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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/12/28 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 1995/12/27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/12/26 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1995/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/12/21 | 1,090 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1995/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/12/14 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1995/12/12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1995/12/11 | 1,090 | 1,090 | 1,070 | 1,080 | 10,000 |
| 1995/12/08 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1995/12/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/12/06 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 |
| 1995/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/12/04 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1995/12/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1995/11/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/11/27 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1995/11/24 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1995/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/11/20 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1995/11/17 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1995/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995/11/14 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1995/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/11/10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1995/11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/11/02 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1995/11/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/10/26 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1995/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/10/20 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1995/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/10/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/10/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/10/13 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1995/10/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/10/05 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1995/10/03 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1995/10/02 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1995/09/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/09/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/09/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1995/09/19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/09/18 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 |
| 1995/09/14 | 1,020 | 1,040 | 1,010 | 1,040 | 4,000 |
| 1995/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1995/09/11 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1995/09/08 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1995/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/09/06 | 981 | 990 | 981 | 990 | 2,000 |
| 1995/09/05 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/09/01 | 979 | 999 | 979 | 990 | 11,000 |
| 1995/08/31 | 970 | 970 | 960 | 970 | 5,000 |
| 1995/08/29 | 960 | 970 | 960 | 970 | 2,000 |
| 1995/08/28 | 945 | 950 | 945 | 950 | 4,000 |
| 1995/08/25 | 945 | 945 | 925 | 925 | 3,000 |
| 1995/08/24 | 925 | 926 | 925 | 926 | 2,000 |
| 1995/08/23 | 925 | 925 | 925 | 925 | 5,000 |
| 1995/08/22 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/08/21 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/08/18 | 928 | 932 | 928 | 932 | 3,000 |
| 1995/08/17 | 922 | 922 | 922 | 922 | 1,000 |
| 1995/08/16 | 920 | 939 | 920 | 920 | 6,000 |
| 1995/08/15 | 915 | 925 | 915 | 925 | 3,000 |
| 1995/08/14 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/08/11 | 890 | 890 | 890 | 890 | 6,000 |
| 1995/08/10 | 890 | 900 | 890 | 900 | 5,000 |
| 1995/08/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/08/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/08/07 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/08/04 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/08/03 | 910 | 915 | 910 | 915 | 3,000 |
| 1995/08/02 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/08/01 | 900 | 900 | 890 | 900 | 3,000 |
| 1995/07/28 | 901 | 901 | 900 | 900 | 2,000 |
| 1995/07/27 | 881 | 901 | 881 | 901 | 13,000 |
| 1995/07/26 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/07/25 | 925 | 925 | 905 | 905 | 11,000 |
| 1995/07/21 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/07/20 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/07/19 | 905 | 905 | 905 | 905 | 10,000 |
| 1995/07/18 | 925 | 925 | 925 | 925 | 4,000 |
| 1995/07/17 | 915 | 915 | 915 | 915 | 3,000 |
| 1995/07/14 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/07/13 | 905 | 915 | 905 | 915 | 5,000 |
| 1995/07/07 | 900 | 905 | 890 | 905 | 6,000 |
| 1995/07/05 | 870 | 890 | 870 | 890 | 5,000 |
| 1995/07/04 | 899 | 899 | 880 | 880 | 3,000 |
| 1995/07/03 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/06/30 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/06/29 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/06/28 | 909 | 909 | 890 | 890 | 3,000 |
| 1995/06/27 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/06/26 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/06/23 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/06/22 | 885 | 915 | 885 | 915 | 8,000 |
| 1995/06/21 | 885 | 885 | 885 | 885 | 3,000 |
| 1995/06/20 | 890 | 910 | 890 | 910 | 3,000 |
| 1995/06/19 | 875 | 890 | 870 | 890 | 6,000 |
| 1995/06/16 | 885 | 885 | 875 | 875 | 5,000 |
| 1995/06/09 | 875 | 885 | 875 | 885 | 7,000 |
| 1995/06/07 | 876 | 876 | 876 | 876 | 3,000 |
| 1995/06/06 | 876 | 876 | 876 | 876 | 1,000 |
| 1995/06/05 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/06/02 | 891 | 891 | 890 | 890 | 11,000 |
| 1995/06/01 | 900 | 910 | 890 | 890 | 7,000 |
| 1995/05/31 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/05/30 | 911 | 911 | 910 | 910 | 2,000 |
| 1995/05/29 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/05/25 | 890 | 900 | 880 | 880 | 4,000 |
| 1995/05/24 | 875 | 885 | 875 | 885 | 3,000 |
| 1995/05/23 | 875 | 880 | 875 | 880 | 2,000 |
| 1995/05/22 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/05/18 | 910 | 910 | 885 | 885 | 4,000 |
| 1995/05/17 | 890 | 890 | 890 | 890 | 6,000 |
| 1995/05/16 | 900 | 900 | 899 | 900 | 4,000 |
| 1995/05/15 | 920 | 920 | 900 | 905 | 6,000 |
| 1995/05/12 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/05/11 | 957 | 960 | 957 | 960 | 3,000 |
| 1995/05/10 | 960 | 961 | 960 | 961 | 3,000 |
| 1995/05/09 | 970 | 986 | 970 | 971 | 17,000 |
| 1995/05/08 | 955 | 970 | 955 | 970 | 7,000 |
| 1995/05/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/05/01 | 930 | 941 | 930 | 940 | 5,000 |
| 1995/04/28 | 935 | 935 | 935 | 935 | 2,000 |
| 1995/04/27 | 955 | 955 | 955 | 955 | 3,000 |
| 1995/04/26 | 955 | 965 | 955 | 965 | 10,000 |
| 1995/04/25 | 951 | 952 | 950 | 950 | 5,000 |
| 1995/04/24 | 950 | 960 | 950 | 950 | 5,000 |
| 1995/04/21 | 930 | 950 | 930 | 940 | 20,000 |
| 1995/04/20 | 891 | 930 | 891 | 930 | 7,000 |
| 1995/04/19 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/04/18 | 936 | 936 | 936 | 936 | 3,000 |
| 1995/04/17 | 940 | 940 | 926 | 926 | 7,000 |
| 1995/04/14 | 929 | 945 | 929 | 945 | 6,000 |
| 1995/04/13 | 927 | 927 | 927 | 927 | 1,000 |
| 1995/04/12 | 920 | 926 | 920 | 926 | 4,000 |
| 1995/04/11 | 910 | 910 | 910 | 910 | 4,000 |
| 1995/04/10 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/04/07 | 949 | 949 | 937 | 937 | 3,000 |
| 1995/04/06 | 949 | 950 | 948 | 950 | 9,000 |
| 1995/04/05 | 950 | 960 | 949 | 950 | 15,000 |
| 1995/04/04 | 950 | 950 | 930 | 930 | 14,000 |
| 1995/04/03 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/03/31 | 970 | 970 | 965 | 966 | 13,000 |
| 1995/03/29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1995/03/28 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1995/03/27 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 |
| 1995/03/22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1995/03/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 |
| 1995/03/15 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1995/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1995/03/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1995/03/07 | 1,200 | 1,210 | 1,200 | 1,210 | 12,000 |
| 1995/03/06 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1995/03/03 | 1,210 | 1,250 | 1,200 | 1,250 | 13,000 |
| 1995/03/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1995/02/28 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1995/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/02/24 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1995/02/23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1995/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/02/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/02/15 | 1,210 | 1,210 | 1,210 | 1,210 | 180,000 |
| 1995/02/10 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 |
| 1995/02/09 | 1,210 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1995/02/08 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1995/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/02/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1995/02/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1995/02/01 | 1,270 | 1,270 | 1,230 | 1,230 | 5,000 |
| 1995/01/27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/01/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/01/20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1995/01/19 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 |
| 1995/01/13 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 |
| 1995/01/12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/01/11 | 1,260 | 1,280 | 1,260 | 1,280 | 19,000 |
| 1995/01/10 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 1995/01/06 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1995/01/05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |