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 |
---|---|---|---|---|---|
2001/12/28 | 493 | 505 | 493 | 505 | 3,000 |
2001/12/27 | 518 | 518 | 518 | 518 | 2,000 |
2001/12/26 | 541 | 541 | 516 | 516 | 9,000 |
2001/12/25 | 510 | 511 | 510 | 511 | 3,000 |
2001/12/21 | 510 | 510 | 507 | 510 | 7,000 |
2001/12/20 | 468 | 511 | 468 | 510 | 11,000 |
2001/12/19 | 460 | 465 | 460 | 465 | 3,000 |
2001/12/18 | 463 | 463 | 463 | 463 | 2,000 |
2001/12/17 | 459 | 459 | 459 | 459 | 2,000 |
2001/12/14 | 501 | 501 | 499 | 499 | 30,000 |
2001/12/13 | 496 | 496 | 496 | 496 | 3,000 |
2001/12/12 | 494 | 495 | 487 | 495 | 10,000 |
2001/12/11 | 497 | 498 | 495 | 495 | 7,000 |
2001/12/10 | 500 | 500 | 500 | 500 | 1,000 |
2001/12/07 | 502 | 502 | 501 | 501 | 4,000 |
2001/12/06 | 505 | 505 | 501 | 501 | 3,000 |
2001/12/05 | 484 | 484 | 484 | 484 | 1,000 |
2001/12/04 | 500 | 500 | 489 | 489 | 4,000 |
2001/12/03 | 480 | 498 | 480 | 498 | 5,000 |
2001/11/29 | 483 | 483 | 483 | 483 | 1,000 |
2001/11/28 | 472 | 472 | 470 | 470 | 3,000 |
2001/11/27 | 488 | 490 | 478 | 478 | 5,000 |
2001/11/26 | 473 | 473 | 473 | 473 | 1,000 |
2001/11/22 | 464 | 465 | 462 | 465 | 6,000 |
2001/11/21 | 471 | 480 | 471 | 478 | 8,000 |
2001/11/20 | 489 | 489 | 471 | 471 | 4,000 |
2001/11/19 | 516 | 516 | 494 | 494 | 5,000 |
2001/11/16 | 515 | 515 | 513 | 515 | 3,000 |
2001/11/15 | 513 | 516 | 513 | 516 | 4,000 |
2001/11/14 | 516 | 516 | 512 | 512 | 5,000 |
2001/11/13 | 515 | 515 | 500 | 500 | 11,000 |
2001/11/12 | 517 | 517 | 492 | 500 | 4,000 |
2001/11/09 | 516 | 516 | 509 | 516 | 6,000 |
2001/11/08 | 520 | 520 | 514 | 514 | 10,000 |
2001/11/07 | 520 | 520 | 516 | 519 | 7,000 |
2001/11/06 | 495 | 500 | 495 | 500 | 4,000 |
2001/11/05 | 523 | 523 | 510 | 510 | 5,000 |
2001/11/02 | 525 | 530 | 513 | 513 | 8,000 |
2001/11/01 | 527 | 527 | 517 | 518 | 21,000 |
2001/10/31 | 506 | 506 | 506 | 506 | 1,000 |
2001/10/30 | 517 | 517 | 516 | 516 | 3,000 |
2001/10/29 | 530 | 530 | 527 | 527 | 3,000 |
2001/10/26 | 528 | 530 | 526 | 526 | 8,000 |
2001/10/25 | 530 | 530 | 528 | 528 | 12,000 |
2001/10/24 | 520 | 523 | 519 | 520 | 12,000 |
2001/10/23 | 518 | 518 | 512 | 514 | 5,000 |
2001/10/22 | 494 | 495 | 494 | 495 | 2,000 |
2001/10/19 | 493 | 509 | 493 | 509 | 3,000 |
2001/10/18 | 520 | 520 | 511 | 518 | 6,000 |
2001/10/17 | 510 | 525 | 510 | 520 | 6,000 |
2001/10/16 | 510 | 510 | 505 | 510 | 3,000 |
2001/10/15 | 524 | 524 | 495 | 510 | 5,000 |
2001/10/12 | 530 | 530 | 520 | 526 | 11,000 |
2001/10/11 | 524 | 524 | 494 | 494 | 2,000 |
2001/10/10 | 521 | 527 | 519 | 519 | 7,000 |
2001/10/09 | 474 | 485 | 474 | 481 | 20,000 |
2001/10/05 | 545 | 545 | 530 | 544 | 25,000 |
2001/10/04 | 540 | 540 | 539 | 539 | 4,000 |
2001/10/03 | 515 | 520 | 515 | 520 | 6,000 |
2001/10/02 | 540 | 540 | 520 | 520 | 12,000 |
2001/10/01 | 475 | 555 | 475 | 549 | 6,000 |
2001/09/28 | 440 | 475 | 440 | 475 | 5,000 |
2001/09/27 | 428 | 430 | 428 | 430 | 3,000 |
2001/09/26 | 425 | 428 | 425 | 428 | 5,000 |
2001/09/25 | 430 | 430 | 430 | 430 | 3,000 |
2001/09/21 | 430 | 433 | 430 | 433 | 4,000 |
2001/09/20 | 420 | 420 | 419 | 420 | 4,000 |
2001/09/19 | 420 | 420 | 420 | 420 | 2,000 |
2001/09/18 | 430 | 430 | 420 | 420 | 3,000 |
2001/09/17 | 420 | 420 | 419 | 419 | 2,000 |
2001/09/14 | 426 | 426 | 425 | 425 | 10,000 |
2001/09/13 | 430 | 430 | 405 | 411 | 6,000 |
2001/09/12 | 444 | 444 | 440 | 440 | 3,000 |
2001/09/11 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/05 | 490 | 500 | 490 | 500 | 4,000 |
2001/09/03 | 486 | 496 | 486 | 496 | 2,000 |
2001/08/31 | 510 | 512 | 510 | 512 | 3,000 |
2001/08/30 | 509 | 509 | 509 | 509 | 1,000 |
2001/08/28 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/27 | 519 | 519 | 509 | 509 | 3,000 |
2001/08/24 | 500 | 500 | 490 | 490 | 2,000 |
2001/08/21 | 491 | 491 | 490 | 490 | 5,000 |
2001/08/20 | 492 | 492 | 491 | 491 | 3,000 |
2001/08/17 | 514 | 514 | 505 | 505 | 2,000 |
2001/08/16 | 512 | 520 | 512 | 520 | 2,000 |
2001/08/14 | 513 | 513 | 513 | 513 | 1,000 |
2001/08/10 | 498 | 513 | 498 | 513 | 4,000 |
2001/08/09 | 497 | 497 | 497 | 497 | 2,000 |
2001/08/08 | 510 | 510 | 500 | 500 | 2,000 |
2001/08/07 | 516 | 516 | 516 | 516 | 1,000 |
2001/08/06 | 515 | 520 | 515 | 515 | 5,000 |
2001/08/03 | 517 | 517 | 517 | 517 | 2,000 |
2001/08/02 | 518 | 519 | 518 | 519 | 10,000 |
2001/08/01 | 517 | 518 | 497 | 518 | 5,000 |
2001/07/31 | 515 | 518 | 515 | 518 | 4,000 |
2001/07/30 | 519 | 519 | 519 | 519 | 6,000 |
2001/07/27 | 517 | 517 | 492 | 504 | 5,000 |
2001/07/26 | 513 | 518 | 513 | 518 | 3,000 |
2001/07/25 | 512 | 512 | 512 | 512 | 1,000 |
2001/07/24 | 510 | 511 | 510 | 510 | 11,000 |
2001/07/23 | 508 | 510 | 504 | 510 | 12,000 |
2001/07/19 | 506 | 508 | 506 | 508 | 5,000 |
2001/07/18 | 505 | 506 | 505 | 506 | 3,000 |
2001/07/16 | 505 | 505 | 505 | 505 | 1,000 |
2001/07/13 | 520 | 520 | 520 | 520 | 9,000 |
2001/07/12 | 515 | 515 | 515 | 515 | 4,000 |
2001/07/11 | 517 | 517 | 515 | 515 | 4,000 |
2001/07/10 | 490 | 490 | 490 | 490 | 2,000 |
2001/07/09 | 518 | 518 | 490 | 490 | 4,000 |
2001/07/06 | 520 | 520 | 518 | 518 | 7,000 |
2001/07/05 | 518 | 520 | 518 | 520 | 7,000 |
2001/07/04 | 519 | 519 | 518 | 518 | 6,000 |
2001/07/03 | 515 | 515 | 515 | 515 | 3,000 |
2001/07/02 | 512 | 519 | 512 | 519 | 2,000 |
2001/06/29 | 515 | 515 | 512 | 512 | 13,000 |
2001/06/28 | 502 | 507 | 502 | 507 | 14,000 |
2001/06/27 | 500 | 500 | 497 | 497 | 4,000 |
2001/06/26 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/25 | 505 | 505 | 495 | 495 | 4,000 |
2001/06/22 | 496 | 500 | 495 | 500 | 5,000 |
2001/06/21 | 491 | 500 | 491 | 498 | 4,000 |
2001/06/20 | 490 | 490 | 490 | 490 | 3,000 |
2001/06/19 | 495 | 500 | 490 | 490 | 5,000 |
2001/06/18 | 491 | 491 | 491 | 491 | 2,000 |
2001/06/15 | 490 | 490 | 490 | 490 | 19,000 |
2001/06/12 | 493 | 493 | 490 | 491 | 4,000 |
2001/06/11 | 490 | 493 | 490 | 493 | 3,000 |
2001/06/08 | 495 | 495 | 494 | 494 | 31,000 |
2001/06/07 | 495 | 495 | 494 | 494 | 6,000 |
2001/06/06 | 499 | 500 | 494 | 494 | 7,000 |
2001/06/05 | 490 | 491 | 490 | 491 | 3,000 |
2001/06/04 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/01 | 495 | 495 | 495 | 495 | 1,000 |
2001/05/30 | 498 | 498 | 498 | 498 | 1,000 |
2001/05/28 | 501 | 501 | 500 | 500 | 2,000 |
2001/05/25 | 491 | 493 | 491 | 492 | 5,000 |
2001/05/24 | 503 | 503 | 503 | 503 | 2,000 |
2001/05/23 | 491 | 501 | 491 | 501 | 2,000 |
2001/05/22 | 490 | 491 | 490 | 491 | 3,000 |
2001/05/21 | 505 | 505 | 505 | 505 | 1,000 |
2001/05/18 | 501 | 505 | 500 | 505 | 9,000 |
2001/05/17 | 490 | 490 | 486 | 486 | 6,000 |
2001/05/16 | 491 | 491 | 491 | 491 | 2,000 |
2001/05/15 | 490 | 490 | 490 | 490 | 1,000 |
2001/05/10 | 492 | 492 | 490 | 490 | 2,000 |
2001/05/08 | 494 | 495 | 490 | 490 | 6,000 |
2001/05/07 | 491 | 491 | 490 | 490 | 2,000 |
2001/05/02 | 519 | 519 | 489 | 489 | 26,000 |
2001/05/01 | 486 | 500 | 486 | 490 | 38,000 |
2001/04/27 | 500 | 500 | 489 | 489 | 4,000 |
2001/04/26 | 490 | 500 | 490 | 500 | 3,000 |
2001/04/25 | 499 | 500 | 494 | 494 | 5,000 |
2001/04/24 | 499 | 499 | 499 | 499 | 1,000 |
2001/04/23 | 499 | 499 | 499 | 499 | 2,000 |
2001/04/20 | 486 | 500 | 486 | 500 | 5,000 |
2001/04/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/18 | 496 | 499 | 496 | 499 | 2,000 |
2001/04/17 | 490 | 498 | 490 | 490 | 4,000 |
2001/04/16 | 488 | 490 | 486 | 490 | 11,000 |
2001/04/13 | 491 | 491 | 488 | 488 | 2,000 |
2001/04/12 | 495 | 495 | 491 | 491 | 3,000 |
2001/04/11 | 492 | 492 | 491 | 491 | 3,000 |
2001/04/10 | 486 | 487 | 486 | 487 | 11,000 |
2001/04/06 | 488 | 488 | 488 | 488 | 1,000 |
2001/04/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/04/04 | 499 | 500 | 499 | 500 | 5,000 |
2001/04/03 | 486 | 500 | 486 | 500 | 5,000 |
2001/04/02 | 486 | 486 | 486 | 486 | 3,000 |
2001/03/30 | 486 | 497 | 486 | 497 | 3,000 |
2001/03/29 | 499 | 500 | 496 | 500 | 6,000 |
2001/03/28 | 498 | 498 | 486 | 486 | 14,000 |
2001/03/27 | 496 | 510 | 496 | 499 | 16,000 |
2001/03/26 | 490 | 500 | 490 | 500 | 8,000 |
2001/03/23 | 474 | 490 | 474 | 490 | 5,000 |
2001/03/22 | 500 | 500 | 474 | 474 | 7,000 |
2001/03/21 | 461 | 461 | 461 | 461 | 1,000 |
2001/03/19 | 480 | 480 | 461 | 461 | 2,000 |
2001/03/16 | 480 | 480 | 470 | 470 | 4,000 |
2001/03/15 | 455 | 460 | 455 | 460 | 2,000 |
2001/03/13 | 460 | 461 | 455 | 455 | 3,000 |
2001/03/12 | 465 | 465 | 465 | 465 | 1,000 |
2001/03/09 | 476 | 476 | 466 | 476 | 19,000 |
2001/03/07 | 478 | 478 | 461 | 461 | 7,000 |
2001/03/06 | 462 | 462 | 462 | 462 | 2,000 |
2001/03/05 | 462 | 463 | 462 | 462 | 3,000 |
2001/03/02 | 482 | 482 | 475 | 475 | 3,000 |
2001/03/01 | 484 | 484 | 475 | 475 | 3,000 |
2001/02/28 | 485 | 485 | 485 | 485 | 2,000 |
2001/02/27 | 485 | 485 | 485 | 485 | 2,000 |
2001/02/26 | 477 | 480 | 477 | 480 | 17,000 |
2001/02/23 | 461 | 472 | 461 | 472 | 15,000 |
2001/02/22 | 460 | 460 | 460 | 460 | 1,000 |
2001/02/21 | 451 | 465 | 451 | 465 | 11,000 |
2001/02/19 | 456 | 457 | 456 | 457 | 3,000 |
2001/02/16 | 461 | 461 | 461 | 461 | 1,000 |
2001/02/14 | 446 | 462 | 446 | 462 | 3,000 |
2001/02/13 | 446 | 446 | 446 | 446 | 1,000 |
2001/02/09 | 450 | 450 | 445 | 445 | 3,000 |
2001/02/08 | 465 | 465 | 465 | 465 | 4,000 |
2001/02/07 | 467 | 467 | 465 | 465 | 2,000 |
2001/02/06 | 466 | 466 | 466 | 466 | 1,000 |
2001/02/05 | 450 | 466 | 450 | 466 | 4,000 |
2001/02/01 | 452 | 452 | 452 | 452 | 2,000 |
2001/01/31 | 464 | 464 | 452 | 452 | 2,000 |
2001/01/30 | 450 | 455 | 450 | 450 | 4,000 |
2001/01/29 | 473 | 473 | 467 | 467 | 2,000 |
2001/01/25 | 468 | 468 | 467 | 467 | 4,000 |
2001/01/24 | 448 | 448 | 448 | 448 | 2,000 |
2001/01/23 | 448 | 448 | 448 | 448 | 1,000 |
2001/01/22 | 459 | 460 | 450 | 450 | 22,000 |
2001/01/19 | 485 | 485 | 459 | 459 | 4,000 |
2001/01/18 | 465 | 489 | 465 | 489 | 5,000 |
2001/01/17 | 464 | 464 | 464 | 464 | 1,000 |
2001/01/16 | 460 | 464 | 460 | 464 | 2,000 |
2001/01/15 | 464 | 464 | 464 | 464 | 1,000 |
2001/01/12 | 460 | 464 | 460 | 464 | 3,000 |
2001/01/11 | 460 | 460 | 460 | 460 | 3,000 |
2001/01/09 | 460 | 460 | 460 | 460 | 1,000 |
2001/01/05 | 460 | 460 | 460 | 460 | 2,000 |
2001/01/04 | 467 | 467 | 460 | 460 | 4,000 |