共和レザー(3553)の株価時系列情報
共和レザー(3553)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/27 | 427 | 433 | 426 | 433 | 15,000 |
| 1984/12/26 | 428 | 428 | 427 | 427 | 10,000 |
| 1984/12/25 | 440 | 440 | 435 | 435 | 4,000 |
| 1984/12/21 | 434 | 435 | 434 | 435 | 2,000 |
| 1984/12/19 | 433 | 433 | 433 | 433 | 1,000 |
| 1984/12/18 | 428 | 433 | 428 | 433 | 3,000 |
| 1984/12/17 | 435 | 435 | 428 | 428 | 6,000 |
| 1984/12/15 | 433 | 433 | 433 | 433 | 4,000 |
| 1984/12/14 | 440 | 440 | 440 | 440 | 10,000 |
| 1984/12/10 | 470 | 470 | 470 | 470 | 6,000 |
| 1984/12/05 | 485 | 485 | 475 | 475 | 22,000 |
| 1984/12/04 | 475 | 485 | 475 | 480 | 35,000 |
| 1984/12/03 | 465 | 470 | 465 | 470 | 14,000 |
| 1984/12/01 | 466 | 466 | 466 | 466 | 10,000 |
| 1984/11/30 | 460 | 470 | 460 | 465 | 42,000 |
| 1984/11/27 | 456 | 458 | 456 | 458 | 26,000 |
| 1984/11/26 | 447 | 449 | 447 | 449 | 12,000 |
| 1984/11/24 | 446 | 446 | 446 | 446 | 6,000 |
| 1984/11/22 | 446 | 448 | 446 | 448 | 8,000 |
| 1984/11/20 | 434 | 436 | 434 | 436 | 28,000 |
| 1984/11/19 | 433 | 434 | 433 | 434 | 11,000 |
| 1984/11/17 | 432 | 432 | 432 | 432 | 1,000 |
| 1984/11/16 | 433 | 433 | 432 | 432 | 9,000 |
| 1984/11/15 | 433 | 433 | 433 | 433 | 6,000 |
| 1984/11/14 | 433 | 434 | 433 | 433 | 20,000 |
| 1984/11/13 | 433 | 433 | 433 | 433 | 1,000 |
| 1984/11/12 | 430 | 431 | 430 | 431 | 10,000 |
| 1984/11/08 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/11/07 | 428 | 428 | 427 | 427 | 4,000 |
| 1984/11/02 | 427 | 427 | 427 | 427 | 7,000 |
| 1984/11/01 | 429 | 429 | 429 | 429 | 1,000 |
| 1984/10/31 | 431 | 432 | 428 | 428 | 13,000 |
| 1984/10/30 | 428 | 428 | 428 | 428 | 1,000 |
| 1984/10/29 | 430 | 430 | 429 | 429 | 4,000 |
| 1984/10/27 | 429 | 429 | 429 | 429 | 2,000 |
| 1984/10/26 | 430 | 430 | 430 | 430 | 5,000 |
| 1984/10/25 | 431 | 431 | 431 | 431 | 10,000 |
| 1984/10/23 | 429 | 429 | 429 | 429 | 4,000 |
| 1984/10/22 | 429 | 429 | 428 | 428 | 10,000 |
| 1984/10/20 | 430 | 430 | 430 | 430 | 8,000 |
| 1984/10/19 | 435 | 435 | 434 | 434 | 8,000 |
| 1984/10/18 | 440 | 440 | 435 | 435 | 15,000 |
| 1984/10/17 | 436 | 436 | 430 | 435 | 11,000 |
| 1984/10/16 | 430 | 435 | 430 | 435 | 13,000 |
| 1984/10/15 | 430 | 430 | 430 | 430 | 8,000 |
| 1984/10/12 | 435 | 435 | 430 | 430 | 13,000 |
| 1984/10/11 | 440 | 440 | 438 | 438 | 16,000 |
| 1984/10/09 | 440 | 441 | 440 | 440 | 9,000 |
| 1984/10/08 | 438 | 438 | 438 | 438 | 13,000 |
| 1984/10/04 | 450 | 450 | 450 | 450 | 16,000 |
| 1984/10/03 | 450 | 450 | 450 | 450 | 4,000 |
| 1984/10/02 | 455 | 455 | 450 | 450 | 9,000 |
| 1984/10/01 | 451 | 455 | 450 | 455 | 13,000 |
| 1984/09/28 | 450 | 450 | 450 | 450 | 4,000 |
| 1984/09/27 | 455 | 455 | 450 | 450 | 19,000 |
| 1984/09/25 | 479 | 479 | 479 | 479 | 4,000 |
| 1984/09/21 | 479 | 479 | 474 | 478 | 28,000 |
| 1984/09/20 | 480 | 480 | 480 | 480 | 9,000 |
| 1984/09/19 | 481 | 481 | 475 | 480 | 10,000 |
| 1984/09/18 | 480 | 480 | 480 | 480 | 15,000 |
| 1984/09/17 | 480 | 480 | 480 | 480 | 27,000 |
| 1984/09/14 | 477 | 478 | 477 | 477 | 25,000 |
| 1984/09/13 | 504 | 504 | 499 | 499 | 44,000 |
| 1984/09/12 | 501 | 503 | 500 | 503 | 46,000 |
| 1984/09/11 | 486 | 486 | 486 | 486 | 20,000 |
| 1984/09/10 | 485 | 490 | 485 | 485 | 56,000 |
| 1984/09/07 | 495 | 495 | 480 | 480 | 25,000 |
| 1984/09/06 | 519 | 519 | 500 | 500 | 64,000 |
| 1984/09/05 | 535 | 537 | 510 | 525 | 150,000 |
| 1984/09/04 | 535 | 545 | 533 | 535 | 486,000 |
| 1984/09/03 | 510 | 520 | 510 | 513 | 238,000 |
| 1984/09/01 | 495 | 510 | 491 | 500 | 209,000 |
| 1984/08/31 | 460 | 475 | 460 | 470 | 61,000 |
| 1984/08/30 | 435 | 457 | 435 | 457 | 25,000 |
| 1984/08/29 | 440 | 440 | 432 | 440 | 21,000 |
| 1984/08/28 | 440 | 440 | 435 | 435 | 5,000 |
| 1984/08/27 | 440 | 440 | 440 | 440 | 2,000 |
| 1984/08/25 | 440 | 441 | 440 | 440 | 11,000 |
| 1984/08/23 | 471 | 471 | 460 | 460 | 80,000 |
| 1984/08/22 | 445 | 461 | 445 | 461 | 106,000 |
| 1984/08/21 | 435 | 435 | 425 | 430 | 44,000 |
| 1984/08/20 | 428 | 430 | 420 | 430 | 33,000 |
| 1984/08/18 | 402 | 407 | 402 | 407 | 8,000 |
| 1984/08/17 | 400 | 400 | 398 | 398 | 20,000 |
| 1984/08/16 | 405 | 405 | 400 | 400 | 14,000 |
| 1984/08/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/08/13 | 400 | 409 | 400 | 402 | 9,000 |
| 1984/08/07 | 407 | 407 | 407 | 407 | 6,000 |
| 1984/08/06 | 393 | 406 | 390 | 406 | 35,000 |
| 1984/08/03 | 390 | 390 | 390 | 390 | 8,000 |
| 1984/08/02 | 390 | 390 | 390 | 390 | 13,000 |
| 1984/07/21 | 400 | 400 | 400 | 400 | 9,000 |
| 1984/07/20 | 400 | 400 | 400 | 400 | 11,000 |
| 1984/07/18 | 390 | 390 | 385 | 385 | 36,000 |
| 1984/07/17 | 391 | 391 | 385 | 385 | 16,000 |
| 1984/07/16 | 395 | 395 | 391 | 391 | 4,000 |
| 1984/07/11 | 400 | 400 | 396 | 399 | 20,000 |
| 1984/07/10 | 390 | 399 | 390 | 399 | 17,000 |
| 1984/07/09 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/07/04 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/07/03 | 383 | 383 | 383 | 383 | 3,000 |
| 1984/06/28 | 382 | 382 | 382 | 382 | 1,000 |
| 1984/06/26 | 381 | 381 | 381 | 381 | 18,000 |
| 1984/06/25 | 381 | 381 | 381 | 381 | 8,000 |
| 1984/06/23 | 381 | 381 | 380 | 380 | 9,000 |
| 1984/06/22 | 385 | 386 | 385 | 385 | 10,000 |
| 1984/06/20 | 399 | 399 | 399 | 399 | 2,000 |
| 1984/06/19 | 399 | 399 | 399 | 399 | 2,000 |
| 1984/06/11 | 409 | 409 | 409 | 409 | 8,000 |
| 1984/06/08 | 410 | 410 | 409 | 409 | 9,000 |
| 1984/06/07 | 398 | 408 | 398 | 408 | 4,000 |
| 1984/06/06 | 383 | 393 | 383 | 393 | 6,000 |
| 1984/06/05 | 380 | 381 | 380 | 381 | 20,000 |
| 1984/06/04 | 380 | 380 | 380 | 380 | 9,000 |
| 1984/06/02 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/06/01 | 383 | 388 | 380 | 380 | 14,000 |
| 1984/05/31 | 389 | 389 | 385 | 385 | 10,000 |
| 1984/05/29 | 388 | 388 | 388 | 388 | 1,000 |
| 1984/05/28 | 387 | 387 | 387 | 387 | 1,000 |
| 1984/05/26 | 390 | 391 | 382 | 386 | 28,000 |
| 1984/05/23 | 399 | 399 | 399 | 399 | 6,000 |
| 1984/05/18 | 401 | 405 | 400 | 405 | 10,000 |
| 1984/05/17 | 405 | 405 | 400 | 400 | 4,000 |
| 1984/05/15 | 410 | 415 | 410 | 415 | 4,000 |
| 1984/05/14 | 420 | 420 | 415 | 415 | 3,000 |
| 1984/05/11 | 419 | 419 | 419 | 419 | 3,000 |
| 1984/05/10 | 422 | 425 | 422 | 425 | 4,000 |
| 1984/05/08 | 421 | 425 | 421 | 425 | 7,000 |
| 1984/05/07 | 421 | 421 | 421 | 421 | 12,000 |
| 1984/05/02 | 411 | 412 | 410 | 412 | 4,000 |
| 1984/05/01 | 410 | 410 | 410 | 410 | 10,000 |
| 1984/04/26 | 414 | 415 | 413 | 413 | 7,000 |
| 1984/04/25 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/04/24 | 406 | 406 | 405 | 405 | 14,000 |
| 1984/04/23 | 405 | 405 | 405 | 405 | 3,000 |
| 1984/04/21 | 402 | 402 | 402 | 402 | 3,000 |
| 1984/04/20 | 398 | 406 | 398 | 400 | 18,000 |
| 1984/04/19 | 405 | 405 | 400 | 400 | 39,000 |
| 1984/04/16 | 440 | 446 | 438 | 445 | 19,000 |
| 1984/04/13 | 429 | 441 | 429 | 441 | 20,000 |
| 1984/04/12 | 435 | 435 | 433 | 433 | 35,000 |
| 1984/04/11 | 403 | 406 | 403 | 406 | 14,000 |
| 1984/04/10 | 389 | 400 | 389 | 400 | 24,000 |
| 1984/04/09 | 385 | 385 | 385 | 385 | 44,000 |
| 1984/04/06 | 388 | 388 | 388 | 388 | 52,000 |
| 1984/04/04 | 399 | 399 | 394 | 399 | 5,000 |
| 1984/04/03 | 399 | 399 | 395 | 399 | 56,000 |
| 1984/03/28 | 420 | 420 | 419 | 419 | 36,000 |
| 1984/03/27 | 420 | 430 | 420 | 430 | 6,000 |
| 1984/03/26 | 419 | 420 | 419 | 420 | 5,000 |
| 1984/03/24 | 413 | 413 | 413 | 413 | 1,000 |
| 1984/03/23 | 420 | 420 | 413 | 415 | 22,000 |
| 1984/03/22 | 420 | 420 | 420 | 420 | 22,000 |
| 1984/03/21 | 420 | 420 | 420 | 420 | 10,000 |
| 1984/03/16 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/03/15 | 428 | 428 | 428 | 428 | 7,000 |
| 1984/03/14 | 429 | 429 | 425 | 425 | 11,000 |
| 1984/03/13 | 431 | 431 | 425 | 430 | 9,000 |
| 1984/03/12 | 430 | 430 | 430 | 430 | 20,000 |
| 1984/03/09 | 440 | 445 | 430 | 430 | 14,000 |
| 1984/03/08 | 446 | 446 | 445 | 445 | 4,000 |
| 1984/03/07 | 445 | 445 | 445 | 445 | 4,000 |
| 1984/03/06 | 445 | 445 | 445 | 445 | 4,000 |
| 1984/03/03 | 438 | 438 | 438 | 438 | 17,000 |
| 1984/03/01 | 465 | 465 | 464 | 464 | 4,000 |
| 1984/02/29 | 451 | 465 | 450 | 465 | 7,000 |
| 1984/02/28 | 440 | 440 | 438 | 438 | 16,000 |
| 1984/02/27 | 440 | 440 | 440 | 440 | 34,000 |
| 1984/02/25 | 469 | 469 | 460 | 460 | 13,000 |
| 1984/02/24 | 470 | 471 | 467 | 470 | 18,000 |
| 1984/02/23 | 455 | 465 | 455 | 465 | 47,000 |
| 1984/02/22 | 455 | 455 | 450 | 450 | 28,000 |
| 1984/02/21 | 445 | 445 | 445 | 445 | 6,000 |
| 1984/02/20 | 445 | 450 | 445 | 450 | 3,000 |
| 1984/02/18 | 442 | 450 | 442 | 442 | 20,000 |
| 1984/02/17 | 442 | 443 | 442 | 442 | 5,000 |
| 1984/02/16 | 436 | 441 | 436 | 441 | 2,000 |
| 1984/02/15 | 436 | 436 | 435 | 435 | 10,000 |
| 1984/02/14 | 435 | 435 | 435 | 435 | 15,000 |
| 1984/02/13 | 430 | 440 | 430 | 440 | 29,000 |
| 1984/02/10 | 430 | 430 | 430 | 430 | 16,000 |
| 1984/02/09 | 441 | 441 | 435 | 440 | 10,000 |
| 1984/02/08 | 435 | 440 | 435 | 440 | 29,000 |
| 1984/02/07 | 445 | 445 | 435 | 435 | 56,000 |
| 1984/02/06 | 444 | 444 | 444 | 444 | 10,000 |
| 1984/02/03 | 445 | 446 | 445 | 445 | 14,000 |
| 1984/02/02 | 435 | 445 | 435 | 445 | 46,000 |
| 1984/02/01 | 455 | 455 | 435 | 435 | 54,000 |
| 1984/01/28 | 446 | 450 | 446 | 450 | 39,000 |
| 1984/01/27 | 451 | 456 | 451 | 456 | 25,000 |
| 1984/01/26 | 451 | 465 | 450 | 451 | 36,000 |
| 1984/01/25 | 450 | 455 | 450 | 455 | 24,000 |
| 1984/01/24 | 455 | 457 | 440 | 440 | 37,000 |
| 1984/01/23 | 479 | 479 | 460 | 460 | 35,000 |
| 1984/01/21 | 466 | 480 | 466 | 480 | 31,000 |
| 1984/01/20 | 463 | 470 | 463 | 465 | 28,000 |
| 1984/01/19 | 460 | 460 | 460 | 460 | 47,000 |
| 1984/01/18 | 480 | 480 | 480 | 480 | 21,000 |
| 1984/01/17 | 490 | 490 | 485 | 490 | 39,000 |
| 1984/01/13 | 492 | 492 | 488 | 488 | 28,000 |
| 1984/01/12 | 509 | 509 | 497 | 497 | 22,000 |
| 1984/01/11 | 525 | 525 | 515 | 515 | 49,000 |
| 1984/01/10 | 529 | 529 | 509 | 525 | 85,000 |
| 1984/01/09 | 535 | 544 | 521 | 522 | 69,000 |
| 1984/01/07 | 546 | 547 | 544 | 544 | 136,000 |
| 1984/01/06 | 549 | 550 | 530 | 548 | 132,000 |
| 1984/01/05 | 550 | 550 | 530 | 548 | 240,000 |
| 1984/01/04 | 545 | 555 | 540 | 550 | 393,000 |