日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/26 590 590 580 580 2,000
1997/12/25 575 575 575 575 5,000
1997/12/24 575 575 575 575 2,000
1997/12/22 585 585 585 585 1,000
1997/12/19 600 600 595 595 4,000
1997/12/18 630 630 600 600 4,000
1997/12/16 630 630 630 630 1,000
1997/12/12 630 630 630 630 8,000
1997/12/11 590 590 590 590 4,000
1997/12/10 599 599 579 579 2,000
1997/12/09 600 600 600 600 1,000
1997/12/04 610 610 610 610 1,000
1997/12/02 670 670 660 660 6,000
1997/11/28 649 650 649 650 3,000
1997/11/27 650 650 650 650 3,000
1997/11/26 670 670 660 660 2,000
1997/11/25 670 670 670 670 1,000
1997/11/21 684 684 660 660 2,000
1997/11/20 686 686 686 686 2,000
1997/11/19 690 700 690 700 3,000
1997/11/18 710 710 700 710 6,000
1997/11/17 700 710 700 710 3,000
1997/11/14 712 712 700 700 15,000
1997/11/13 711 711 711 711 2,000
1997/11/12 711 711 711 711 1,000
1997/11/11 710 710 710 710 1,000
1997/11/07 710 710 710 710 1,000
1997/11/06 705 710 705 710 5,000
1997/11/05 720 720 710 710 2,000
1997/11/04 730 730 710 710 2,000
1997/10/31 710 710 709 710 8,000
1997/10/30 716 716 716 716 1,000
1997/10/27 750 750 750 750 1,000
1997/10/24 715 715 715 715 3,000
1997/10/23 716 716 714 715 5,000
1997/10/22 710 716 710 716 3,000
1997/10/21 715 715 710 710 2,000
1997/10/20 722 722 722 722 1,000
1997/10/17 720 720 720 720 2,000
1997/10/16 710 720 710 720 2,000
1997/10/15 720 720 720 720 2,000
1997/10/14 750 750 750 750 1,000
1997/10/08 750 750 750 750 1,000
1997/10/07 740 740 740 740 2,000
1997/10/03 760 760 760 760 1,000
1997/10/02 800 800 800 800 2,000
1997/10/01 789 789 789 789 1,000
1997/09/30 798 819 798 819 6,000
1997/09/29 806 806 806 806 1,000
1997/09/26 786 805 786 805 9,000
1997/09/25 796 796 796 796 2,000
1997/09/24 810 810 810 810 1,000
1997/09/22 800 806 800 806 78,000
1997/09/19 800 800 800 800 2,000
1997/09/18 800 800 799 800 5,000
1997/09/17 779 779 779 779 5,000
1997/09/16 760 770 750 770 4,000
1997/09/12 780 780 780 780 1,000
1997/09/10 790 806 790 806 5,000
1997/09/09 800 800 800 800 2,000
1997/09/08 819 819 810 810 3,000
1997/09/05 819 819 819 819 6,000
1997/09/04 818 819 818 819 2,000
1997/09/03 828 828 828 828 4,000
1997/09/02 840 840 820 820 10,000
1997/09/01 820 820 820 820 1,000
1997/08/28 800 800 800 800 2,000
1997/08/27 801 801 800 800 2,000
1997/08/26 790 790 790 790 1,000
1997/08/22 750 750 750 750 1,000
1997/08/21 771 771 771 771 1,000
1997/08/20 800 800 800 800 3,000
1997/08/19 820 820 820 820 1,000
1997/08/18 790 800 790 800 9,000
1997/08/15 790 800 790 790 12,000
1997/08/14 800 800 800 800 1,000
1997/08/13 819 819 819 819 1,000
1997/08/12 820 820 820 820 1,000
1997/08/11 820 820 820 820 1,000
1997/08/08 815 815 815 815 1,000
1997/08/07 825 825 825 825 1,000
1997/08/06 829 829 829 829 1,000
1997/08/05 830 830 830 830 1,000
1997/08/04 870 870 870 870 1,000
1997/08/01 890 890 890 890 1,000
1997/07/29 840 880 840 880 7,000
1997/07/28 845 845 830 830 7,000
1997/07/25 855 855 845 845 6,000
1997/07/22 845 845 845 845 3,000
1997/07/18 905 905 882 882 5,000
1997/07/17 851 879 851 879 2,000
1997/07/11 841 841 841 841 1,000
1997/07/10 840 841 840 840 8,000
1997/07/09 847 847 847 847 2,000
1997/07/08 863 863 848 848 5,000
1997/07/03 903 903 903 903 3,000
1997/07/02 913 913 913 913 2,000
1997/07/01 915 915 915 915 4,000
1997/06/30 915 915 880 880 7,000
1997/06/26 909 915 899 915 8,000
1997/06/25 905 910 905 910 3,000
1997/06/24 860 884 860 884 11,000
1997/06/23 897 897 880 880 2,000
1997/06/20 900 900 893 900 76,000
1997/06/18 911 911 900 900 5,000
1997/06/17 910 910 910 910 3,000
1997/06/16 899 899 899 899 3,000
1997/06/13 900 900 899 899 3,000
1997/06/12 901 901 900 900 2,000
1997/06/11 900 901 900 900 4,000
1997/06/10 910 910 900 900 4,000
1997/06/09 910 910 910 910 12,000
1997/06/06 899 910 899 910 3,000
1997/06/05 899 899 899 899 2,000
1997/06/04 899 899 899 899 6,000
1997/06/03 910 910 899 900 5,000
1997/06/02 901 901 900 900 5,000
1997/05/30 910 910 900 900 11,000
1997/05/29 900 900 900 900 21,000
1997/05/28 899 900 899 900 3,000
1997/05/27 906 906 900 900 2,000
1997/05/26 910 910 910 910 4,000
1997/05/23 911 911 900 900 6,000
1997/05/22 905 907 905 906 7,000
1997/05/21 910 910 910 910 7,000
1997/05/20 910 910 900 910 4,000
1997/05/19 900 900 900 900 3,000
1997/05/16 900 900 899 899 6,000
1997/05/15 900 900 900 900 7,000
1997/05/14 900 900 900 900 17,000
1997/05/13 900 900 900 900 11,000
1997/05/12 881 900 880 900 7,000
1997/05/09 871 880 870 870 5,000
1997/05/08 870 870 870 870 1,000
1997/05/07 870 870 863 870 6,000
1997/05/06 880 880 870 870 5,000
1997/05/02 891 891 860 880 10,000
1997/05/01 890 890 869 870 14,000
1997/04/30 880 900 879 890 17,000
1997/04/28 879 880 879 880 3,000
1997/04/25 852 860 852 860 5,000
1997/04/24 851 851 851 851 1,000
1997/04/23 846 851 840 851 12,000
1997/04/22 870 870 841 850 11,000
1997/04/21 825 850 825 850 14,000
1997/04/18 847 847 821 821 4,000
1997/04/17 820 837 820 837 7,000
1997/04/16 840 840 840 840 7,000
1997/04/15 841 841 840 840 3,000
1997/04/11 855 855 850 850 4,000
1997/04/10 860 860 860 860 4,000
1997/04/09 860 860 860 860 2,000
1997/04/08 869 870 855 860 14,000
1997/04/04 860 885 860 885 5,000
1997/04/03 849 850 849 850 4,000
1997/04/02 889 889 889 889 1,000
1997/04/01 934 934 900 900 5,000
1997/03/31 925 935 910 935 20,000
1997/03/28 920 930 906 925 14,000
1997/03/27 900 920 900 920 10,000
1997/03/26 876 910 876 910 29,000
1997/03/25 901 905 900 900 12,000
1997/03/24 875 881 870 881 8,000
1997/03/21 915 915 891 895 13,000
1997/03/19 910 915 902 910 11,000
1997/03/18 915 920 910 910 15,000
1997/03/17 900 925 899 925 31,000
1997/03/14 890 903 890 903 39,000
1997/03/13 886 890 880 888 34,000
1997/03/12 875 890 874 880 39,000
1997/03/11 870 880 869 875 32,000
1997/03/10 915 915 879 884 25,000
1997/03/07 918 925 905 925 92,000
1997/03/06 948 948 948 948 1,000
1997/03/05 949 949 949 949 6,000
1997/03/04 949 949 949 949 2,000
1997/02/28 944 944 944 944 1,000
1997/02/27 948 948 941 941 2,000
1997/02/26 950 950 950 950 6,000
1997/02/25 943 950 943 950 2,000
1997/02/24 939 940 939 940 8,000
1997/02/21 939 939 939 939 15,000
1997/02/20 939 939 939 939 4,000
1997/02/19 947 947 940 940 4,000
1997/02/18 947 947 947 947 3,000
1997/02/17 927 937 927 927 49,000
1997/02/14 927 937 927 927 28,000
1997/02/13 984 984 975 975 2,000
1997/02/12 979 980 975 975 4,000
1997/02/10 975 980 975 980 3,000
1997/02/07 975 985 975 985 2,000
1997/02/06 980 980 980 980 1,000
1997/02/05 979 979 979 979 1,000
1997/02/04 1,010 1,010 990 990 2,000
1997/02/03 1,010 1,010 1,010 1,010 1,000
1997/01/31 1,030 1,030 1,030 1,030 1,000
1997/01/30 1,010 1,010 1,010 1,010 1,000
1997/01/27 1,030 1,030 1,030 1,030 1,000
1997/01/24 1,010 1,030 1,010 1,030 2,000
1997/01/23 1,000 1,010 1,000 1,010 2,000
1997/01/21 1,040 1,040 1,040 1,040 1,000
1997/01/20 1,050 1,050 1,050 1,050 2,000
1997/01/16 1,030 1,030 1,030 1,030 1,000
1997/01/14 1,000 1,000 1,000 1,000 1,000
1997/01/10 990 990 970 970 4,000
1997/01/08 989 990 989 990 2,000
1997/01/07 1,000 1,000 1,000 1,000 2,000

このページの先頭へ