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
2000/12/28 470 470 460 467 3,000
2000/12/27 470 470 470 470 1,000
2000/12/25 464 464 464 464 2,000
2000/12/22 459 459 454 454 6,000
2000/12/21 459 459 459 459 1,000
2000/12/20 459 460 459 460 4,000
2000/12/19 462 467 462 462 3,000
2000/12/18 490 490 462 462 3,000
2000/12/15 490 490 490 490 5,000
2000/12/14 480 480 480 480 1,000
2000/12/13 480 480 480 480 1,000
2000/12/12 480 480 480 480 2,000
2000/12/11 473 480 473 480 9,000
2000/12/08 473 480 473 480 15,000
2000/12/07 480 480 476 479 4,000
2000/12/06 476 480 476 480 11,000
2000/12/05 476 476 476 476 5,000
2000/12/04 480 480 478 478 8,000
2000/12/01 473 475 470 475 44,000
2000/11/30 470 479 470 474 9,000
2000/11/29 470 478 470 478 5,000
2000/11/28 471 471 470 471 6,000
2000/11/27 490 490 470 470 6,000
2000/11/24 488 488 488 488 1,000
2000/11/22 480 488 480 488 4,000
2000/11/21 470 470 470 470 16,000
2000/11/17 480 480 471 471 2,000
2000/11/16 480 480 480 480 2,000
2000/11/15 480 480 480 480 3,000
2000/11/14 470 471 470 471 5,000
2000/11/13 483 489 483 489 3,000
2000/11/10 480 480 480 480 5,000
2000/11/09 480 480 480 480 1,000
2000/11/08 480 480 480 480 1,000
2000/11/07 480 481 480 480 3,000
2000/11/06 478 480 478 480 6,000
2000/11/02 466 470 466 470 3,000
2000/10/31 461 461 461 461 1,000
2000/10/30 470 470 470 470 1,000
2000/10/27 461 461 460 460 7,000
2000/10/26 462 476 460 476 6,000
2000/10/25 485 485 485 485 2,000
2000/10/24 463 463 460 463 5,000
2000/10/23 461 483 461 483 2,000
2000/10/20 466 480 466 480 4,000
2000/10/19 466 467 466 467 2,000
2000/10/18 480 480 470 470 2,000
2000/10/17 478 480 478 480 2,000
2000/10/16 470 470 470 470 2,000
2000/10/12 470 470 470 470 1,000
2000/10/11 470 470 470 470 1,000
2000/10/10 475 475 475 475 2,000
2000/10/06 482 482 481 481 2,000
2000/10/05 495 495 462 462 4,000
2000/10/04 491 495 491 495 3,000
2000/10/03 490 491 490 491 3,000
2000/10/02 491 491 489 490 3,000
2000/09/29 485 491 485 491 10,000
2000/09/28 470 470 470 470 2,000
2000/09/27 485 485 485 485 1,000
2000/09/26 489 489 480 480 2,000
2000/09/25 490 490 489 489 3,000
2000/09/22 490 490 489 489 5,000
2000/09/21 473 490 473 490 7,000
2000/09/20 481 488 481 488 9,000
2000/09/19 462 486 462 486 10,000
2000/09/18 452 452 452 452 2,000
2000/09/14 452 453 452 453 4,000
2000/09/13 477 477 477 477 2,000
2000/09/12 467 467 467 467 1,000
2000/09/11 464 468 452 452 5,000
2000/09/08 451 466 451 462 7,000
2000/09/07 463 463 451 451 8,000
2000/09/05 490 490 490 490 1,000
2000/09/04 489 489 488 488 7,000
2000/09/01 489 489 489 489 1,000
2000/08/31 498 498 489 489 5,000
2000/08/30 488 497 488 497 3,000
2000/08/29 499 499 488 488 4,000
2000/08/28 495 500 495 500 4,000
2000/08/25 505 506 496 496 7,000
2000/08/24 451 484 451 484 7,000
2000/08/23 466 481 466 469 8,000
2000/08/22 450 466 450 466 4,000
2000/08/21 450 450 450 450 1,000
2000/08/18 480 480 480 480 3,000
2000/08/17 459 459 459 459 1,000
2000/08/16 479 479 459 459 4,000
2000/08/15 447 447 447 447 2,000
2000/08/11 455 455 455 455 1,000
2000/08/10 484 484 444 480 5,000
2000/08/09 480 480 480 480 1,000
2000/08/08 476 476 470 470 3,000
2000/08/04 474 475 474 475 3,000
2000/08/02 475 475 475 475 1,000
2000/08/01 450 450 449 450 8,000
2000/07/31 452 452 452 452 1,000
2000/07/28 450 450 449 449 3,000
2000/07/27 450 450 450 450 3,000
2000/07/26 450 450 450 450 3,000
2000/07/25 484 485 484 485 3,000
2000/07/24 469 469 469 469 2,000
2000/07/19 499 499 499 499 2,000
2000/07/18 500 500 477 477 3,000
2000/07/17 500 500 499 499 4,000
2000/07/14 470 477 470 477 6,000
2000/07/13 485 485 470 470 2,000
2000/07/12 520 520 495 495 16,000
2000/07/11 473 501 473 501 22,000
2000/07/10 475 478 468 473 7,000
2000/07/07 469 469 469 469 1,000
2000/07/06 470 470 470 470 3,000
2000/07/05 479 479 479 479 3,000
2000/07/04 484 484 479 479 5,000
2000/07/03 500 500 499 499 2,000
2000/06/30 480 500 480 500 11,000
2000/06/29 465 470 465 470 2,000
2000/06/28 455 455 455 455 4,000
2000/06/27 460 460 455 455 3,000
2000/06/26 459 460 459 460 3,000
2000/06/23 460 460 459 459 5,000
2000/06/22 441 453 441 446 3,000
2000/06/21 458 458 441 441 4,000
2000/06/20 457 458 457 458 2,000
2000/06/16 478 478 478 478 2,000
2000/06/15 479 479 479 479 1,000
2000/06/14 480 480 475 475 3,000
2000/06/13 466 480 466 480 8,000
2000/06/12 432 440 432 440 7,000
2000/06/09 440 440 430 431 12,000
2000/06/08 440 440 440 440 1,000
2000/06/07 440 440 440 440 2,000
2000/06/06 451 451 450 450 2,000
2000/06/05 460 460 460 460 1,000
2000/06/02 468 468 468 468 3,000
2000/06/01 468 468 468 468 2,000
2000/05/31 469 469 469 469 1,000
2000/05/29 469 469 469 469 1,000
2000/05/25 469 469 469 469 4,000
2000/05/24 459 469 459 469 4,000
2000/05/23 452 459 452 459 3,000
2000/05/22 460 460 460 460 2,000
2000/05/19 460 460 460 460 1,000
2000/05/18 465 465 465 465 1,000
2000/05/17 460 460 460 460 1,000
2000/05/16 475 475 460 460 3,000
2000/05/15 478 478 451 451 3,000
2000/05/12 460 479 460 479 4,000
2000/05/11 480 480 474 474 4,000
2000/05/10 474 480 474 480 3,000
2000/05/08 450 474 450 474 2,000
2000/05/02 450 450 450 450 4,000
2000/05/01 417 439 417 439 11,000
2000/04/28 442 442 442 442 2,000
2000/04/27 447 447 447 447 2,000
2000/04/26 450 450 445 445 3,000
2000/04/25 479 480 469 480 5,000
2000/04/24 480 480 480 480 1,000
2000/04/21 470 480 470 480 2,000
2000/04/20 481 485 481 485 2,000
2000/04/19 470 485 470 485 5,000
2000/04/18 480 480 425 425 4,000
2000/04/17 475 483 475 483 2,000
2000/04/14 485 488 470 488 4,000
2000/04/13 485 494 470 481 8,000
2000/04/12 467 492 452 492 10,000
2000/04/11 475 485 474 482 9,000
2000/04/10 470 475 470 475 4,000
2000/04/07 460 469 460 469 4,000
2000/04/06 458 470 458 470 3,000
2000/04/05 470 470 468 468 6,000
2000/04/04 472 472 472 472 4,000
2000/04/03 462 462 462 462 3,000
2000/03/31 455 455 455 455 3,000
2000/03/30 479 479 460 460 3,000
2000/03/29 471 479 471 479 4,000
2000/03/27 490 490 485 485 4,000
2000/03/24 494 494 480 480 6,000
2000/03/23 484 489 484 484 3,000
2000/03/22 484 484 484 484 8,000
2000/03/21 489 489 484 484 7,000
2000/03/17 450 485 450 485 7,000
2000/03/16 465 480 465 480 16,000
2000/03/15 460 465 455 465 5,000
2000/03/14 450 460 450 460 8,000
2000/03/13 445 450 430 450 10,000
2000/03/10 447 450 446 446 30,000
2000/03/09 411 430 406 407 9,000
2000/03/08 415 430 410 411 8,000
2000/03/07 420 420 420 420 2,000
2000/03/06 410 410 405 405 6,000
2000/03/03 420 420 405 405 3,000
2000/03/02 420 420 420 420 1,000
2000/03/01 400 410 400 402 19,000
2000/02/29 400 400 400 400 5,000
2000/02/28 410 410 410 410 1,000
2000/02/25 420 420 410 410 4,000
2000/02/24 420 420 420 420 2,000
2000/02/23 398 405 398 405 3,000
2000/02/22 395 410 395 410 3,000
2000/02/21 400 400 400 400 13,000
2000/02/18 417 417 417 417 2,000
2000/02/17 400 400 400 400 2,000
2000/02/16 403 419 402 419 7,000
2000/02/15 420 420 400 400 2,000
2000/02/14 420 420 420 420 2,000
2000/02/10 425 426 425 426 4,000
2000/02/09 430 430 430 430 2,000
2000/02/08 425 425 425 425 2,000
2000/02/07 416 425 416 425 2,000
2000/02/04 413 418 410 416 12,000
2000/02/03 412 413 410 413 8,000
2000/02/02 420 420 413 413 6,000
2000/02/01 440 440 420 420 6,000
2000/01/31 420 421 420 421 2,000
2000/01/28 434 439 434 439 3,000
2000/01/27 434 435 434 434 14,000
2000/01/26 434 434 434 434 4,000
2000/01/25 434 434 434 434 2,000
2000/01/24 405 415 405 415 5,000
2000/01/21 420 420 420 420 2,000
2000/01/20 420 435 420 420 5,000
2000/01/19 420 425 420 425 7,000
2000/01/18 420 425 420 425 4,000
2000/01/17 410 415 410 410 4,000
2000/01/14 390 400 390 400 7,000
2000/01/13 390 390 390 390 9,000
2000/01/12 392 392 391 391 3,000
2000/01/11 400 400 400 400 1,000
2000/01/07 390 390 390 390 7,000
2000/01/06 403 404 395 395 10,000
2000/01/05 404 404 402 404 3,000
2000/01/04 404 404 404 404 3,000

このページの先頭へ