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
1999/12/30 405 405 405 405 2,000
1999/12/29 399 405 399 405 10,000
1999/12/28 405 405 395 395 4,000
1999/12/27 390 395 390 395 3,000
1999/12/24 391 405 390 390 5,000
1999/12/22 395 395 390 390 3,000
1999/12/21 400 408 396 405 7,000
1999/12/20 419 419 408 408 4,000
1999/12/17 398 408 398 406 40,000
1999/12/16 399 399 398 398 5,000
1999/12/15 414 414 400 400 12,000
1999/12/14 420 420 389 389 7,000
1999/12/13 429 429 424 424 2,000
1999/12/10 429 429 420 429 38,000
1999/12/09 429 429 423 423 10,000
1999/12/08 433 433 430 433 5,000
1999/12/07 431 435 431 435 8,000
1999/12/06 439 439 430 431 28,000
1999/12/03 448 448 431 431 7,000
1999/12/02 450 450 448 448 2,000
1999/12/01 452 452 451 451 7,000
1999/11/30 455 455 452 452 4,000
1999/11/29 455 456 455 456 2,000
1999/11/26 455 455 455 455 2,000
1999/11/25 476 476 476 476 4,000
1999/11/24 477 490 451 471 10,000
1999/11/22 480 490 480 490 4,000
1999/11/19 490 490 480 480 5,000
1999/11/18 490 495 490 495 12,000
1999/11/17 430 439 430 439 8,000
1999/11/16 440 440 430 430 5,000
1999/11/15 447 447 447 447 22,000
1999/11/12 460 460 460 460 3,000
1999/11/11 465 465 465 465 1,000
1999/11/10 470 480 470 480 4,000
1999/11/09 472 480 472 480 38,000
1999/11/08 490 490 477 477 3,000
1999/11/05 474 509 474 505 14,000
1999/11/04 480 480 479 479 5,000
1999/11/02 499 499 480 480 26,000
1999/11/01 500 500 500 500 4,000
1999/10/29 465 491 465 491 16,000
1999/10/28 470 475 470 475 5,000
1999/10/27 460 475 460 475 11,000
1999/10/26 475 480 475 475 3,000
1999/10/25 485 485 475 475 25,000
1999/10/22 473 479 473 475 13,000
1999/10/21 465 475 463 473 45,000
1999/10/20 470 470 466 466 3,000
1999/10/19 470 470 466 470 4,000
1999/10/18 475 475 475 475 2,000
1999/10/15 470 470 460 460 10,000
1999/10/14 470 475 470 475 2,000
1999/10/13 480 480 470 470 4,000
1999/10/12 480 490 480 484 7,000
1999/10/08 503 503 491 491 4,000
1999/10/07 519 519 519 519 1,000
1999/10/06 539 539 539 539 1,000
1999/10/05 544 544 530 540 22,000
1999/10/04 541 549 529 545 53,000
1999/10/01 447 481 447 481 18,000
1999/09/30 448 450 448 450 12,000
1999/09/29 447 447 447 447 3,000
1999/09/28 447 447 447 447 1,000
1999/09/27 456 460 456 460 6,000
1999/09/24 460 460 460 460 3,000
1999/09/22 448 448 447 447 5,000
1999/09/21 448 448 448 448 16,000
1999/09/20 450 450 448 448 9,000
1999/09/17 460 460 447 447 15,000
1999/09/16 460 460 460 460 2,000
1999/09/14 465 465 460 463 6,000
1999/09/13 498 498 470 470 4,000
1999/09/10 500 500 500 500 11,000
1999/09/08 470 470 470 470 2,000
1999/09/07 470 470 470 470 1,000
1999/09/06 471 471 471 471 2,000
1999/09/03 476 476 476 476 2,000
1999/09/02 500 500 476 476 9,000
1999/09/01 500 510 500 510 2,000
1999/08/27 509 510 509 510 2,000
1999/08/25 500 510 500 510 4,000
1999/08/23 476 476 476 476 3,000
1999/08/20 476 476 476 476 1,000
1999/08/19 491 491 476 476 13,000
1999/08/18 518 518 501 501 3,000
1999/08/17 503 503 498 500 13,000
1999/08/16 505 505 505 505 1,000
1999/08/12 500 501 500 501 3,000
1999/08/11 500 501 500 500 4,000
1999/08/10 500 500 500 500 1,000
1999/08/06 500 500 500 500 3,000
1999/08/05 519 519 500 500 3,000
1999/08/03 519 519 519 519 1,000
1999/08/02 530 530 530 530 1,000
1999/07/30 500 500 500 500 2,000
1999/07/29 500 500 499 500 7,000
1999/07/27 506 506 506 506 1,000
1999/07/26 506 506 506 506 1,000
1999/07/23 525 525 525 525 2,000
1999/07/22 534 534 505 505 7,000
1999/07/21 540 540 535 535 2,000
1999/07/19 505 505 505 505 2,000
1999/07/16 549 549 500 504 6,000
1999/07/15 500 508 500 505 14,000
1999/07/14 500 515 494 494 18,000
1999/07/13 500 500 499 500 21,000
1999/07/12 482 482 482 482 1,000
1999/07/09 482 482 481 481 6,000
1999/07/07 485 485 477 477 10,000
1999/07/06 492 495 485 485 13,000
1999/07/05 492 500 486 500 9,000
1999/07/02 499 499 497 497 5,000
1999/07/01 498 498 498 498 4,000
1999/06/30 485 489 485 486 4,000
1999/06/28 499 499 499 499 4,000
1999/06/25 498 498 485 485 7,000
1999/06/24 485 485 485 485 2,000
1999/06/23 477 480 477 480 2,000
1999/06/22 489 489 489 489 1,000
1999/06/21 489 489 489 489 2,000
1999/06/18 498 498 498 498 3,000
1999/06/17 475 475 475 475 1,000
1999/06/16 498 498 498 498 2,000
1999/06/15 475 475 475 475 1,000
1999/06/14 500 500 499 499 3,000
1999/06/11 480 500 475 500 30,000
1999/06/08 450 450 450 450 1,000
1999/06/07 450 451 450 450 6,000
1999/06/04 450 450 450 450 2,000
1999/06/03 450 450 450 450 2,000
1999/06/02 455 455 455 455 2,000
1999/06/01 455 455 450 450 2,000
1999/05/31 450 450 450 450 3,000
1999/05/28 453 453 453 453 6,000
1999/05/27 454 454 453 453 2,000
1999/05/26 461 461 460 460 4,000
1999/05/25 473 473 460 460 2,000
1999/05/24 478 478 478 478 3,000
1999/05/21 480 480 480 480 5,000
1999/05/20 470 480 470 480 2,000
1999/05/19 489 489 470 470 6,000
1999/05/18 500 500 500 500 2,000
1999/05/17 500 500 500 500 4,000
1999/05/14 500 500 500 500 3,000
1999/05/13 494 494 494 494 1,000
1999/05/12 490 490 490 490 2,000
1999/05/11 500 510 500 510 2,000
1999/05/10 495 500 495 500 9,000
1999/05/07 495 495 495 495 12,000
1999/05/06 485 490 485 490 18,000
1999/04/30 451 465 450 465 38,000
1999/04/28 446 446 443 443 13,000
1999/04/27 428 428 428 428 1,000
1999/04/26 441 441 420 423 10,000
1999/04/23 438 438 435 436 12,000
1999/04/22 441 442 438 438 16,000
1999/04/21 441 441 440 441 14,000
1999/04/20 440 445 440 445 10,000
1999/04/19 451 456 440 440 8,000
1999/04/16 451 457 451 451 23,000
1999/04/15 451 451 451 451 1,000
1999/04/14 453 459 450 450 13,000
1999/04/13 450 450 450 450 7,000
1999/04/12 459 459 459 459 3,000
1999/04/09 430 459 430 459 17,000
1999/04/08 468 468 459 459 9,000
1999/04/07 400 450 399 448 20,000
1999/04/06 400 400 385 386 142,000
1999/04/05 400 401 400 401 9,000
1999/04/02 391 398 391 398 4,000
1999/04/01 380 380 380 380 8,000
1999/03/31 395 395 385 390 3,000
1999/03/30 390 390 390 390 2,000
1999/03/29 400 400 390 390 4,000
1999/03/26 400 400 390 390 7,000
1999/03/25 397 397 390 390 7,000
1999/03/24 401 401 397 397 3,000
1999/03/19 401 401 401 401 3,000
1999/03/18 410 410 400 401 8,000
1999/03/17 406 406 405 405 7,000
1999/03/16 400 405 400 405 6,000
1999/03/15 401 404 401 404 5,000
1999/03/12 405 405 405 405 9,000
1999/03/11 400 400 400 400 5,000
1999/03/10 398 400 398 400 2,000
1999/03/09 400 400 400 400 6,000
1999/03/08 400 400 400 400 5,000
1999/03/05 395 400 385 400 10,000
1999/03/04 395 395 395 395 10,000
1999/03/02 395 395 395 395 1,000
1999/03/01 395 395 390 390 5,000
1999/02/26 400 400 395 395 3,000
1999/02/25 400 400 400 400 5,000
1999/02/24 400 400 400 400 136,000
1999/02/23 394 400 394 400 3,000
1999/02/22 399 399 399 399 4,000
1999/02/19 395 400 395 399 18,000
1999/02/18 395 395 395 395 5,000
1999/02/17 390 390 390 390 7,000
1999/02/16 390 390 389 390 4,000
1999/02/15 395 395 380 380 31,000
1999/02/12 395 395 395 395 30,000
1999/02/10 400 400 400 400 1,000
1999/02/09 380 381 380 380 10,000
1999/02/05 389 389 389 389 2,000
1999/02/04 390 390 387 390 16,000
1999/02/03 365 365 360 360 5,000
1999/02/02 365 365 365 365 6,000
1999/02/01 368 368 368 368 5,000
1999/01/29 368 373 368 372 6,000
1999/01/28 371 372 371 372 4,000
1999/01/27 370 380 370 372 6,000
1999/01/25 380 380 361 361 5,000
1999/01/22 360 360 360 360 2,000
1999/01/21 359 360 359 360 2,000
1999/01/20 359 359 359 359 1,000
1999/01/19 383 383 383 383 2,000
1999/01/18 363 363 358 358 4,000
1999/01/13 373 373 353 353 2,000
1999/01/12 373 373 373 373 1,000
1999/01/11 380 400 380 400 5,000
1999/01/07 380 380 380 380 1,000
1999/01/06 380 380 380 380 1,000
1999/01/05 388 388 380 380 3,000
1999/01/04 373 373 373 373 5,000

このページの先頭へ