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 |
---|---|---|---|---|---|
1992/12/30 | 799 | 799 | 799 | 799 | 3,000 |
1992/12/24 | 805 | 805 | 805 | 805 | 1,000 |
1992/12/22 | 815 | 815 | 815 | 815 | 4,000 |
1992/12/21 | 780 | 805 | 780 | 805 | 30,000 |
1992/12/17 | 780 | 780 | 780 | 780 | 3,000 |
1992/12/16 | 790 | 790 | 780 | 780 | 5,000 |
1992/12/15 | 760 | 780 | 760 | 780 | 12,000 |
1992/12/14 | 780 | 780 | 780 | 780 | 1,000 |
1992/12/11 | 760 | 780 | 760 | 780 | 9,000 |
1992/12/10 | 720 | 760 | 720 | 760 | 39,000 |
1992/12/09 | 707 | 720 | 706 | 720 | 19,000 |
1992/12/07 | 706 | 706 | 706 | 706 | 2,000 |
1992/12/04 | 705 | 705 | 705 | 705 | 1,000 |
1992/11/30 | 691 | 705 | 691 | 705 | 2,000 |
1992/11/27 | 691 | 691 | 691 | 691 | 2,000 |
1992/11/19 | 641 | 641 | 641 | 641 | 3,000 |
1992/11/18 | 635 | 635 | 635 | 635 | 5,000 |
1992/11/09 | 630 | 630 | 630 | 630 | 2,000 |
1992/11/06 | 640 | 640 | 640 | 640 | 3,000 |
1992/11/05 | 658 | 658 | 658 | 658 | 5,000 |
1992/10/29 | 718 | 718 | 718 | 718 | 5,000 |
1992/10/27 | 729 | 729 | 729 | 729 | 3,000 |
1992/10/23 | 700 | 710 | 700 | 710 | 16,000 |
1992/10/22 | 710 | 710 | 690 | 690 | 2,000 |
1992/10/21 | 720 | 720 | 720 | 720 | 1,000 |
1992/10/15 | 740 | 740 | 720 | 720 | 2,000 |
1992/10/12 | 740 | 740 | 740 | 740 | 4,000 |
1992/10/09 | 735 | 735 | 735 | 735 | 2,000 |
1992/10/07 | 730 | 745 | 730 | 735 | 7,000 |
1992/10/05 | 720 | 734 | 720 | 734 | 2,000 |
1992/10/02 | 720 | 720 | 720 | 720 | 2,000 |
1992/10/01 | 710 | 710 | 710 | 710 | 10,000 |
1992/09/30 | 710 | 720 | 710 | 720 | 5,000 |
1992/09/25 | 710 | 710 | 710 | 710 | 1,000 |
1992/09/24 | 700 | 700 | 700 | 700 | 2,000 |
1992/09/22 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/21 | 685 | 685 | 685 | 685 | 2,000 |
1992/09/18 | 685 | 685 | 685 | 685 | 4,000 |
1992/09/16 | 700 | 700 | 685 | 685 | 6,000 |
1992/09/14 | 700 | 700 | 700 | 700 | 4,000 |
1992/09/11 | 700 | 720 | 700 | 720 | 6,000 |
1992/09/10 | 691 | 700 | 691 | 700 | 3,000 |
1992/09/09 | 700 | 700 | 690 | 690 | 2,000 |
1992/09/04 | 719 | 719 | 706 | 706 | 3,000 |
1992/09/03 | 706 | 719 | 706 | 719 | 2,000 |
1992/09/02 | 711 | 711 | 706 | 706 | 2,000 |
1992/09/01 | 701 | 701 | 701 | 701 | 1,000 |
1992/08/31 | 719 | 720 | 700 | 700 | 4,000 |
1992/08/27 | 690 | 700 | 680 | 700 | 6,000 |
1992/08/26 | 670 | 670 | 670 | 670 | 1,000 |
1992/08/25 | 670 | 670 | 670 | 670 | 3,000 |
1992/08/24 | 640 | 660 | 640 | 660 | 3,000 |
1992/08/21 | 602 | 622 | 602 | 617 | 3,000 |
1992/08/20 | 600 | 600 | 600 | 600 | 2,000 |
1992/08/19 | 600 | 600 | 600 | 600 | 1,000 |
1992/08/17 | 581 | 581 | 581 | 581 | 1,000 |
1992/08/14 | 580 | 580 | 580 | 580 | 5,000 |
1992/08/13 | 580 | 580 | 579 | 580 | 17,000 |
1992/08/10 | 620 | 620 | 620 | 620 | 2,000 |
1992/08/07 | 620 | 620 | 620 | 620 | 7,000 |
1992/08/05 | 625 | 625 | 625 | 625 | 1,000 |
1992/07/31 | 620 | 620 | 620 | 620 | 3,000 |
1992/07/30 | 620 | 620 | 620 | 620 | 1,000 |
1992/07/28 | 680 | 680 | 650 | 650 | 4,000 |
1992/07/27 | 700 | 700 | 690 | 690 | 3,000 |
1992/07/24 | 680 | 680 | 680 | 680 | 3,000 |
1992/07/23 | 680 | 680 | 680 | 680 | 2,000 |
1992/07/22 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/21 | 719 | 719 | 700 | 700 | 3,000 |
1992/07/16 | 724 | 724 | 724 | 724 | 12,000 |
1992/07/15 | 745 | 745 | 721 | 721 | 4,000 |
1992/07/10 | 770 | 770 | 765 | 765 | 7,000 |
1992/07/07 | 773 | 773 | 773 | 773 | 1,000 |
1992/07/06 | 780 | 780 | 780 | 780 | 1,000 |
1992/07/02 | 790 | 790 | 790 | 790 | 1,000 |
1992/07/01 | 799 | 799 | 799 | 799 | 3,000 |
1992/06/30 | 800 | 800 | 800 | 800 | 4,000 |
1992/06/25 | 810 | 810 | 810 | 810 | 1,000 |
1992/06/23 | 800 | 810 | 800 | 810 | 4,000 |
1992/06/17 | 810 | 810 | 810 | 810 | 2,000 |
1992/06/15 | 835 | 835 | 823 | 823 | 4,000 |
1992/06/12 | 815 | 823 | 815 | 823 | 5,000 |
1992/06/11 | 815 | 815 | 815 | 815 | 3,000 |
1992/06/08 | 815 | 815 | 815 | 815 | 4,000 |
1992/06/05 | 816 | 816 | 815 | 815 | 4,000 |
1992/06/04 | 816 | 816 | 816 | 816 | 1,000 |
1992/06/02 | 816 | 816 | 815 | 815 | 2,000 |
1992/05/27 | 812 | 812 | 812 | 812 | 1,000 |
1992/05/26 | 825 | 825 | 810 | 810 | 2,000 |
1992/05/25 | 826 | 826 | 826 | 826 | 2,000 |
1992/05/22 | 825 | 825 | 825 | 825 | 1,000 |
1992/05/19 | 815 | 820 | 815 | 815 | 4,000 |
1992/05/18 | 810 | 810 | 810 | 810 | 4,000 |
1992/05/15 | 840 | 840 | 840 | 840 | 1,000 |
1992/05/14 | 841 | 855 | 840 | 850 | 15,000 |
1992/05/13 | 856 | 856 | 840 | 840 | 17,000 |
1992/05/12 | 861 | 861 | 860 | 860 | 6,000 |
1992/05/11 | 821 | 845 | 820 | 845 | 11,000 |
1992/05/08 | 791 | 805 | 791 | 805 | 6,000 |
1992/05/07 | 768 | 783 | 768 | 783 | 2,000 |
1992/05/06 | 753 | 758 | 753 | 758 | 6,000 |
1992/05/01 | 730 | 730 | 720 | 722 | 19,000 |
1992/04/30 | 751 | 751 | 720 | 720 | 6,000 |
1992/04/28 | 776 | 776 | 754 | 760 | 11,000 |
1992/04/27 | 771 | 780 | 771 | 771 | 8,000 |
1992/04/24 | 780 | 780 | 780 | 780 | 3,000 |
1992/04/23 | 781 | 781 | 781 | 781 | 1,000 |
1992/04/22 | 800 | 800 | 800 | 800 | 1,000 |
1992/04/20 | 822 | 823 | 810 | 810 | 5,000 |
1992/04/17 | 839 | 839 | 831 | 831 | 4,000 |
1992/04/16 | 855 | 855 | 847 | 847 | 12,000 |
1992/04/15 | 850 | 855 | 850 | 855 | 5,000 |
1992/04/14 | 851 | 851 | 850 | 850 | 5,000 |
1992/04/13 | 851 | 852 | 851 | 851 | 9,000 |
1992/04/10 | 850 | 851 | 850 | 851 | 15,000 |
1992/04/07 | 890 | 890 | 890 | 890 | 3,000 |
1992/04/06 | 910 | 910 | 900 | 900 | 4,000 |
1992/04/03 | 912 | 912 | 910 | 910 | 12,000 |
1992/04/02 | 922 | 922 | 922 | 922 | 1,000 |
1992/04/01 | 930 | 932 | 928 | 932 | 4,000 |
1992/03/31 | 931 | 931 | 931 | 931 | 2,000 |
1992/03/27 | 931 | 931 | 931 | 931 | 1,000 |
1992/03/25 | 931 | 932 | 925 | 930 | 18,000 |
1992/03/24 | 931 | 931 | 931 | 931 | 10,000 |
1992/03/23 | 940 | 940 | 931 | 931 | 8,000 |
1992/03/18 | 970 | 970 | 970 | 970 | 2,000 |
1992/03/17 | 929 | 954 | 929 | 954 | 10,000 |
1992/03/16 | 950 | 950 | 930 | 930 | 7,000 |
1992/03/12 | 966 | 966 | 966 | 966 | 2,000 |
1992/03/11 | 985 | 985 | 976 | 976 | 2,000 |
1992/03/09 | 990 | 990 | 985 | 985 | 3,000 |
1992/03/06 | 990 | 1,000 | 990 | 1,000 | 3,000 |
1992/03/05 | 990 | 990 | 990 | 990 | 3,000 |
1992/03/03 | 990 | 990 | 990 | 990 | 2,000 |
1992/03/02 | 988 | 990 | 982 | 990 | 7,000 |
1992/02/28 | 985 | 985 | 985 | 985 | 1,000 |
1992/02/27 | 989 | 989 | 989 | 989 | 2,000 |
1992/02/26 | 970 | 990 | 970 | 990 | 3,000 |
1992/02/21 | 965 | 966 | 965 | 965 | 4,000 |
1992/02/20 | 969 | 969 | 969 | 969 | 1,000 |
1992/02/19 | 970 | 970 | 970 | 970 | 1,000 |
1992/02/18 | 970 | 970 | 970 | 970 | 1,000 |
1992/02/17 | 980 | 980 | 980 | 980 | 1,000 |
1992/02/14 | 970 | 980 | 970 | 980 | 9,000 |
1992/02/13 | 991 | 991 | 980 | 980 | 7,000 |
1992/02/12 | 990 | 990 | 981 | 981 | 6,000 |
1992/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1992/02/07 | 991 | 1,000 | 990 | 990 | 9,000 |
1992/02/06 | 980 | 980 | 980 | 980 | 1,000 |
1992/02/05 | 978 | 979 | 978 | 979 | 3,000 |
1992/02/04 | 979 | 979 | 979 | 979 | 2,000 |
1992/02/03 | 979 | 979 | 979 | 979 | 9,000 |
1992/01/31 | 919 | 929 | 919 | 929 | 21,000 |
1992/01/30 | 929 | 929 | 929 | 929 | 5,000 |
1992/01/29 | 929 | 929 | 929 | 929 | 2,000 |
1992/01/27 | 929 | 929 | 929 | 929 | 3,000 |
1992/01/24 | 939 | 939 | 929 | 929 | 5,000 |
1992/01/23 | 949 | 949 | 949 | 949 | 3,000 |
1992/01/20 | 959 | 959 | 950 | 950 | 12,000 |
1992/01/17 | 960 | 960 | 959 | 959 | 6,000 |
1992/01/16 | 960 | 960 | 950 | 959 | 4,000 |
1992/01/14 | 950 | 950 | 950 | 950 | 5,000 |
1992/01/10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1992/01/08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
1992/01/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/01/06 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |