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 |
|---|---|---|---|---|---|
| 1987/12/23 | 1,370 | 1,400 | 1,370 | 1,400 | 52,000 |
| 1987/12/22 | 1,370 | 1,390 | 1,370 | 1,390 | 9,000 |
| 1987/12/21 | 1,370 | 1,390 | 1,370 | 1,390 | 10,000 |
| 1987/12/18 | 1,380 | 1,390 | 1,370 | 1,390 | 27,000 |
| 1987/12/17 | 1,380 | 1,400 | 1,380 | 1,390 | 15,000 |
| 1987/12/16 | 1,380 | 1,400 | 1,380 | 1,400 | 33,000 |
| 1987/12/15 | 1,380 | 1,420 | 1,380 | 1,400 | 26,000 |
| 1987/12/14 | 1,400 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1987/12/11 | 1,380 | 1,400 | 1,380 | 1,400 | 26,000 |
| 1987/12/10 | 1,420 | 1,420 | 1,380 | 1,380 | 29,000 |
| 1987/12/09 | 1,430 | 1,430 | 1,400 | 1,420 | 19,000 |
| 1987/12/08 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 |
| 1987/12/07 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 |
| 1987/12/05 | 1,290 | 1,450 | 1,290 | 1,450 | 32,000 |
| 1987/12/04 | 1,250 | 1,300 | 1,250 | 1,300 | 33,000 |
| 1987/12/03 | 1,250 | 1,270 | 1,250 | 1,270 | 28,000 |
| 1987/12/02 | 1,300 | 1,300 | 1,270 | 1,270 | 9,000 |
| 1987/12/01 | 1,230 | 1,270 | 1,230 | 1,270 | 19,000 |
| 1987/11/30 | 1,230 | 1,270 | 1,230 | 1,270 | 15,000 |
| 1987/11/28 | 1,230 | 1,250 | 1,210 | 1,250 | 5,000 |
| 1987/11/27 | 1,230 | 1,250 | 1,220 | 1,250 | 6,000 |
| 1987/11/26 | 1,180 | 1,230 | 1,180 | 1,230 | 6,000 |
| 1987/11/25 | 1,180 | 1,200 | 1,180 | 1,180 | 33,000 |
| 1987/11/24 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1987/11/20 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1987/11/19 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1987/11/18 | 1,190 | 1,200 | 1,180 | 1,200 | 20,000 |
| 1987/11/17 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 |
| 1987/11/16 | 1,190 | 1,250 | 1,190 | 1,220 | 16,000 |
| 1987/11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1987/11/12 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 |
| 1987/11/11 | 1,200 | 1,200 | 1,170 | 1,170 | 18,000 |
| 1987/11/10 | 1,200 | 1,220 | 1,190 | 1,220 | 20,000 |
| 1987/11/09 | 1,200 | 1,220 | 1,200 | 1,220 | 38,000 |
| 1987/11/07 | 1,190 | 1,240 | 1,190 | 1,200 | 25,000 |
| 1987/11/06 | 1,200 | 1,210 | 1,200 | 1,200 | 14,000 |
| 1987/11/05 | 1,190 | 1,250 | 1,190 | 1,200 | 17,000 |
| 1987/11/04 | 1,150 | 1,240 | 1,150 | 1,210 | 13,000 |
| 1987/11/02 | 1,190 | 1,190 | 1,160 | 1,190 | 10,000 |
| 1987/10/31 | 1,160 | 1,180 | 1,150 | 1,150 | 9,000 |
| 1987/10/30 | 1,090 | 1,150 | 1,090 | 1,150 | 9,000 |
| 1987/10/29 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 |
| 1987/10/28 | 1,200 | 1,230 | 1,190 | 1,200 | 22,000 |
| 1987/10/27 | 1,100 | 1,120 | 1,080 | 1,110 | 28,000 |
| 1987/10/24 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 |
| 1987/10/23 | 1,250 | 1,280 | 1,250 | 1,270 | 24,000 |
| 1987/10/22 | 1,360 | 1,400 | 1,300 | 1,300 | 26,000 |
| 1987/10/21 | 1,270 | 1,350 | 1,270 | 1,330 | 23,000 |
| 1987/10/19 | 1,400 | 1,450 | 1,400 | 1,450 | 16,000 |
| 1987/10/16 | 1,510 | 1,510 | 1,450 | 1,450 | 24,000 |
| 1987/10/15 | 1,500 | 1,540 | 1,500 | 1,500 | 28,000 |
| 1987/10/14 | 1,530 | 1,550 | 1,500 | 1,550 | 24,000 |
| 1987/10/13 | 1,510 | 1,520 | 1,500 | 1,500 | 15,000 |
| 1987/10/12 | 1,500 | 1,540 | 1,500 | 1,540 | 14,000 |
| 1987/10/09 | 1,520 | 1,520 | 1,500 | 1,500 | 18,000 |
| 1987/10/08 | 1,510 | 1,540 | 1,510 | 1,530 | 18,000 |
| 1987/10/07 | 1,530 | 1,550 | 1,530 | 1,550 | 10,000 |
| 1987/10/06 | 1,580 | 1,590 | 1,520 | 1,590 | 24,000 |
| 1987/10/05 | 1,590 | 1,600 | 1,530 | 1,550 | 17,000 |
| 1987/10/03 | 1,480 | 1,590 | 1,480 | 1,590 | 15,000 |
| 1987/10/02 | 1,520 | 1,530 | 1,470 | 1,470 | 13,000 |
| 1987/10/01 | 1,600 | 1,650 | 1,520 | 1,520 | 50,000 |
| 1987/09/30 | 1,510 | 1,660 | 1,510 | 1,630 | 77,000 |
| 1987/09/29 | 1,410 | 1,470 | 1,400 | 1,450 | 18,000 |
| 1987/09/28 | 1,420 | 1,420 | 1,400 | 1,420 | 8,000 |
| 1987/09/26 | 1,400 | 1,420 | 1,380 | 1,420 | 17,000 |
| 1987/09/25 | 1,400 | 1,420 | 1,400 | 1,410 | 27,000 |
| 1987/09/24 | 1,410 | 1,450 | 1,400 | 1,420 | 37,000 |
| 1987/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1987/09/21 | 1,480 | 1,490 | 1,450 | 1,450 | 22,000 |
| 1987/09/18 | 1,590 | 1,600 | 1,490 | 1,490 | 42,000 |
| 1987/09/17 | 1,650 | 1,680 | 1,600 | 1,600 | 74,000 |
| 1987/09/16 | 1,630 | 1,690 | 1,630 | 1,650 | 191,000 |
| 1987/09/14 | 1,540 | 1,600 | 1,530 | 1,600 | 128,000 |
| 1987/09/11 | 1,500 | 1,520 | 1,480 | 1,500 | 38,000 |
| 1987/09/10 | 1,440 | 1,500 | 1,440 | 1,500 | 57,000 |
| 1987/09/09 | 1,470 | 1,470 | 1,430 | 1,440 | 46,000 |
| 1987/09/08 | 1,450 | 1,480 | 1,430 | 1,430 | 34,000 |
| 1987/09/07 | 1,380 | 1,450 | 1,380 | 1,450 | 31,000 |
| 1987/09/05 | 1,430 | 1,450 | 1,400 | 1,400 | 17,000 |
| 1987/09/04 | 1,480 | 1,490 | 1,430 | 1,430 | 27,000 |
| 1987/09/03 | 1,450 | 1,490 | 1,450 | 1,450 | 39,000 |
| 1987/09/02 | 1,440 | 1,440 | 1,400 | 1,410 | 28,000 |
| 1987/09/01 | 1,520 | 1,530 | 1,500 | 1,500 | 42,000 |
| 1987/08/31 | 1,460 | 1,520 | 1,450 | 1,500 | 47,000 |
| 1987/08/29 | 1,400 | 1,420 | 1,380 | 1,420 | 17,000 |
| 1987/08/28 | 1,310 | 1,400 | 1,310 | 1,380 | 48,000 |
| 1987/08/27 | 1,330 | 1,340 | 1,300 | 1,310 | 53,000 |
| 1987/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | 19,000 |
| 1987/08/25 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 |
| 1987/08/24 | 1,330 | 1,370 | 1,320 | 1,370 | 24,000 |
| 1987/08/22 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1987/08/21 | 1,350 | 1,380 | 1,330 | 1,330 | 20,000 |
| 1987/08/20 | 1,330 | 1,350 | 1,300 | 1,320 | 15,000 |
| 1987/08/19 | 1,380 | 1,380 | 1,330 | 1,330 | 10,000 |
| 1987/08/18 | 1,390 | 1,400 | 1,350 | 1,400 | 8,000 |
| 1987/08/17 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 |
| 1987/08/14 | 1,400 | 1,420 | 1,400 | 1,410 | 22,000 |
| 1987/08/13 | 1,310 | 1,400 | 1,300 | 1,400 | 9,000 |
| 1987/08/12 | 1,270 | 1,300 | 1,260 | 1,300 | 17,000 |
| 1987/08/11 | 1,300 | 1,300 | 1,250 | 1,270 | 54,000 |
| 1987/08/10 | 1,350 | 1,350 | 1,320 | 1,320 | 17,000 |
| 1987/08/07 | 1,360 | 1,390 | 1,350 | 1,350 | 20,000 |
| 1987/08/06 | 1,420 | 1,420 | 1,330 | 1,330 | 34,000 |
| 1987/08/05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1987/08/04 | 1,410 | 1,430 | 1,400 | 1,400 | 27,000 |
| 1987/08/03 | 1,420 | 1,450 | 1,420 | 1,420 | 37,000 |
| 1987/08/01 | 1,410 | 1,440 | 1,410 | 1,410 | 26,000 |
| 1987/07/31 | 1,440 | 1,450 | 1,420 | 1,450 | 32,000 |
| 1987/07/30 | 1,510 | 1,510 | 1,430 | 1,440 | 32,000 |
| 1987/07/29 | 1,500 | 1,530 | 1,500 | 1,520 | 63,000 |
| 1987/07/28 | 1,490 | 1,500 | 1,400 | 1,400 | 49,000 |
| 1987/07/27 | 1,500 | 1,560 | 1,500 | 1,500 | 25,000 |
| 1987/07/25 | 1,450 | 1,470 | 1,430 | 1,470 | 35,000 |
| 1987/07/24 | 1,530 | 1,540 | 1,450 | 1,450 | 44,000 |
| 1987/07/23 | 1,530 | 1,530 | 1,400 | 1,480 | 92,000 |
| 1987/07/22 | 1,590 | 1,610 | 1,540 | 1,540 | 61,000 |
| 1987/07/21 | 1,580 | 1,590 | 1,500 | 1,570 | 103,000 |
| 1987/07/20 | 1,650 | 1,710 | 1,600 | 1,600 | 372,000 |
| 1987/07/17 | 1,450 | 1,600 | 1,450 | 1,600 | 489,000 |
| 1987/07/16 | 1,360 | 1,430 | 1,360 | 1,400 | 238,000 |
| 1987/07/15 | 1,400 | 1,420 | 1,360 | 1,360 | 130,000 |
| 1987/07/14 | 1,400 | 1,430 | 1,370 | 1,400 | 104,000 |
| 1987/07/13 | 1,360 | 1,450 | 1,340 | 1,380 | 289,000 |
| 1987/07/10 | 1,300 | 1,350 | 1,300 | 1,340 | 275,000 |
| 1987/07/09 | 1,450 | 1,450 | 1,310 | 1,330 | 535,000 |
| 1987/07/08 | 1,380 | 1,380 | 1,380 | 1,380 | 329,000 |
| 1987/07/07 | 1,150 | 1,180 | 1,120 | 1,180 | 145,000 |
| 1987/07/06 | 1,150 | 1,180 | 1,120 | 1,150 | 117,000 |
| 1987/07/04 | 1,090 | 1,170 | 1,080 | 1,170 | 103,000 |
| 1987/07/03 | 1,050 | 1,090 | 1,050 | 1,080 | 73,000 |
| 1987/07/02 | 1,060 | 1,080 | 1,040 | 1,050 | 54,000 |
| 1987/07/01 | 1,030 | 1,090 | 1,020 | 1,040 | 90,000 |
| 1987/06/30 | 961 | 1,020 | 961 | 1,020 | 48,000 |
| 1987/06/29 | 970 | 970 | 950 | 960 | 23,000 |
| 1987/06/27 | 973 | 973 | 950 | 960 | 31,000 |
| 1987/06/26 | 942 | 985 | 941 | 963 | 75,000 |
| 1987/06/25 | 950 | 950 | 939 | 941 | 47,000 |
| 1987/06/24 | 1,000 | 1,000 | 980 | 980 | 26,000 |
| 1987/06/23 | 1,020 | 1,020 | 1,000 | 1,010 | 32,000 |
| 1987/06/22 | 1,060 | 1,060 | 1,020 | 1,020 | 45,000 |
| 1987/06/19 | 1,050 | 1,080 | 1,020 | 1,020 | 72,000 |
| 1987/06/18 | 1,020 | 1,040 | 1,010 | 1,040 | 51,000 |
| 1987/06/17 | 1,000 | 1,020 | 992 | 1,010 | 63,000 |
| 1987/06/16 | 1,050 | 1,060 | 1,000 | 1,020 | 86,000 |
| 1987/06/15 | 1,020 | 1,040 | 1,000 | 1,040 | 151,000 |
| 1987/06/12 | 1,100 | 1,100 | 1,000 | 1,000 | 115,000 |
| 1987/06/11 | 1,070 | 1,150 | 1,040 | 1,120 | 321,000 |
| 1987/06/09 | 1,200 | 1,200 | 1,100 | 1,130 | 188,000 |
| 1987/06/08 | 1,180 | 1,290 | 1,170 | 1,200 | 361,000 |
| 1987/06/06 | 1,250 | 1,250 | 1,250 | 1,250 | 341,000 |
| 1987/06/05 | 1,000 | 1,050 | 999 | 1,050 | 291,000 |
| 1987/06/04 | 931 | 951 | 921 | 950 | 124,000 |
| 1987/06/03 | 949 | 960 | 911 | 921 | 96,000 |
| 1987/06/02 | 910 | 952 | 910 | 952 | 94,000 |
| 1987/06/01 | 980 | 981 | 940 | 950 | 157,000 |
| 1987/05/30 | 1,030 | 1,030 | 975 | 1,000 | 531,000 |
| 1987/05/29 | 1,010 | 1,010 | 1,010 | 1,010 | 444,000 |
| 1987/05/28 | 909 | 909 | 909 | 909 | 297,000 |
| 1987/05/27 | 750 | 769 | 744 | 769 | 160,000 |
| 1987/05/26 | 720 | 749 | 720 | 749 | 106,000 |
| 1987/05/25 | 655 | 680 | 650 | 672 | 139,000 |
| 1987/05/23 | 630 | 650 | 630 | 650 | 29,000 |
| 1987/05/22 | 611 | 617 | 610 | 610 | 77,000 |
| 1987/05/21 | 615 | 615 | 600 | 610 | 184,000 |
| 1987/05/20 | 615 | 615 | 605 | 615 | 61,000 |
| 1987/05/19 | 615 | 615 | 613 | 614 | 33,000 |
| 1987/05/18 | 615 | 615 | 605 | 615 | 26,000 |
| 1987/05/15 | 620 | 620 | 610 | 615 | 69,000 |
| 1987/05/14 | 610 | 610 | 595 | 610 | 43,000 |
| 1987/05/13 | 590 | 595 | 580 | 595 | 31,000 |
| 1987/05/12 | 581 | 581 | 575 | 575 | 58,000 |
| 1987/05/11 | 609 | 609 | 575 | 575 | 37,000 |
| 1987/05/08 | 600 | 610 | 600 | 610 | 5,000 |
| 1987/05/07 | 575 | 575 | 575 | 575 | 8,000 |
| 1987/05/06 | 575 | 585 | 575 | 585 | 12,000 |
| 1987/05/02 | 575 | 575 | 575 | 575 | 5,000 |
| 1987/04/24 | 580 | 600 | 575 | 595 | 16,000 |
| 1987/04/23 | 600 | 600 | 590 | 590 | 10,000 |
| 1987/04/22 | 590 | 600 | 590 | 600 | 6,000 |
| 1987/04/21 | 578 | 595 | 575 | 595 | 12,000 |
| 1987/04/20 | 578 | 578 | 578 | 578 | 1,000 |
| 1987/04/17 | 584 | 584 | 575 | 575 | 8,000 |
| 1987/04/10 | 600 | 600 | 585 | 585 | 8,000 |
| 1987/04/09 | 600 | 600 | 600 | 600 | 4,000 |
| 1987/04/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1987/04/07 | 600 | 600 | 600 | 600 | 1,000 |
| 1987/04/06 | 600 | 600 | 600 | 600 | 2,000 |
| 1987/04/04 | 601 | 601 | 600 | 600 | 2,000 |
| 1987/04/03 | 601 | 601 | 601 | 601 | 1,000 |
| 1987/04/02 | 601 | 601 | 601 | 601 | 1,000 |
| 1987/03/30 | 610 | 610 | 610 | 610 | 2,000 |
| 1987/03/27 | 629 | 629 | 629 | 629 | 2,000 |
| 1987/03/26 | 630 | 630 | 610 | 610 | 2,000 |
| 1987/03/25 | 610 | 620 | 610 | 620 | 5,000 |
| 1987/03/24 | 610 | 615 | 610 | 611 | 12,000 |
| 1987/03/23 | 600 | 610 | 600 | 610 | 5,000 |
| 1987/03/20 | 610 | 611 | 600 | 610 | 19,000 |
| 1987/03/19 | 600 | 600 | 600 | 600 | 13,000 |
| 1987/03/18 | 610 | 610 | 610 | 610 | 3,000 |
| 1987/03/17 | 610 | 610 | 610 | 610 | 1,000 |
| 1987/03/16 | 610 | 610 | 610 | 610 | 3,000 |
| 1987/03/13 | 602 | 605 | 595 | 605 | 14,000 |
| 1987/03/12 | 599 | 602 | 599 | 602 | 9,000 |
| 1987/03/11 | 601 | 610 | 600 | 600 | 5,000 |
| 1987/03/10 | 600 | 600 | 600 | 600 | 3,000 |
| 1987/03/09 | 610 | 610 | 610 | 610 | 3,000 |
| 1987/03/07 | 590 | 610 | 590 | 610 | 3,000 |
| 1987/03/06 | 600 | 600 | 595 | 595 | 4,000 |
| 1987/03/05 | 591 | 600 | 590 | 600 | 22,000 |
| 1987/03/04 | 600 | 600 | 600 | 600 | 15,000 |
| 1987/03/03 | 606 | 606 | 600 | 600 | 5,000 |
| 1987/03/02 | 604 | 604 | 604 | 604 | 1,000 |
| 1987/02/27 | 605 | 605 | 605 | 605 | 1,000 |
| 1987/02/26 | 605 | 610 | 605 | 610 | 4,000 |
| 1987/02/25 | 605 | 605 | 600 | 605 | 5,000 |
| 1987/02/24 | 600 | 600 | 600 | 600 | 11,000 |
| 1987/02/23 | 600 | 600 | 600 | 600 | 1,000 |
| 1987/02/20 | 600 | 600 | 586 | 586 | 6,000 |
| 1987/02/19 | 590 | 600 | 590 | 600 | 8,000 |
| 1987/02/18 | 599 | 600 | 599 | 600 | 6,000 |
| 1987/02/17 | 600 | 600 | 599 | 599 | 5,000 |
| 1987/02/16 | 600 | 600 | 600 | 600 | 1,000 |
| 1987/02/13 | 600 | 600 | 600 | 600 | 2,000 |
| 1987/02/12 | 629 | 629 | 620 | 620 | 26,000 |
| 1987/01/31 | 660 | 670 | 660 | 670 | 16,000 |
| 1987/01/28 | 640 | 640 | 640 | 640 | 2,000 |
| 1987/01/24 | 660 | 660 | 660 | 660 | 3,000 |
| 1987/01/23 | 640 | 660 | 640 | 660 | 9,000 |
| 1987/01/22 | 640 | 640 | 640 | 640 | 6,000 |
| 1987/01/21 | 620 | 645 | 620 | 645 | 39,000 |
| 1987/01/20 | 617 | 617 | 617 | 617 | 1,000 |
| 1987/01/16 | 597 | 607 | 587 | 607 | 6,000 |
| 1987/01/14 | 576 | 577 | 576 | 577 | 12,000 |
| 1987/01/13 | 572 | 572 | 572 | 572 | 12,000 |
| 1987/01/08 | 655 | 655 | 655 | 655 | 1,000 |
| 1987/01/06 | 655 | 660 | 655 | 660 | 7,000 |