6853 (株)共和電業 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 263 | 265 | 263 | 265 | 2,000 | 265 |
| 1999-12-29 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 1999-12-28 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 1999-12-27 | 285 | 285 | 280 | 284 | 18,000 | 284 |
| 1999-12-24 | 285 | 285 | 285 | 285 | 17,000 | 285 |
| 1999-12-22 | 275 | 285 | 275 | 285 | 61,000 | 285 |
| 1999-12-21 | 275 | 275 | 241 | 241 | 27,000 | 241 |
| 1999-12-20 | 280 | 280 | 275 | 275 | 69,000 | 275 |
| 1999-12-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-12-16 | 281 | 281 | 280 | 280 | 13,000 | 280 |
| 1999-12-15 | 280 | 281 | 279 | 281 | 41,000 | 281 |
| 1999-12-14 | 279 | 280 | 279 | 280 | 10,000 | 280 |
| 1999-12-13 | 289 | 289 | 279 | 279 | 46,000 | 279 |
| 1999-12-10 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1999-12-08 | 255 | 278 | 255 | 268 | 23,000 | 268 |
| 1999-12-07 | 260 | 274 | 260 | 274 | 9,000 | 274 |
| 1999-12-06 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1999-12-03 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 1999-12-02 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1999-12-01 | 278 | 278 | 258 | 258 | 17,000 | 258 |
| 1999-11-30 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1999-11-29 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 1999-11-26 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 1999-11-25 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1999-11-24 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 1999-11-22 | 279 | 279 | 256 | 271 | 14,000 | 271 |
| 1999-11-19 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-11-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1999-11-17 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 1999-11-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-11-15 | 264 | 265 | 240 | 240 | 18,000 | 240 |
| 1999-11-12 | 263 | 263 | 250 | 250 | 12,000 | 250 |
| 1999-11-11 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1999-11-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-11-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-11-08 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-11-05 | 280 | 284 | 280 | 284 | 4,000 | 284 |
| 1999-11-04 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-11-02 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 1999-11-01 | 288 | 288 | 288 | 288 | 16,000 | 288 |
| 1999-10-29 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 1999-10-28 | 274 | 275 | 273 | 273 | 6,000 | 273 |
| 1999-10-27 | 273 | 285 | 273 | 285 | 2,000 | 285 |
| 1999-10-26 | 273 | 273 | 272 | 273 | 11,000 | 273 |
| 1999-10-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-22 | 285 | 285 | 281 | 285 | 8,000 | 285 |
| 1999-10-21 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1999-10-20 | 293 | 293 | 289 | 289 | 10,000 | 289 |
| 1999-10-19 | 278 | 281 | 270 | 281 | 14,000 | 281 |
| 1999-10-18 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 1999-10-15 | 309 | 309 | 290 | 290 | 7,000 | 290 |
| 1999-10-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-10-12 | 287 | 287 | 282 | 285 | 8,000 | 285 |
| 1999-10-08 | 300 | 300 | 287 | 287 | 4,000 | 287 |
| 1999-10-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-04 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1999-10-01 | 322 | 322 | 322 | 322 | 15,000 | 322 |
| 1999-09-30 | 282 | 287 | 282 | 287 | 3,000 | 287 |
| 1999-09-29 | 276 | 280 | 276 | 280 | 6,000 | 280 |
| 1999-09-28 | 280 | 280 | 271 | 276 | 6,000 | 276 |
| 1999-09-27 | 290 | 290 | 280 | 280 | 38,000 | 280 |
| 1999-09-24 | 293 | 293 | 275 | 285 | 22,000 | 285 |
| 1999-09-22 | 292 | 292 | 275 | 280 | 5,000 | 280 |
| 1999-09-21 | 298 | 298 | 298 | 298 | 100,000 | 298 |
| 1999-09-20 | 298 | 298 | 298 | 298 | 11,000 | 298 |
| 1999-09-17 | 290 | 290 | 271 | 271 | 24,000 | 271 |
| 1999-09-16 | 300 | 300 | 280 | 289 | 9,000 | 289 |
| 1999-09-14 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1999-09-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-09-10 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1999-09-08 | 294 | 294 | 293 | 293 | 6,000 | 293 |
| 1999-09-07 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 1999-09-06 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 1999-09-03 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 1999-09-02 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1999-09-01 | 305 | 312 | 305 | 306 | 25,000 | 306 |
| 1999-08-31 | 300 | 303 | 297 | 303 | 15,000 | 303 |
| 1999-08-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1999-08-26 | 290 | 290 | 288 | 290 | 13,000 | 290 |
| 1999-08-25 | 297 | 297 | 296 | 296 | 7,000 | 296 |
| 1999-08-24 | 301 | 304 | 295 | 295 | 8,000 | 295 |
| 1999-08-23 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-08-20 | 314 | 314 | 314 | 314 | 8,000 | 314 |
| 1999-08-19 | 305 | 305 | 295 | 295 | 3,000 | 295 |
| 1999-08-18 | 313 | 313 | 306 | 307 | 6,000 | 307 |
| 1999-08-17 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1999-08-16 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-08-13 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-08-12 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-08-11 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 1999-08-10 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-08-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-06 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 1999-08-05 | 308 | 310 | 308 | 308 | 4,000 | 308 |
| 1999-08-04 | 306 | 309 | 306 | 309 | 5,000 | 309 |
| 1999-08-03 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1999-08-02 | 345 | 345 | 345 | 345 | 14,000 | 345 |
| 1999-07-30 | 321 | 322 | 321 | 321 | 4,000 | 321 |
| 1999-07-29 | 322 | 322 | 321 | 321 | 5,000 | 321 |
| 1999-07-28 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 1999-07-27 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-07-26 | 327 | 327 | 321 | 321 | 3,000 | 321 |
| 1999-07-23 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1999-07-22 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 1999-07-21 | 350 | 350 | 345 | 345 | 11,000 | 345 |
| 1999-07-19 | 331 | 346 | 331 | 346 | 5,000 | 346 |
| 1999-07-16 | 337 | 346 | 336 | 341 | 16,000 | 341 |
| 1999-07-15 | 348 | 348 | 333 | 336 | 21,000 | 336 |
| 1999-07-14 | 325 | 344 | 325 | 344 | 10,000 | 344 |
| 1999-07-13 | 336 | 336 | 324 | 327 | 24,000 | 327 |
| 1999-07-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-07-09 | 336 | 336 | 335 | 335 | 10,000 | 335 |
| 1999-07-08 | 335 | 336 | 335 | 336 | 6,000 | 336 |
| 1999-07-07 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-07-06 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 1999-07-05 | 356 | 356 | 333 | 338 | 36,000 | 338 |
| 1999-07-02 | 330 | 332 | 330 | 331 | 12,000 | 331 |
| 1999-07-01 | 350 | 350 | 331 | 331 | 19,000 | 331 |
| 1999-06-30 | 342 | 346 | 335 | 346 | 17,000 | 346 |
| 1999-06-29 | 339 | 344 | 339 | 344 | 2,000 | 344 |
| 1999-06-28 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 1999-06-25 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-06-24 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 1999-06-23 | 336 | 339 | 335 | 339 | 7,000 | 339 |
| 1999-06-22 | 338 | 339 | 335 | 339 | 9,000 | 339 |
| 1999-06-21 | 337 | 337 | 330 | 330 | 16,000 | 330 |
| 1999-06-18 | 338 | 338 | 325 | 327 | 19,000 | 327 |
| 1999-06-17 | 322 | 330 | 320 | 325 | 19,000 | 325 |
| 1999-06-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-06-15 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 1999-06-14 | 326 | 326 | 320 | 320 | 2,000 | 320 |
| 1999-06-11 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 1999-06-10 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 1999-06-09 | 316 | 330 | 316 | 316 | 21,000 | 316 |
| 1999-06-08 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 1999-06-07 | 311 | 313 | 311 | 313 | 8,000 | 313 |
| 1999-06-04 | 321 | 325 | 321 | 321 | 5,000 | 321 |
| 1999-06-03 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-06-01 | 345 | 345 | 325 | 325 | 15,000 | 325 |
| 1999-05-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-05-28 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-05-27 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1999-05-26 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 1999-05-25 | 336 | 336 | 330 | 330 | 5,000 | 330 |
| 1999-05-20 | 366 | 366 | 343 | 343 | 9,000 | 343 |
| 1999-05-18 | 336 | 341 | 336 | 341 | 5,000 | 341 |
| 1999-05-17 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1999-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-05-13 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1999-05-12 | 361 | 366 | 361 | 361 | 3,000 | 361 |
| 1999-05-11 | 360 | 370 | 360 | 370 | 4,000 | 370 |
| 1999-05-10 | 370 | 370 | 350 | 350 | 14,000 | 350 |
| 1999-05-07 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 1999-05-06 | 390 | 390 | 390 | 390 | 27,000 | 390 |
| 1999-04-30 | 341 | 350 | 341 | 350 | 6,000 | 350 |
| 1999-04-28 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1999-04-23 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 1999-04-22 | 340 | 340 | 331 | 340 | 13,000 | 340 |
| 1999-04-21 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 1999-04-20 | 385 | 385 | 350 | 350 | 25,000 | 350 |
| 1999-04-19 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 1999-04-16 | 351 | 354 | 351 | 352 | 5,000 | 352 |
| 1999-04-15 | 363 | 365 | 350 | 350 | 22,000 | 350 |
| 1999-04-14 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 1999-04-13 | 352 | 353 | 350 | 350 | 12,000 | 350 |
| 1999-04-12 | 380 | 380 | 350 | 350 | 12,000 | 350 |
| 1999-04-09 | 370 | 380 | 370 | 380 | 23,000 | 380 |
| 1999-04-08 | 341 | 360 | 341 | 360 | 23,000 | 360 |
| 1999-04-07 | 320 | 340 | 320 | 340 | 25,000 | 340 |
| 1999-04-06 | 310 | 320 | 305 | 320 | 5,000 | 320 |
| 1999-04-05 | 299 | 301 | 299 | 301 | 7,000 | 301 |
| 1999-04-02 | 295 | 295 | 294 | 295 | 19,000 | 295 |
| 1999-04-01 | 294 | 294 | 294 | 294 | 17,000 | 294 |
| 1999-03-31 | 290 | 290 | 283 | 285 | 10,000 | 285 |
| 1999-03-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-03-29 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1999-03-24 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1999-03-23 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1999-03-19 | 290 | 295 | 283 | 283 | 11,000 | 283 |
| 1999-03-18 | 280 | 288 | 280 | 288 | 14,000 | 288 |
| 1999-03-17 | 270 | 280 | 267 | 280 | 9,000 | 280 |
| 1999-03-16 | 266 | 266 | 265 | 265 | 7,000 | 265 |
| 1999-03-15 | 280 | 280 | 263 | 265 | 9,000 | 265 |
| 1999-03-12 | 265 | 265 | 263 | 263 | 20,000 | 263 |
| 1999-03-11 | 265 | 265 | 261 | 261 | 11,000 | 261 |
| 1999-03-10 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1999-03-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-03-05 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 1999-03-03 | 257 | 257 | 255 | 256 | 5,000 | 256 |
| 1999-03-02 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 1999-03-01 | 260 | 260 | 260 | 260 | 20,000 | 260 |
| 1999-02-26 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 1999-02-25 | 249 | 249 | 245 | 245 | 7,000 | 245 |
| 1999-02-24 | 251 | 251 | 246 | 246 | 7,000 | 246 |
| 1999-02-23 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 1999-02-22 | 260 | 260 | 259 | 259 | 11,000 | 259 |
| 1999-02-19 | 244 | 249 | 243 | 244 | 6,000 | 244 |
| 1999-02-18 | 250 | 250 | 238 | 243 | 13,000 | 243 |
| 1999-02-17 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 1999-02-16 | 255 | 255 | 251 | 255 | 9,000 | 255 |
| 1999-02-15 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1999-02-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-10 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 1999-02-09 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1999-02-08 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-02-05 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 1999-02-04 | 250 | 255 | 249 | 255 | 10,000 | 255 |
| 1999-02-03 | 250 | 259 | 250 | 250 | 8,000 | 250 |
| 1999-02-02 | 267 | 267 | 250 | 250 | 3,000 | 250 |
| 1999-02-01 | 270 | 270 | 270 | 270 | 18,000 | 270 |
| 1999-01-29 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1999-01-28 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 1999-01-27 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-01-25 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 1999-01-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-01-20 | 259 | 259 | 250 | 250 | 13,000 | 250 |
| 1999-01-19 | 250 | 254 | 250 | 254 | 9,000 | 254 |
| 1999-01-18 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 1999-01-13 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 1999-01-08 | 251 | 255 | 251 | 251 | 6,000 | 251 |
| 1999-01-06 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 1999-01-04 | 277 | 277 | 256 | 256 | 20,000 | 256 |
分割・併合履歴 ： なし
