6853 (株)共和電業 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 255 | 257 | 251 | 257 | 7,000 | 257 |
| 1998-12-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-12-25 | 258 | 258 | 253 | 253 | 5,000 | 253 |
| 1998-12-24 | 262 | 270 | 262 | 264 | 6,000 | 264 |
| 1998-12-22 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1998-12-21 | 290 | 290 | 262 | 262 | 12,000 | 262 |
| 1998-12-18 | 261 | 265 | 260 | 260 | 6,000 | 260 |
| 1998-12-17 | 260 | 268 | 260 | 260 | 4,000 | 260 |
| 1998-12-16 | 270 | 270 | 268 | 268 | 9,000 | 268 |
| 1998-12-15 | 272 | 272 | 270 | 270 | 19,000 | 270 |
| 1998-12-14 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1998-12-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-12-10 | 282 | 282 | 270 | 270 | 16,000 | 270 |
| 1998-12-09 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 1998-12-08 | 281 | 294 | 280 | 290 | 7,000 | 290 |
| 1998-12-07 | 305 | 305 | 280 | 280 | 46,000 | 280 |
| 1998-12-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-12-02 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1998-12-01 | 280 | 280 | 278 | 280 | 28,000 | 280 |
| 1998-11-30 | 275 | 280 | 272 | 280 | 12,000 | 280 |
| 1998-11-27 | 270 | 273 | 270 | 270 | 7,000 | 270 |
| 1998-11-26 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 1998-11-25 | 256 | 264 | 256 | 257 | 7,000 | 257 |
| 1998-11-24 | 264 | 264 | 253 | 253 | 4,000 | 253 |
| 1998-11-20 | 269 | 269 | 265 | 265 | 16,000 | 265 |
| 1998-11-19 | 252 | 259 | 252 | 259 | 3,000 | 259 |
| 1998-11-18 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 1998-11-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-11-16 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1998-11-13 | 236 | 236 | 235 | 236 | 6,000 | 236 |
| 1998-11-11 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1998-11-09 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 1998-11-06 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1998-11-05 | 250 | 250 | 230 | 230 | 40,000 | 230 |
| 1998-11-04 | 249 | 249 | 249 | 249 | 16,000 | 249 |
| 1998-11-02 | 256 | 256 | 249 | 249 | 27,000 | 249 |
| 1998-10-30 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 1998-10-29 | 250 | 250 | 249 | 249 | 8,000 | 249 |
| 1998-10-28 | 266 | 266 | 249 | 249 | 33,000 | 249 |
| 1998-10-27 | 270 | 270 | 266 | 269 | 3,000 | 269 |
| 1998-10-26 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-10-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-22 | 262 | 275 | 262 | 270 | 6,000 | 270 |
| 1998-10-21 | 260 | 263 | 260 | 263 | 8,000 | 263 |
| 1998-10-20 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 1998-10-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-16 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1998-10-15 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 1998-10-14 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1998-10-13 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 1998-10-12 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 1998-10-09 | 252 | 260 | 252 | 260 | 3,000 | 260 |
| 1998-10-07 | 261 | 261 | 252 | 252 | 2,000 | 252 |
| 1998-10-06 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 1998-10-05 | 250 | 260 | 250 | 260 | 6,000 | 260 |
| 1998-10-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-10-01 | 294 | 294 | 255 | 255 | 21,000 | 255 |
| 1998-09-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-09-29 | 260 | 278 | 258 | 278 | 14,000 | 278 |
| 1998-09-25 | 262 | 263 | 255 | 258 | 13,000 | 258 |
| 1998-09-24 | 265 | 270 | 261 | 261 | 13,000 | 261 |
| 1998-09-22 | 294 | 294 | 294 | 294 | 11,000 | 294 |
| 1998-09-21 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1998-09-18 | 274 | 274 | 261 | 265 | 10,000 | 265 |
| 1998-09-17 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 1998-09-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-09-14 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-09-11 | 285 | 285 | 283 | 284 | 4,000 | 284 |
| 1998-09-09 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 1998-09-08 | 288 | 288 | 285 | 285 | 12,000 | 285 |
| 1998-09-07 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1998-09-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-09-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-09-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-09-01 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 1998-08-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-08-28 | 289 | 289 | 275 | 285 | 15,000 | 285 |
| 1998-08-27 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1998-08-26 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1998-08-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-08-24 | 309 | 309 | 308 | 308 | 3,000 | 308 |
| 1998-08-21 | 310 | 314 | 308 | 308 | 9,000 | 308 |
| 1998-08-20 | 320 | 320 | 315 | 315 | 17,000 | 315 |
| 1998-08-19 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-08-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-08-17 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1998-08-14 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 1998-08-13 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1998-08-12 | 313 | 315 | 313 | 313 | 5,000 | 313 |
| 1998-08-11 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 1998-08-10 | 320 | 320 | 319 | 319 | 10,000 | 319 |
| 1998-08-06 | 331 | 331 | 315 | 316 | 18,000 | 316 |
| 1998-08-03 | 353 | 353 | 338 | 338 | 18,000 | 338 |
| 1998-07-31 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1998-07-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1998-07-29 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1998-07-27 | 332 | 333 | 332 | 333 | 6,000 | 333 |
| 1998-07-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-07-21 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1998-07-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-07-16 | 345 | 345 | 330 | 330 | 10,000 | 330 |
| 1998-07-15 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1998-07-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-07-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-07-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-07-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-07-07 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-07-06 | 380 | 380 | 380 | 380 | 31,000 | 380 |
| 1998-07-03 | 341 | 341 | 325 | 325 | 7,000 | 325 |
| 1998-07-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-07-01 | 350 | 350 | 335 | 335 | 16,000 | 335 |
| 1998-06-30 | 331 | 333 | 331 | 333 | 2,000 | 333 |
| 1998-06-26 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-06-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-06-24 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 1998-06-22 | 340 | 340 | 312 | 312 | 10,000 | 312 |
| 1998-06-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-06-15 | 339 | 339 | 320 | 320 | 7,000 | 320 |
| 1998-06-12 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-06-04 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-06-03 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1998-06-02 | 335 | 335 | 325 | 325 | 11,000 | 325 |
| 1998-06-01 | 350 | 350 | 335 | 335 | 16,000 | 335 |
| 1998-05-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-05-28 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 1998-05-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-05-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-05-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-05-22 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1998-05-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-05-20 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 1998-05-15 | 334 | 334 | 315 | 315 | 12,000 | 315 |
| 1998-05-14 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1998-05-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1998-05-12 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1998-05-11 | 325 | 325 | 311 | 311 | 4,000 | 311 |
| 1998-05-08 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1998-05-07 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1998-05-06 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1998-05-01 | 340 | 340 | 340 | 340 | 25,000 | 340 |
| 1998-04-30 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-04-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1998-04-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-04-24 | 315 | 315 | 313 | 315 | 14,000 | 315 |
| 1998-04-23 | 313 | 315 | 312 | 315 | 9,000 | 315 |
| 1998-04-21 | 313 | 313 | 310 | 310 | 10,000 | 310 |
| 1998-04-20 | 342 | 342 | 313 | 313 | 28,000 | 313 |
| 1998-04-17 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1998-04-16 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1998-04-15 | 326 | 326 | 311 | 312 | 12,000 | 312 |
| 1998-04-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1998-04-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1998-04-08 | 317 | 317 | 316 | 316 | 3,000 | 316 |
| 1998-04-06 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 1998-04-03 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 1998-04-01 | 340 | 340 | 340 | 340 | 19,000 | 340 |
| 1998-03-31 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 1998-03-30 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 1998-03-27 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1998-03-26 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1998-03-25 | 320 | 334 | 320 | 334 | 12,000 | 334 |
| 1998-03-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1998-03-23 | 338 | 338 | 326 | 326 | 3,000 | 326 |
| 1998-03-20 | 335 | 335 | 328 | 328 | 12,000 | 328 |
| 1998-03-19 | 315 | 323 | 310 | 323 | 16,000 | 323 |
| 1998-03-18 | 320 | 320 | 309 | 310 | 47,000 | 310 |
| 1998-03-17 | 322 | 330 | 321 | 325 | 8,000 | 325 |
| 1998-03-16 | 335 | 335 | 330 | 330 | 21,000 | 330 |
| 1998-03-13 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1998-03-12 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1998-03-10 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 1998-03-09 | 349 | 350 | 340 | 340 | 8,000 | 340 |
| 1998-03-06 | 340 | 341 | 335 | 340 | 22,000 | 340 |
| 1998-03-05 | 341 | 342 | 330 | 330 | 23,000 | 330 |
| 1998-03-04 | 355 | 355 | 352 | 352 | 7,000 | 352 |
| 1998-03-03 | 371 | 371 | 352 | 352 | 22,000 | 352 |
| 1998-03-02 | 385 | 385 | 370 | 370 | 12,000 | 370 |
| 1998-02-27 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1998-02-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-02-20 | 377 | 377 | 377 | 377 | 8,000 | 377 |
| 1998-02-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-02-17 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 1998-02-16 | 377 | 377 | 367 | 367 | 6,000 | 367 |
| 1998-02-13 | 382 | 384 | 375 | 375 | 12,000 | 375 |
| 1998-02-12 | 397 | 397 | 377 | 377 | 20,000 | 377 |
| 1998-02-10 | 361 | 377 | 361 | 377 | 9,000 | 377 |
| 1998-02-09 | 360 | 360 | 359 | 360 | 6,000 | 360 |
| 1998-02-06 | 350 | 351 | 350 | 351 | 12,000 | 351 |
| 1998-02-05 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 1998-02-03 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-02-02 | 375 | 375 | 365 | 365 | 11,000 | 365 |
| 1998-01-30 | 379 | 379 | 364 | 364 | 5,000 | 364 |
| 1998-01-29 | 370 | 380 | 370 | 380 | 24,000 | 380 |
| 1998-01-28 | 359 | 370 | 350 | 365 | 32,000 | 365 |
| 1998-01-27 | 356 | 360 | 356 | 360 | 8,000 | 360 |
| 1998-01-26 | 337 | 356 | 337 | 351 | 13,000 | 351 |
| 1998-01-23 | 338 | 338 | 335 | 335 | 3,000 | 335 |
| 1998-01-22 | 345 | 345 | 338 | 338 | 2,000 | 338 |
| 1998-01-21 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1998-01-20 | 336 | 336 | 336 | 336 | 11,000 | 336 |
| 1998-01-19 | 310 | 316 | 310 | 316 | 12,000 | 316 |
| 1998-01-16 | 306 | 306 | 300 | 300 | 26,000 | 300 |
| 1998-01-14 | 306 | 308 | 306 | 308 | 3,000 | 308 |
| 1998-01-13 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-01-12 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1998-01-08 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 1998-01-05 | 335 | 335 | 335 | 335 | 15,000 | 335 |
分割・併合履歴 ： なし
