6853 (株)共和電業 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 310 | 295 | 295 | 4,000 | 295 |
| 1997-12-26 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 1997-12-25 | 289 | 300 | 289 | 300 | 14,000 | 300 |
| 1997-12-24 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1997-12-22 | 325 | 325 | 305 | 305 | 16,000 | 305 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 37,000 | 300 |
| 1997-12-18 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1997-12-17 | 316 | 325 | 315 | 325 | 14,000 | 325 |
| 1997-12-16 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1997-12-15 | 320 | 321 | 320 | 320 | 18,000 | 320 |
| 1997-12-12 | 321 | 325 | 315 | 315 | 8,000 | 315 |
| 1997-12-11 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-12-10 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-12-09 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 1997-12-08 | 359 | 359 | 359 | 359 | 33,000 | 359 |
| 1997-12-05 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 1997-12-04 | 320 | 320 | 310 | 310 | 18,000 | 310 |
| 1997-12-03 | 346 | 346 | 330 | 330 | 6,000 | 330 |
| 1997-12-02 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1997-12-01 | 367 | 367 | 367 | 367 | 15,000 | 367 |
| 1997-11-28 | 321 | 330 | 321 | 322 | 7,000 | 322 |
| 1997-11-27 | 321 | 321 | 320 | 320 | 19,000 | 320 |
| 1997-11-26 | 344 | 344 | 311 | 311 | 5,000 | 311 |
| 1997-11-21 | 347 | 350 | 347 | 349 | 7,000 | 349 |
| 1997-11-20 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1997-11-19 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1997-11-18 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 1997-11-17 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1997-11-14 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1997-11-13 | 327 | 327 | 310 | 320 | 14,000 | 320 |
| 1997-11-12 | 327 | 327 | 327 | 327 | 8,000 | 327 |
| 1997-11-11 | 325 | 330 | 320 | 327 | 15,000 | 327 |
| 1997-11-10 | 325 | 325 | 320 | 325 | 14,000 | 325 |
| 1997-11-07 | 332 | 332 | 325 | 330 | 14,000 | 330 |
| 1997-11-06 | 346 | 346 | 330 | 330 | 10,000 | 330 |
| 1997-11-05 | 359 | 360 | 341 | 341 | 7,000 | 341 |
| 1997-11-04 | 369 | 369 | 369 | 369 | 13,000 | 369 |
| 1997-10-31 | 349 | 349 | 340 | 340 | 7,000 | 340 |
| 1997-10-30 | 350 | 350 | 336 | 336 | 9,000 | 336 |
| 1997-10-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-10-28 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1997-10-27 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1997-10-24 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 1997-10-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-10-22 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-10-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-10-20 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1997-10-17 | 340 | 340 | 330 | 330 | 7,000 | 330 |
| 1997-10-16 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-10-15 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1997-10-14 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1997-10-13 | 320 | 320 | 315 | 315 | 15,000 | 315 |
| 1997-10-09 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 1997-10-07 | 316 | 319 | 316 | 318 | 23,000 | 318 |
| 1997-10-06 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1997-10-03 | 310 | 318 | 310 | 312 | 17,000 | 312 |
| 1997-10-02 | 330 | 333 | 300 | 300 | 53,000 | 300 |
| 1997-10-01 | 344 | 344 | 338 | 338 | 22,000 | 338 |
| 1997-09-30 | 356 | 356 | 340 | 340 | 45,000 | 340 |
| 1997-09-29 | 369 | 369 | 360 | 360 | 31,000 | 360 |
| 1997-09-26 | 385 | 388 | 367 | 367 | 39,000 | 367 |
| 1997-09-25 | 395 | 395 | 390 | 390 | 21,000 | 390 |
| 1997-09-24 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1997-09-22 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1997-09-19 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1997-09-18 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 1997-09-17 | 401 | 401 | 395 | 395 | 21,000 | 395 |
| 1997-09-16 | 402 | 402 | 400 | 400 | 26,000 | 400 |
| 1997-09-12 | 401 | 401 | 400 | 400 | 16,000 | 400 |
| 1997-09-11 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 1997-09-10 | 401 | 410 | 400 | 410 | 7,000 | 410 |
| 1997-09-09 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 1997-09-08 | 401 | 406 | 401 | 406 | 6,000 | 406 |
| 1997-09-05 | 410 | 410 | 405 | 405 | 14,000 | 405 |
| 1997-09-04 | 413 | 413 | 410 | 413 | 17,000 | 413 |
| 1997-09-03 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1997-09-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-09-01 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 1997-08-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-08-28 | 400 | 429 | 400 | 429 | 14,000 | 429 |
| 1997-08-27 | 420 | 420 | 405 | 405 | 10,000 | 405 |
| 1997-08-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-08-25 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1997-08-22 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1997-08-21 | 440 | 440 | 435 | 435 | 11,000 | 435 |
| 1997-08-20 | 405 | 413 | 405 | 413 | 33,000 | 413 |
| 1997-08-19 | 406 | 406 | 400 | 400 | 22,000 | 400 |
| 1997-08-18 | 400 | 401 | 400 | 401 | 8,000 | 401 |
| 1997-08-15 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-08-14 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1997-08-13 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-08-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-08-08 | 402 | 412 | 402 | 410 | 8,000 | 410 |
| 1997-08-07 | 415 | 415 | 401 | 401 | 20,000 | 401 |
| 1997-08-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-08-05 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1997-08-04 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-08-01 | 455 | 455 | 455 | 455 | 13,000 | 455 |
| 1997-07-31 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1997-07-30 | 441 | 447 | 441 | 445 | 10,000 | 445 |
| 1997-07-29 | 450 | 450 | 448 | 448 | 5,000 | 448 |
| 1997-07-28 | 441 | 450 | 441 | 450 | 3,000 | 450 |
| 1997-07-24 | 447 | 450 | 447 | 447 | 9,000 | 447 |
| 1997-07-23 | 466 | 466 | 460 | 464 | 19,000 | 464 |
| 1997-07-22 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1997-07-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-07-17 | 448 | 448 | 447 | 447 | 7,000 | 447 |
| 1997-07-16 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1997-07-15 | 446 | 447 | 440 | 440 | 13,000 | 440 |
| 1997-07-14 | 450 | 450 | 446 | 446 | 8,000 | 446 |
| 1997-07-11 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-07-10 | 455 | 455 | 445 | 450 | 7,000 | 450 |
| 1997-07-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-07-08 | 469 | 469 | 455 | 455 | 4,000 | 455 |
| 1997-07-07 | 479 | 479 | 471 | 471 | 30,000 | 471 |
| 1997-07-04 | 455 | 460 | 455 | 460 | 8,000 | 460 |
| 1997-07-03 | 460 | 460 | 455 | 456 | 3,000 | 456 |
| 1997-07-02 | 460 | 462 | 452 | 460 | 9,000 | 460 |
| 1997-07-01 | 477 | 477 | 455 | 455 | 20,000 | 455 |
| 1997-06-30 | 460 | 460 | 450 | 452 | 11,000 | 452 |
| 1997-06-27 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1997-06-26 | 465 | 465 | 465 | 465 | 25,000 | 465 |
| 1997-06-25 | 467 | 474 | 465 | 474 | 6,000 | 474 |
| 1997-06-24 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1997-06-23 | 487 | 487 | 470 | 470 | 11,000 | 470 |
| 1997-06-20 | 476 | 481 | 476 | 477 | 25,000 | 477 |
| 1997-06-19 | 474 | 474 | 467 | 467 | 30,000 | 467 |
| 1997-06-18 | 470 | 474 | 468 | 468 | 16,000 | 468 |
| 1997-06-17 | 474 | 474 | 465 | 465 | 11,000 | 465 |
| 1997-06-16 | 457 | 475 | 457 | 475 | 26,000 | 475 |
| 1997-06-13 | 450 | 452 | 450 | 452 | 35,000 | 452 |
| 1997-06-12 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1997-06-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-06-10 | 446 | 447 | 445 | 447 | 11,000 | 447 |
| 1997-06-09 | 465 | 465 | 442 | 445 | 13,000 | 445 |
| 1997-06-06 | 465 | 465 | 463 | 465 | 17,000 | 465 |
| 1997-06-05 | 468 | 470 | 465 | 465 | 15,000 | 465 |
| 1997-06-04 | 468 | 468 | 465 | 466 | 17,000 | 466 |
| 1997-06-03 | 468 | 470 | 465 | 465 | 7,000 | 465 |
| 1997-06-02 | 471 | 471 | 470 | 470 | 11,000 | 470 |
| 1997-05-30 | 457 | 457 | 444 | 450 | 19,000 | 450 |
| 1997-05-29 | 459 | 459 | 452 | 452 | 11,000 | 452 |
| 1997-05-28 | 459 | 459 | 458 | 458 | 3,000 | 458 |
| 1997-05-27 | 450 | 450 | 445 | 445 | 13,000 | 445 |
| 1997-05-26 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-05-23 | 450 | 450 | 444 | 445 | 4,000 | 445 |
| 1997-05-22 | 450 | 450 | 445 | 450 | 10,000 | 450 |
| 1997-05-21 | 461 | 462 | 450 | 450 | 19,000 | 450 |
| 1997-05-20 | 475 | 475 | 461 | 461 | 23,000 | 461 |
| 1997-05-19 | 457 | 460 | 452 | 460 | 11,000 | 460 |
| 1997-05-16 | 452 | 460 | 452 | 452 | 3,000 | 452 |
| 1997-05-15 | 470 | 473 | 452 | 452 | 27,000 | 452 |
| 1997-05-14 | 445 | 460 | 445 | 460 | 24,000 | 460 |
| 1997-05-13 | 422 | 441 | 422 | 436 | 32,000 | 436 |
| 1997-05-12 | 435 | 435 | 431 | 432 | 33,000 | 432 |
| 1997-05-09 | 440 | 440 | 438 | 440 | 20,000 | 440 |
| 1997-05-08 | 449 | 450 | 433 | 438 | 38,000 | 438 |
| 1997-05-07 | 460 | 461 | 452 | 459 | 48,000 | 459 |
| 1997-05-06 | 460 | 460 | 451 | 458 | 30,000 | 458 |
| 1997-05-02 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1997-05-01 | 460 | 463 | 455 | 463 | 24,000 | 463 |
| 1997-04-30 | 431 | 440 | 431 | 440 | 4,000 | 440 |
| 1997-04-28 | 446 | 446 | 431 | 431 | 4,000 | 431 |
| 1997-04-25 | 445 | 445 | 431 | 431 | 4,000 | 431 |
| 1997-04-24 | 451 | 452 | 445 | 445 | 7,000 | 445 |
| 1997-04-23 | 451 | 460 | 451 | 451 | 8,000 | 451 |
| 1997-04-22 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-04-21 | 460 | 460 | 460 | 460 | 17,000 | 460 |
| 1997-04-18 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1997-04-17 | 405 | 417 | 405 | 417 | 7,000 | 417 |
| 1997-04-16 | 420 | 420 | 417 | 417 | 10,000 | 417 |
| 1997-04-14 | 385 | 387 | 380 | 380 | 21,000 | 380 |
| 1997-04-11 | 390 | 397 | 385 | 397 | 21,000 | 397 |
| 1997-04-10 | 390 | 399 | 390 | 399 | 43,000 | 399 |
| 1997-04-09 | 410 | 410 | 395 | 395 | 24,000 | 395 |
| 1997-04-08 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 1997-04-07 | 431 | 432 | 421 | 421 | 36,000 | 421 |
| 1997-04-04 | 420 | 422 | 415 | 422 | 13,000 | 422 |
| 1997-04-03 | 435 | 438 | 417 | 417 | 19,000 | 417 |
| 1997-04-02 | 449 | 449 | 427 | 427 | 23,000 | 427 |
| 1997-04-01 | 457 | 457 | 450 | 450 | 14,000 | 450 |
| 1997-03-31 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-03-28 | 451 | 457 | 450 | 451 | 10,000 | 451 |
| 1997-03-27 | 451 | 451 | 450 | 450 | 14,000 | 450 |
| 1997-03-26 | 453 | 453 | 450 | 450 | 19,000 | 450 |
| 1997-03-25 | 455 | 455 | 453 | 453 | 11,000 | 453 |
| 1997-03-24 | 452 | 455 | 452 | 455 | 7,000 | 455 |
| 1997-03-21 | 465 | 465 | 451 | 451 | 22,000 | 451 |
| 1997-03-19 | 454 | 460 | 451 | 460 | 10,000 | 460 |
| 1997-03-18 | 455 | 455 | 453 | 453 | 8,000 | 453 |
| 1997-03-17 | 462 | 462 | 455 | 455 | 14,000 | 455 |
| 1997-03-14 | 460 | 460 | 451 | 455 | 13,000 | 455 |
| 1997-03-13 | 455 | 460 | 455 | 460 | 10,000 | 460 |
| 1997-03-12 | 455 | 460 | 455 | 458 | 8,000 | 458 |
| 1997-03-11 | 460 | 463 | 451 | 451 | 11,000 | 451 |
| 1997-03-10 | 461 | 461 | 452 | 456 | 14,000 | 456 |
| 1997-03-07 | 470 | 470 | 461 | 461 | 6,000 | 461 |
| 1997-03-06 | 485 | 485 | 470 | 470 | 4,000 | 470 |
| 1997-03-05 | 481 | 481 | 480 | 480 | 15,000 | 480 |
| 1997-03-04 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1997-03-03 | 481 | 481 | 481 | 481 | 9,000 | 481 |
| 1997-02-28 | 490 | 490 | 471 | 476 | 20,000 | 476 |
| 1997-02-27 | 480 | 485 | 480 | 481 | 16,000 | 481 |
| 1997-02-26 | 490 | 490 | 480 | 480 | 14,000 | 480 |
| 1997-02-25 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-02-24 | 510 | 510 | 490 | 490 | 5,000 | 490 |
| 1997-02-21 | 514 | 514 | 510 | 510 | 7,000 | 510 |
| 1997-02-20 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 1997-02-19 | 504 | 504 | 490 | 490 | 12,000 | 490 |
| 1997-02-18 | 510 | 510 | 500 | 505 | 5,000 | 505 |
| 1997-02-17 | 496 | 496 | 495 | 495 | 15,000 | 495 |
| 1997-02-14 | 462 | 462 | 461 | 461 | 8,000 | 461 |
| 1997-02-13 | 460 | 461 | 460 | 461 | 6,000 | 461 |
| 1997-02-12 | 456 | 461 | 456 | 461 | 3,000 | 461 |
| 1997-02-10 | 450 | 455 | 450 | 451 | 11,000 | 451 |
| 1997-02-07 | 469 | 469 | 460 | 460 | 4,000 | 460 |
| 1997-02-06 | 470 | 471 | 469 | 469 | 14,000 | 469 |
| 1997-02-05 | 481 | 481 | 471 | 471 | 24,000 | 471 |
| 1997-02-04 | 486 | 486 | 480 | 480 | 8,000 | 480 |
| 1997-02-03 | 495 | 495 | 486 | 486 | 10,000 | 486 |
| 1997-01-31 | 472 | 480 | 472 | 480 | 5,000 | 480 |
| 1997-01-30 | 475 | 478 | 470 | 471 | 9,000 | 471 |
| 1997-01-29 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 1997-01-28 | 480 | 480 | 480 | 480 | 19,000 | 480 |
| 1997-01-27 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1997-01-22 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1997-01-21 | 490 | 495 | 490 | 495 | 18,000 | 495 |
| 1997-01-20 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 1997-01-17 | 500 | 500 | 480 | 480 | 18,000 | 480 |
| 1997-01-16 | 500 | 510 | 498 | 498 | 10,000 | 498 |
| 1997-01-14 | 481 | 485 | 480 | 485 | 9,000 | 485 |
| 1997-01-13 | 450 | 461 | 450 | 460 | 22,000 | 460 |
| 1997-01-10 | 475 | 475 | 450 | 450 | 21,000 | 450 |
| 1997-01-09 | 490 | 490 | 475 | 475 | 23,000 | 475 |
| 1997-01-08 | 494 | 499 | 485 | 485 | 12,000 | 485 |
| 1997-01-07 | 510 | 510 | 490 | 493 | 13,000 | 493 |
| 1997-01-06 | 520 | 521 | 520 | 520 | 12,000 | 520 |
分割・併合履歴 ： なし
