24 | 444 | 445 | 431 | 431 | 7,000 | 431 |
| 1995-07-21 | 446 | 446 | 441 | 445 | 14,000 | 445 |
| 1995-07-20 | 450 | 450 | 445 | 446 | 21,000 | 446 |
| 1995-07-19 | 452 | 455 | 445 | 445 | 13,000 | 445 |
| 1995-07-18 | 480 | 485 | 450 | 455 | 116,000 | 455 |
| 1995-07-17 | 435 | 475 | 435 | 475 | 103,000 | 475 |
| 1995-07-14 | 446 | 446 | 438 | 440 | 21,000 | 440 |
| 1995-07-13 | 445 | 445 | 439 | 441 | 28,000 | 441 |
| 1995-07-12 | 440 | 443 | 438 | 443 | 35,000 | 443 |
| 1995-07-11 | 442 | 442 | 422 | 422 | 25,000 | 422 |
| 1995-07-10 | 440 | 445 | 440 | 440 | 66,000 | 440 |
| 1995-07-07 | 401 | 428 | 401 | 425 | 72,000 | 425 |
| 1995-07-06 | 405 | 409 | 396 | 396 | 21,000 | 396 |
| 1995-07-05 | 400 | 405 | 400 | 400 | 10,000 | 400 |
| 1995-07-04 | 381 | 395 | 381 | 395 | 45,000 | 395 |
| 1995-07-03 | 395 | 395 | 375 | 375 | 15,000 | 375 |
| 1995-06-30 | 400 | 400 | 380 | 380 | 8,000 | 380 |
| 1995-06-29 | 402 | 402 | 395 | 395 | 10,000 | 395 |
| 1995-06-28 | 394 | 400 | 394 | 400 | 2,000 | 400 |
| 1995-06-27 | 400 | 400 | 390 | 399 | 24,000 | 399 |
| 1995-06-26 | 401 | 404 | 400 | 400 | 13,000 | 400 |
| 1995-06-23 | 398 | 405 | 393 | 401 | 23,000 | 401 |
| 1995-06-22 | 398 | 398 | 398 | 398 | 11,000 | 398 |
| 1995-06-21 | 393 | 398 | 393 | 393 | 10,000 | 393 |
| 1995-06-20 | 400 | 402 | 393 | 398 | 21,000 | 398 |
| 1995-06-19 | 398 | 401 | 398 | 399 | 18,000 | 399 |
| 1995-06-16 | 380 | 400 | 380 | 399 | 54,000 | 399 |
| 1995-06-15 | 370 | 380 | 368 | 370 | 55,000 | 370 |
| 1995-06-14 | 389 | 389 | 370 | 370 | 17,000 | 370 |
| 1995-06-12 | 435 | 435 | 430 | 434 | 8,000 | 434 |
| 1995-06-09 | 435 | 445 | 430 | 430 | 17,000 | 430 |
| 1995-06-08 | 455 | 455 | 440 | 440 | 18,000 | 440 |
| 1995-06-07 | 479 | 479 | 456 | 456 | 6,000 | 456 |
| 1995-06-06 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1995-06-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1995-06-02 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-06-01 | 484 | 484 | 470 | 470 | 16,000 | 470 |
| 1995-05-31 | 479 | 479 | 469 | 469 | 5,000 | 469 |
| 1995-05-30 | 489 | 489 | 480 | 480 | 4,000 | 480 |
| 1995-05-29 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 1995-05-26 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1995-05-25 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 1995-05-24 | 491 | 491 | 490 | 490 | 13,000 | 490 |
| 1995-05-23 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 1995-05-22 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1995-05-19 | 490 | 505 | 490 | 505 | 8,000 | 505 |
| 1995-05-18 | 506 | 506 | 490 | 490 | 11,000 | 490 |
| 1995-05-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-05-16 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 1995-05-15 | 530 | 530 | 508 | 508 | 4,000 | 508 |
| 1995-05-12 | 519 | 520 | 509 | 510 | 7,000 | 510 |
| 1995-05-11 | 512 | 519 | 511 | 519 | 8,000 | 519 |
| 1995-05-10 | 523 | 523 | 511 | 511 | 14,000 | 511 |
| 1995-05-09 | 531 | 531 | 523 | 525 | 29,000 | 525 |
| 1995-05-08 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1995-05-02 | 515 | 525 | 515 | 519 | 18,000 | 519 |
| 1995-05-01 | 521 | 530 | 505 | 510 | 33,000 | 510 |
| 1995-04-28 | 521 | 521 | 507 | 508 | 37,000 | 508 |
| 1995-04-27 | 530 | 530 | 522 | 522 | 13,000 | 522 |
| 1995-04-26 | 529 | 540 | 520 | 530 | 21,000 | 530 |
| 1995-04-25 | 550 | 550 | 529 | 529 | 9,000 | 529 |
| 1995-04-24 | 552 | 560 | 552 | 560 | 12,000 | 560 |
| 1995-04-21 | 549 | 567 | 548 | 551 | 7,000 | 551 |
| 1995-04-20 | 564 | 564 | 548 | 548 | 12,000 | 548 |
| 1995-04-19 | 530 | 548 | 530 | 548 | 12,000 | 548 |
| 1995-04-18 | 547 | 547 | 540 | 540 | 4,000 | 540 |
| 1995-04-17 | 558 | 558 | 548 | 548 | 8,000 | 548 |
| 1995-04-14 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 1995-04-13 | 520 | 535 | 520 | 520 | 15,000 | 520 |
| 1995-04-12 | 554 | 554 | 525 | 526 | 9,000 | 526 |
| 1995-04-11 | 523 | 550 | 523 | 550 | 12,000 | 550 |
| 1995-04-10 | 550 | 550 | 511 | 511 | 42,000 | 511 |
| 1995-04-07 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1995-04-06 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 1995-04-05 | 580 | 580 | 560 | 560 | 3,000 | 560 |
| 1995-04-04 | 550 | 570 | 550 | 570 | 7,000 | 570 |
| 1995-04-03 | 570 | 570 | 550 | 550 | 12,000 | 550 |
| 1995-03-31 | 551 | 568 | 551 | 560 | 10,000 | 560 |
| 1995-03-30 | 560 | 560 | 550 | 550 | 11,000 | 550 |
| 1995-03-29 | 555 | 556 | 551 | 556 | 7,000 | 556 |
| 1995-03-28 | 532 | 542 | 526 | 542 | 8,000 | 542 |
| 1995-03-27 | 510 | 510 | 502 | 502 | 7,000 | 502 |
| 1995-03-24 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 1995-03-23 | 551 | 551 | 540 | 540 | 511,000 | 540 |
| 1995-03-22 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1995-03-20 | 580 | 580 | 564 | 564 | 511,000 | 564 |
| 1995-03-17 | 599 | 599 | 570 | 580 | 13,000 | 580 |
| 1995-03-16 | 600 | 600 | 580 | 580 | 13,000 | 580 |
| 1995-03-15 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 1995-03-14 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 1995-03-13 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1995-03-10 | 603 | 615 | 580 | 580 | 55,000 | 580 |
| 1995-03-09 | 617 | 617 | 598 | 598 | 44,000 | 598 |
| 1995-03-08 | 622 | 622 | 608 | 617 | 18,000 | 617 |
| 1995-03-07 | 630 | 630 | 622 | 622 | 14,000 | 622 |
| 1995-03-06 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1995-03-03 | 622 | 640 | 620 | 640 | 9,000 | 640 |
| 1995-03-02 | 622 | 640 | 622 | 640 | 15,000 | 640 |
| 1995-03-01 | 632 | 640 | 622 | 622 | 19,000 | 622 |
| 1995-02-28 | 607 | 625 | 607 | 622 | 12,000 | 622 |
| 1995-02-27 | 640 | 645 | 606 | 606 | 28,000 | 606 |
| 1995-02-24 | 646 | 646 | 643 | 644 | 19,000 | 644 |
| 1995-02-23 | 645 | 648 | 643 | 645 | 16,000 | 645 |
| 1995-02-22 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1995-02-21 | 634 | 638 | 634 | 638 | 6,000 | 638 |
| 1995-02-20 | 638 | 639 | 630 | 634 | 16,000 | 634 |
| 1995-02-17 | 628 | 640 | 628 | 631 | 23,000 | 631 |
| 1995-02-16 | 646 | 646 | 633 | 633 | 20,000 | 633 |
| 1995-02-15 | 650 | 650 | 646 | 646 | 7,000 | 646 |
| 1995-02-14 | 641 | 650 | 641 | 650 | 12,000 | 650 |
| 1995-02-13 | 660 | 660 | 640 | 641 | 25,000 | 641 |
| 1995-02-10 | 666 | 670 | 660 | 660 | 24,000 | 660 |
| 1995-02-09 | 673 | 673 | 666 | 666 | 7,000 | 666 |
| 1995-02-08 | 699 | 699 | 673 | 673 | 4,000 | 673 |
| 1995-02-07 | 667 | 689 | 661 | 689 | 26,000 | 689 |
| 1995-02-06 | 679 | 679 | 660 | 665 | 9,000 | 665 |
| 1995-02-03 | 684 | 684 | 660 | 669 | 11,000 | 669 |
| 1995-02-02 | 700 | 700 | 674 | 674 | 29,000 | 674 |
| 1995-02-01 | 716 | 721 | 698 | 698 | 65,000 | 698 |
| 1995-01-31 | 736 | 740 | 725 | 735 | 82,000 | 735 |
| 1995-01-30 | 732 | 743 | 706 | 716 | 83,000 | 716 |
| 1995-01-27 | 737 | 745 | 701 | 702 | 137,000 | 702 |
| 1995-01-26 | 746 | 746 | 736 | 736 | 171,000 | 736 |
| 1995-01-25 | 644 | 666 | 644 | 647 | 61,000 | 647 |
| 1995-01-24 | 619 | 644 | 610 | 635 | 53,000 | 635 |
| 1995-01-23 | 650 | 650 | 620 | 629 | 58,000 | 629 |
| 1995-01-20 | 667 | 667 | 645 | 650 | 58,000 | 650 |
| 1995-01-19 | 674 | 683 | 660 | 665 | 45,000 | 665 |
| 1995-01-18 | 700 | 711 | 693 | 693 | 67,000 | 693 |
| 1995-01-17 | 720 | 720 | 699 | 700 | 22,000 | 700 |
| 1995-01-13 | 721 | 725 | 710 | 710 | 28,000 | 710 |
| 1995-01-12 | 726 | 740 | 721 | 728 | 75,000 | 728 |
| 1995-01-11 | 764 | 765 | 723 | 734 | 256,000 | 734 |
| 1995-01-10 | 731 | 765 | 731 | 760 | 574,000 | 760 |
| 1995-01-09 | 702 | 732 | 701 | 730 | 167,000 | 730 |
| 1995-01-06 | 689 | 695 | 680 | 688 | 46,000 | 688 |
| 1995-01-05 | 719 | 720 | 685 | 694 | 57,000 | 694 |
| 1995-01-04 | 730 | 730 | 705 | 729 | 39,000 | 729 |
分割・併合履歴 ： なし
