6853 (株)共和電業 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 500 | 495 | 496 | 7,000 | 496 |
| 1996-12-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1996-12-26 | 495 | 500 | 490 | 495 | 23,000 | 495 |
| 1996-12-25 | 485 | 500 | 485 | 495 | 34,000 | 495 |
| 1996-12-24 | 530 | 530 | 485 | 485 | 22,000 | 485 |
| 1996-12-20 | 549 | 555 | 530 | 530 | 49,000 | 530 |
| 1996-12-19 | 555 | 555 | 541 | 541 | 25,000 | 541 |
| 1996-12-18 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 1996-12-17 | 575 | 590 | 560 | 590 | 25,000 | 590 |
| 1996-12-16 | 552 | 565 | 552 | 565 | 14,000 | 565 |
| 1996-12-13 | 563 | 563 | 560 | 560 | 18,000 | 560 |
| 1996-12-12 | 570 | 570 | 561 | 563 | 24,000 | 563 |
| 1996-12-11 | 573 | 575 | 570 | 570 | 13,000 | 570 |
| 1996-12-10 | 573 | 573 | 571 | 571 | 22,000 | 571 |
| 1996-12-09 | 581 | 582 | 571 | 580 | 6,000 | 580 |
| 1996-12-06 | 580 | 580 | 570 | 571 | 29,000 | 571 |
| 1996-12-05 | 571 | 590 | 571 | 572 | 35,000 | 572 |
| 1996-12-04 | 580 | 580 | 570 | 570 | 39,000 | 570 |
| 1996-12-03 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 1996-12-02 | 614 | 614 | 595 | 595 | 8,000 | 595 |
| 1996-11-29 | 572 | 585 | 572 | 585 | 25,000 | 585 |
| 1996-11-28 | 584 | 584 | 570 | 571 | 22,000 | 571 |
| 1996-11-27 | 580 | 593 | 571 | 584 | 56,000 | 584 |
| 1996-11-26 | 600 | 600 | 585 | 585 | 15,000 | 585 |
| 1996-11-25 | 600 | 600 | 576 | 580 | 33,000 | 580 |
| 1996-11-22 | 613 | 630 | 595 | 595 | 52,000 | 595 |
| 1996-11-21 | 619 | 639 | 602 | 609 | 40,000 | 609 |
| 1996-11-20 | 655 | 655 | 628 | 639 | 26,000 | 639 |
| 1996-11-19 | 635 | 665 | 633 | 648 | 40,000 | 648 |
| 1996-11-18 | 631 | 640 | 630 | 635 | 18,000 | 635 |
| 1996-11-15 | 650 | 651 | 614 | 616 | 118,000 | 616 |
| 1996-11-14 | 660 | 660 | 646 | 650 | 45,000 | 650 |
| 1996-11-13 | 656 | 665 | 629 | 640 | 85,000 | 640 |
| 1996-11-12 | 685 | 690 | 654 | 675 | 77,000 | 675 |
| 1996-11-11 | 709 | 720 | 665 | 695 | 205,000 | 695 |
| 1996-11-08 | 705 | 730 | 690 | 702 | 563,000 | 702 |
| 1996-11-07 | 711 | 736 | 661 | 665 | 1,139,000 | 665 |
| 1996-11-06 | 570 | 661 | 570 | 661 | 281,000 | 661 |
| 1996-11-05 | 575 | 575 | 561 | 561 | 16,000 | 561 |
| 1996-11-01 | 586 | 586 | 580 | 585 | 14,000 | 585 |
| 1996-10-31 | 561 | 561 | 560 | 561 | 4,000 | 561 |
| 1996-10-30 | 566 | 566 | 562 | 565 | 9,000 | 565 |
| 1996-10-29 | 566 | 567 | 566 | 566 | 11,000 | 566 |
| 1996-10-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1996-10-25 | 570 | 570 | 567 | 567 | 3,000 | 567 |
| 1996-10-24 | 570 | 571 | 570 | 571 | 12,000 | 571 |
| 1996-10-23 | 581 | 581 | 570 | 570 | 7,000 | 570 |
| 1996-10-22 | 592 | 592 | 578 | 580 | 6,000 | 580 |
| 1996-10-21 | 600 | 600 | 592 | 592 | 7,000 | 592 |
| 1996-10-18 | 578 | 593 | 578 | 585 | 34,000 | 585 |
| 1996-10-17 | 570 | 579 | 570 | 577 | 27,000 | 577 |
| 1996-10-16 | 570 | 579 | 570 | 575 | 13,000 | 575 |
| 1996-10-15 | 571 | 571 | 560 | 560 | 14,000 | 560 |
| 1996-10-14 | 563 | 570 | 561 | 561 | 16,000 | 561 |
| 1996-10-11 | 574 | 574 | 563 | 563 | 21,000 | 563 |
| 1996-10-09 | 590 | 600 | 570 | 570 | 23,000 | 570 |
| 1996-10-08 | 599 | 605 | 593 | 600 | 42,000 | 600 |
| 1996-10-07 | 600 | 600 | 588 | 588 | 5,000 | 588 |
| 1996-10-04 | 602 | 602 | 595 | 600 | 13,000 | 600 |
| 1996-10-03 | 610 | 610 | 600 | 600 | 30,000 | 600 |
| 1996-10-02 | 601 | 610 | 601 | 607 | 7,000 | 607 |
| 1996-10-01 | 612 | 612 | 600 | 601 | 26,000 | 601 |
| 1996-09-30 | 602 | 602 | 602 | 602 | 7,000 | 602 |
| 1996-09-27 | 608 | 610 | 601 | 601 | 9,000 | 601 |
| 1996-09-26 | 600 | 601 | 588 | 600 | 46,000 | 600 |
| 1996-09-25 | 619 | 619 | 593 | 600 | 5,000 | 600 |
| 1996-09-24 | 619 | 620 | 606 | 606 | 18,000 | 606 |
| 1996-09-20 | 620 | 620 | 612 | 620 | 13,000 | 620 |
| 1996-09-19 | 617 | 618 | 612 | 612 | 6,000 | 612 |
| 1996-09-18 | 621 | 621 | 618 | 618 | 4,000 | 618 |
| 1996-09-17 | 627 | 627 | 617 | 618 | 21,000 | 618 |
| 1996-09-13 | 622 | 622 | 611 | 618 | 23,000 | 618 |
| 1996-09-12 | 629 | 629 | 616 | 625 | 11,000 | 625 |
| 1996-09-11 | 616 | 630 | 616 | 630 | 37,000 | 630 |
| 1996-09-10 | 608 | 620 | 608 | 620 | 31,000 | 620 |
| 1996-09-09 | 601 | 605 | 601 | 605 | 7,000 | 605 |
| 1996-09-06 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 1996-09-05 | 600 | 600 | 585 | 586 | 6,000 | 586 |
| 1996-09-04 | 600 | 610 | 600 | 600 | 6,000 | 600 |
| 1996-09-03 | 614 | 615 | 600 | 600 | 7,000 | 600 |
| 1996-09-02 | 620 | 620 | 613 | 615 | 11,000 | 615 |
| 1996-08-30 | 600 | 600 | 593 | 593 | 7,000 | 593 |
| 1996-08-29 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1996-08-28 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 1996-08-27 | 625 | 627 | 625 | 625 | 28,000 | 625 |
| 1996-08-26 | 630 | 630 | 620 | 625 | 52,000 | 625 |
| 1996-08-23 | 638 | 638 | 620 | 620 | 9,000 | 620 |
| 1996-08-22 | 620 | 638 | 620 | 630 | 10,000 | 630 |
| 1996-08-21 | 646 | 647 | 630 | 640 | 46,000 | 640 |
| 1996-08-20 | 625 | 648 | 620 | 648 | 69,000 | 648 |
| 1996-08-19 | 620 | 628 | 620 | 620 | 13,000 | 620 |
| 1996-08-16 | 607 | 610 | 600 | 610 | 27,000 | 610 |
| 1996-08-15 | 595 | 605 | 592 | 600 | 29,000 | 600 |
| 1996-08-14 | 590 | 595 | 580 | 595 | 26,000 | 595 |
| 1996-08-13 | 561 | 585 | 560 | 580 | 31,000 | 580 |
| 1996-08-12 | 571 | 571 | 555 | 560 | 49,000 | 560 |
| 1996-08-09 | 580 | 580 | 556 | 570 | 18,000 | 570 |
| 1996-08-08 | 560 | 570 | 555 | 560 | 19,000 | 560 |
| 1996-08-07 | 582 | 582 | 556 | 556 | 10,000 | 556 |
| 1996-08-06 | 590 | 590 | 572 | 572 | 12,000 | 572 |
| 1996-08-05 | 601 | 601 | 590 | 590 | 10,000 | 590 |
| 1996-08-02 | 581 | 581 | 571 | 571 | 8,000 | 571 |
| 1996-08-01 | 590 | 590 | 557 | 580 | 41,000 | 580 |
| 1996-07-31 | 579 | 580 | 570 | 570 | 15,000 | 570 |
| 1996-07-30 | 590 | 590 | 573 | 583 | 15,000 | 583 |
| 1996-07-29 | 604 | 608 | 583 | 600 | 18,000 | 600 |
| 1996-07-26 | 602 | 603 | 573 | 603 | 19,000 | 603 |
| 1996-07-25 | 591 | 600 | 591 | 598 | 10,000 | 598 |
| 1996-07-24 | 600 | 600 | 580 | 581 | 33,000 | 581 |
| 1996-07-23 | 580 | 580 | 579 | 580 | 5,000 | 580 |
| 1996-07-22 | 605 | 605 | 581 | 581 | 16,000 | 581 |
| 1996-07-19 | 591 | 595 | 588 | 588 | 17,000 | 588 |
| 1996-07-18 | 592 | 592 | 590 | 590 | 13,000 | 590 |
| 1996-07-17 | 585 | 590 | 585 | 590 | 6,000 | 590 |
| 1996-07-16 | 585 | 600 | 584 | 600 | 11,000 | 600 |
| 1996-07-15 | 605 | 605 | 604 | 604 | 4,000 | 604 |
| 1996-07-12 | 590 | 610 | 590 | 609 | 25,000 | 609 |
| 1996-07-11 | 596 | 600 | 595 | 595 | 34,000 | 595 |
| 1996-07-10 | 610 | 610 | 590 | 590 | 49,000 | 590 |
| 1996-07-09 | 601 | 605 | 600 | 600 | 22,000 | 600 |
| 1996-07-08 | 610 | 610 | 605 | 605 | 16,000 | 605 |
| 1996-07-05 | 620 | 620 | 605 | 608 | 13,000 | 608 |
| 1996-07-04 | 624 | 625 | 615 | 624 | 36,000 | 624 |
| 1996-07-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-07-02 | 606 | 606 | 601 | 601 | 11,000 | 601 |
| 1996-07-01 | 618 | 618 | 600 | 601 | 53,000 | 601 |
| 1996-06-28 | 610 | 615 | 608 | 608 | 12,000 | 608 |
| 1996-06-27 | 617 | 617 | 610 | 610 | 13,000 | 610 |
| 1996-06-26 | 610 | 620 | 610 | 611 | 13,000 | 611 |
| 1996-06-25 | 609 | 620 | 609 | 620 | 11,000 | 620 |
| 1996-06-24 | 608 | 608 | 605 | 606 | 12,000 | 606 |
| 1996-06-21 | 607 | 611 | 606 | 606 | 25,000 | 606 |
| 1996-06-20 | 620 | 620 | 610 | 610 | 25,000 | 610 |
| 1996-06-19 | 626 | 627 | 600 | 600 | 9,000 | 600 |
| 1996-06-18 | 629 | 630 | 626 | 626 | 7,000 | 626 |
| 1996-06-17 | 636 | 639 | 629 | 638 | 17,000 | 638 |
| 1996-06-14 | 629 | 630 | 622 | 626 | 33,000 | 626 |
| 1996-06-13 | 630 | 634 | 622 | 622 | 25,000 | 622 |
| 1996-06-12 | 596 | 625 | 596 | 625 | 16,000 | 625 |
| 1996-06-11 | 586 | 610 | 586 | 591 | 20,000 | 591 |
| 1996-06-10 | 599 | 608 | 581 | 608 | 33,000 | 608 |
| 1996-06-07 | 610 | 615 | 600 | 600 | 69,000 | 600 |
| 1996-06-06 | 639 | 645 | 616 | 616 | 68,000 | 616 |
| 1996-06-05 | 646 | 649 | 625 | 649 | 18,000 | 649 |
| 1996-06-04 | 620 | 640 | 620 | 640 | 50,000 | 640 |
| 1996-06-03 | 660 | 660 | 628 | 628 | 36,000 | 628 |
| 1996-05-31 | 678 | 678 | 650 | 650 | 47,000 | 650 |
| 1996-05-30 | 665 | 680 | 656 | 680 | 12,000 | 680 |
| 1996-05-29 | 675 | 680 | 655 | 655 | 23,000 | 655 |
| 1996-05-28 | 652 | 685 | 651 | 685 | 27,000 | 685 |
| 1996-05-27 | 681 | 681 | 650 | 650 | 45,000 | 650 |
| 1996-05-24 | 679 | 685 | 670 | 685 | 39,000 | 685 |
| 1996-05-23 | 700 | 700 | 680 | 684 | 41,000 | 684 |
| 1996-05-22 | 720 | 720 | 680 | 680 | 66,000 | 680 |
| 1996-05-21 | 710 | 738 | 710 | 710 | 108,000 | 710 |
| 1996-05-20 | 749 | 749 | 700 | 700 | 132,000 | 700 |
| 1996-05-17 | 751 | 781 | 709 | 739 | 898,000 | 739 |
| 1996-05-16 | 658 | 748 | 657 | 748 | 1,009,000 | 748 |
| 1996-05-15 | 650 | 658 | 640 | 648 | 29,000 | 648 |
| 1996-05-14 | 651 | 651 | 630 | 650 | 24,000 | 650 |
| 1996-05-13 | 662 | 662 | 652 | 652 | 44,000 | 652 |
| 1996-05-10 | 635 | 667 | 635 | 662 | 80,000 | 662 |
| 1996-05-09 | 626 | 670 | 626 | 645 | 112,000 | 645 |
| 1996-05-08 | 625 | 626 | 620 | 620 | 20,000 | 620 |
| 1996-05-07 | 637 | 637 | 626 | 626 | 16,000 | 626 |
| 1996-05-02 | 632 | 640 | 620 | 636 | 30,000 | 636 |
| 1996-05-01 | 639 | 639 | 630 | 635 | 57,000 | 635 |
| 1996-04-30 | 631 | 633 | 630 | 633 | 45,000 | 633 |
| 1996-04-26 | 636 | 640 | 630 | 630 | 61,000 | 630 |
| 1996-04-25 | 655 | 657 | 630 | 635 | 94,000 | 635 |
| 1996-04-24 | 675 | 680 | 646 | 650 | 47,000 | 650 |
| 1996-04-23 | 665 | 670 | 640 | 670 | 136,000 | 670 |
| 1996-04-22 | 697 | 699 | 665 | 670 | 159,000 | 670 |
| 1996-04-19 | 662 | 711 | 660 | 688 | 737,000 | 688 |
| 1996-04-18 | 674 | 676 | 655 | 663 | 205,000 | 663 |
| 1996-04-17 | 649 | 670 | 645 | 664 | 643,000 | 664 |
| 1996-04-16 | 609 | 649 | 609 | 635 | 266,000 | 635 |
| 1996-04-15 | 605 | 610 | 602 | 609 | 26,000 | 609 |
| 1996-04-12 | 610 | 610 | 600 | 610 | 46,000 | 610 |
| 1996-04-11 | 605 | 610 | 600 | 610 | 58,000 | 610 |
| 1996-04-10 | 589 | 610 | 589 | 607 | 48,000 | 607 |
| 1996-04-09 | 580 | 591 | 580 | 591 | 25,000 | 591 |
| 1996-04-08 | 583 | 585 | 573 | 573 | 33,000 | 573 |
| 1996-04-05 | 572 | 573 | 572 | 573 | 12,000 | 573 |
| 1996-04-04 | 585 | 585 | 568 | 568 | 14,000 | 568 |
| 1996-04-03 | 600 | 600 | 585 | 585 | 47,000 | 585 |
| 1996-04-02 | 581 | 600 | 580 | 600 | 30,000 | 600 |
| 1996-04-01 | 580 | 585 | 579 | 579 | 27,000 | 579 |
| 1996-03-29 | 543 | 555 | 543 | 555 | 13,000 | 555 |
| 1996-03-28 | 550 | 550 | 541 | 541 | 10,000 | 541 |
| 1996-03-27 | 550 | 550 | 543 | 543 | 5,000 | 543 |
| 1996-03-26 | 552 | 552 | 550 | 550 | 9,000 | 550 |
| 1996-03-25 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 1996-03-22 | 553 | 553 | 550 | 550 | 11,000 | 550 |
| 1996-03-21 | 575 | 575 | 550 | 550 | 16,000 | 550 |
| 1996-03-19 | 542 | 550 | 540 | 540 | 15,000 | 540 |
| 1996-03-18 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1996-03-15 | 540 | 541 | 540 | 541 | 15,000 | 541 |
| 1996-03-14 | 540 | 540 | 535 | 540 | 10,000 | 540 |
| 1996-03-13 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 1996-03-12 | 542 | 549 | 540 | 540 | 19,000 | 540 |
| 1996-03-11 | 540 | 540 | 539 | 540 | 7,000 | 540 |
| 1996-03-08 | 541 | 549 | 540 | 541 | 13,000 | 541 |
| 1996-03-07 | 545 | 549 | 545 | 545 | 9,000 | 545 |
| 1996-03-06 | 541 | 541 | 541 | 541 | 9,000 | 541 |
| 1996-03-05 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1996-03-04 | 544 | 545 | 540 | 544 | 16,000 | 544 |
| 1996-03-01 | 550 | 550 | 541 | 545 | 17,000 | 545 |
| 1996-02-29 | 549 | 549 | 545 | 545 | 9,000 | 545 |
| 1996-02-28 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1996-02-27 | 553 | 553 | 551 | 551 | 8,000 | 551 |
| 1996-02-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-02-23 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 1996-02-22 | 560 | 561 | 550 | 550 | 19,000 | 550 |
| 1996-02-21 | 571 | 580 | 570 | 578 | 9,000 | 578 |
| 1996-02-20 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1996-02-19 | 565 | 570 | 565 | 566 | 23,000 | 566 |
| 1996-02-16 | 585 | 590 | 565 | 565 | 28,000 | 565 |
| 1996-02-15 | 591 | 592 | 588 | 588 | 13,000 | 588 |
| 1996-02-14 | 590 | 595 | 582 | 590 | 20,000 | 590 |
| 1996-02-13 | 608 | 610 | 600 | 600 | 41,000 | 600 |
| 1996-02-09 | 610 | 610 | 605 | 608 | 39,000 | 608 |
| 1996-02-08 | 592 | 605 | 591 | 605 | 21,000 | 605 |
| 1996-02-07 | 595 | 605 | 595 | 600 | 30,000 | 600 |
| 1996-02-06 | 605 | 605 | 595 | 605 | 27,000 | 605 |
| 1996-02-05 | 620 | 620 | 606 | 608 | 55,000 | 608 |
| 1996-02-02 | 614 | 615 | 605 | 615 | 75,000 | 615 |
| 1996-02-01 | 595 | 614 | 585 | 614 | 96,000 | 614 |
| 1996-01-31 | 581 | 594 | 575 | 594 | 28,000 | 594 |
| 1996-01-30 | 595 | 595 | 580 | 593 | 23,000 | 593 |
| 1996-01-29 | 590 | 595 | 580 | 595 | 20,000 | 595 |
| 1996-01-26 | 591 | 591 | 590 | 590 | 6,000 | 590 |
| 1996-01-25 | 580 | 598 | 580 | 595 | 29,000 | 595 |
| 1996-01-24 | 587 | 590 | 576 | 580 | 31,000 | 580 |
| 1996-01-23 | 591 | 600 | 590 | 590 | 33,000 | 590 |
| 1996-01-22 | 600 | 600 | 590 | 590 | 35,000 | 590 |
| 1996-01-19 | 600 | 605 | 586 | 590 | 58,000 | 590 |
| 1996-01-18 | 590 | 618 | 589 | 595 | 285,000 | 595 |
| 1996-01-17 | 609 | 609 | 580 | 580 | 133,000 | 580 |
| 1996-01-16 | 573 | 594 | 570 | 590 | 138,000 | 590 |
| 1996-01-12 | 565 | 575 | 561 | 563 | 70,000 | 563 |
| 1996-01-11 | 570 | 573 | 550 | 555 | 74,000 | 555 |
| 1996-01-10 | 584 | 584 | 565 | 570 | 31,000 | 570 |
| 1996-01-09 | 574 | 597 | 574 | 585 | 95,000 | 585 |
| 1996-01-08 | 560 | 569 | 555 | 569 | 70,000 | 569 |
| 1996-01-05 | 560 | 560 | 550 | 560 | 85,000 | 560 |
| 1996-01-04 | 530 | 550 | 530 | 550 | 113,000 | 550 |
分割・併合履歴 ： なし
