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 |
---|---|---|---|---|---|
2002/12/30 | 512 | 512 | 496 | 496 | 2,000 |
2002/12/27 | 520 | 520 | 510 | 511 | 5,800 |
2002/12/26 | 499 | 509 | 499 | 509 | 3,800 |
2002/12/25 | 500 | 500 | 498 | 499 | 6,000 |
2002/12/24 | 497 | 500 | 487 | 499 | 6,300 |
2002/12/20 | 479 | 488 | 479 | 487 | 25,800 |
2002/12/19 | 495 | 498 | 475 | 478 | 27,600 |
2002/12/18 | 494 | 502 | 484 | 497 | 4,400 |
2002/12/17 | 482 | 499 | 482 | 499 | 7,900 |
2002/12/16 | 513 | 513 | 492 | 497 | 3,500 |
2002/12/13 | 515 | 517 | 506 | 513 | 36,400 |
2002/12/12 | 512 | 516 | 509 | 509 | 1,200 |
2002/12/11 | 512 | 513 | 504 | 504 | 1,300 |
2002/12/10 | 500 | 513 | 500 | 513 | 5,300 |
2002/12/09 | 504 | 504 | 501 | 501 | 600 |
2002/12/06 | 514 | 514 | 500 | 507 | 4,000 |
2002/12/05 | 516 | 516 | 510 | 514 | 2,700 |
2002/12/04 | 515 | 517 | 515 | 517 | 4,500 |
2002/12/03 | 516 | 517 | 513 | 516 | 11,900 |
2002/12/02 | 500 | 517 | 500 | 508 | 13,300 |
2002/11/29 | 513 | 516 | 508 | 508 | 9,200 |
2002/11/28 | 506 | 513 | 504 | 506 | 4,700 |
2002/11/27 | 500 | 513 | 499 | 505 | 12,000 |
2002/11/26 | 512 | 513 | 497 | 513 | 4,100 |
2002/11/25 | 512 | 513 | 509 | 513 | 9,900 |
2002/11/22 | 508 | 508 | 497 | 506 | 9,900 |
2002/11/21 | 506 | 508 | 505 | 508 | 3,100 |
2002/11/20 | 480 | 509 | 480 | 505 | 6,800 |
2002/11/19 | 490 | 491 | 475 | 475 | 1,300 |
2002/11/18 | 485 | 495 | 485 | 495 | 3,500 |
2002/11/15 | 485 | 502 | 485 | 502 | 7,000 |
2002/11/14 | 508 | 509 | 489 | 490 | 3,600 |
2002/11/13 | 510 | 510 | 509 | 509 | 700 |
2002/11/12 | 500 | 513 | 500 | 510 | 2,700 |
2002/11/11 | 504 | 514 | 503 | 503 | 2,100 |
2002/11/08 | 515 | 516 | 507 | 507 | 3,500 |
2002/11/07 | 513 | 517 | 511 | 515 | 5,300 |
2002/11/06 | 517 | 517 | 508 | 512 | 7,300 |
2002/11/05 | 492 | 519 | 492 | 519 | 5,500 |
2002/11/01 | 500 | 502 | 498 | 502 | 4,100 |
2002/10/31 | 516 | 516 | 509 | 512 | 12,800 |
2002/10/30 | 496 | 518 | 496 | 501 | 9,300 |
2002/10/29 | 517 | 517 | 510 | 510 | 4,400 |
2002/10/28 | 515 | 515 | 490 | 510 | 4,600 |
2002/10/25 | 500 | 510 | 500 | 510 | 12,000 |
2002/10/24 | 501 | 501 | 494 | 498 | 2,800 |
2002/10/23 | 490 | 501 | 489 | 500 | 10,800 |
2002/10/22 | 511 | 511 | 490 | 495 | 6,100 |
2002/10/21 | 519 | 519 | 511 | 512 | 10,500 |
2002/10/18 | 519 | 519 | 509 | 509 | 3,900 |
2002/10/17 | 520 | 520 | 511 | 519 | 4,400 |
2002/10/16 | 520 | 520 | 516 | 519 | 3,200 |
2002/10/15 | 515 | 520 | 515 | 520 | 4,000 |
2002/10/11 | 505 | 506 | 500 | 504 | 1,400 |
2002/10/10 | 487 | 497 | 487 | 497 | 4,600 |
2002/10/09 | 489 | 489 | 487 | 487 | 9,100 |
2002/10/08 | 495 | 500 | 488 | 488 | 5,400 |
2002/10/07 | 489 | 495 | 489 | 493 | 3,000 |
2002/10/04 | 491 | 496 | 491 | 496 | 3,500 |
2002/10/03 | 518 | 518 | 511 | 511 | 3,400 |
2002/10/02 | 511 | 517 | 511 | 511 | 3,300 |
2002/10/01 | 510 | 511 | 507 | 511 | 4,500 |
2002/09/30 | 523 | 523 | 510 | 515 | 5,500 |
2002/09/27 | 520 | 523 | 516 | 523 | 10,600 |
2002/09/26 | 510 | 519 | 509 | 511 | 12,000 |
2002/09/25 | 494 | 520 | 494 | 520 | 6,000 |
2002/09/24 | 520 | 523 | 515 | 523 | 11,400 |
2002/09/20 | 519 | 520 | 517 | 519 | 8,000 |
2002/09/19 | 520 | 520 | 509 | 518 | 7,500 |
2002/09/18 | 515 | 519 | 509 | 519 | 4,700 |
2002/09/17 | 519 | 520 | 515 | 520 | 11,200 |
2002/09/13 | 515 | 520 | 505 | 510 | 28,000 |
2002/09/12 | 504 | 505 | 502 | 505 | 3,900 |
2002/09/11 | 505 | 505 | 504 | 504 | 4,200 |
2002/09/10 | 493 | 505 | 492 | 498 | 9,600 |
2002/09/09 | 489 | 491 | 488 | 488 | 4,300 |
2002/09/06 | 473 | 497 | 464 | 489 | 19,800 |
2002/09/05 | 481 | 493 | 480 | 492 | 7,900 |
2002/09/04 | 495 | 495 | 480 | 480 | 6,400 |
2002/09/03 | 510 | 510 | 482 | 493 | 8,100 |
2002/09/02 | 512 | 512 | 490 | 510 | 8,400 |
2002/08/30 | 492 | 514 | 490 | 502 | 8,800 |
2002/08/29 | 491 | 517 | 491 | 500 | 12,000 |
2002/08/28 | 519 | 519 | 495 | 495 | 6,400 |
2002/08/27 | 518 | 519 | 504 | 504 | 10,000 |
2002/08/26 | 491 | 520 | 491 | 520 | 9,000 |
2002/08/23 | 498 | 517 | 492 | 495 | 9,000 |
2002/08/22 | 490 | 519 | 485 | 518 | 17,000 |
2002/08/21 | 494 | 503 | 490 | 496 | 7,800 |
2002/08/20 | 495 | 495 | 485 | 494 | 9,400 |
2002/08/19 | 508 | 508 | 484 | 495 | 10,900 |
2002/08/16 | 492 | 508 | 490 | 508 | 6,700 |
2002/08/15 | 490 | 499 | 485 | 487 | 5,300 |
2002/08/14 | 482 | 505 | 482 | 501 | 3,300 |
2002/08/13 | 500 | 500 | 487 | 487 | 5,100 |
2002/08/12 | 518 | 518 | 502 | 502 | 4,200 |
2002/08/09 | 510 | 525 | 509 | 518 | 9,000 |
2002/08/08 | 500 | 502 | 500 | 501 | 1,200 |
2002/08/07 | 491 | 496 | 490 | 490 | 2,300 |
2002/08/06 | 481 | 487 | 481 | 481 | 5,300 |
2002/08/05 | 482 | 487 | 481 | 481 | 2,100 |
2002/08/02 | 499 | 514 | 485 | 485 | 7,800 |
2002/08/01 | 495 | 499 | 495 | 499 | 6,800 |
2002/07/31 | 510 | 510 | 498 | 498 | 10,000 |
2002/07/30 | 500 | 515 | 497 | 512 | 7,000 |
2002/07/29 | 500 | 500 | 495 | 495 | 9,000 |
2002/07/26 | 513 | 513 | 499 | 499 | 6,000 |
2002/07/25 | 527 | 527 | 523 | 523 | 2,000 |
2002/07/24 | 520 | 520 | 500 | 501 | 10,000 |
2002/07/23 | 493 | 528 | 493 | 528 | 8,000 |
2002/07/22 | 519 | 528 | 519 | 528 | 8,000 |
2002/07/19 | 510 | 530 | 510 | 520 | 17,000 |
2002/07/18 | 510 | 520 | 509 | 520 | 33,000 |
2002/07/17 | 492 | 510 | 487 | 510 | 15,000 |
2002/07/16 | 495 | 507 | 489 | 492 | 15,000 |
2002/07/15 | 505 | 505 | 495 | 495 | 4,000 |
2002/07/12 | 511 | 511 | 501 | 501 | 8,000 |
2002/07/11 | 508 | 512 | 501 | 502 | 10,000 |
2002/07/10 | 507 | 510 | 502 | 510 | 15,000 |
2002/07/09 | 487 | 492 | 487 | 492 | 3,000 |
2002/07/08 | 495 | 507 | 495 | 499 | 5,000 |
2002/07/05 | 487 | 495 | 487 | 495 | 4,000 |
2002/07/04 | 506 | 506 | 486 | 486 | 6,000 |
2002/07/03 | 480 | 510 | 480 | 506 | 3,000 |
2002/07/02 | 478 | 478 | 478 | 478 | 1,000 |
2002/06/28 | 494 | 498 | 489 | 498 | 12,000 |
2002/06/27 | 474 | 474 | 474 | 474 | 1,000 |
2002/06/26 | 475 | 478 | 473 | 473 | 6,000 |
2002/06/25 | 483 | 489 | 483 | 483 | 6,000 |
2002/06/24 | 471 | 473 | 471 | 473 | 5,000 |
2002/06/21 | 475 | 478 | 472 | 475 | 19,000 |
2002/06/20 | 475 | 478 | 475 | 476 | 6,000 |
2002/06/19 | 490 | 490 | 476 | 477 | 7,000 |
2002/06/18 | 486 | 493 | 475 | 492 | 18,000 |
2002/06/17 | 485 | 486 | 474 | 486 | 19,000 |
2002/06/14 | 516 | 530 | 496 | 510 | 45,000 |
2002/06/13 | 516 | 516 | 506 | 516 | 5,000 |
2002/06/12 | 533 | 533 | 532 | 532 | 2,000 |
2002/06/10 | 528 | 528 | 528 | 528 | 1,000 |
2002/06/07 | 533 | 533 | 530 | 530 | 4,000 |
2002/06/06 | 545 | 545 | 521 | 521 | 16,000 |
2002/06/05 | 545 | 545 | 541 | 541 | 14,000 |
2002/06/04 | 546 | 547 | 546 | 546 | 3,000 |
2002/06/03 | 548 | 548 | 543 | 548 | 4,000 |
2002/05/31 | 548 | 548 | 544 | 548 | 15,000 |
2002/05/30 | 518 | 543 | 518 | 543 | 7,000 |
2002/05/29 | 543 | 545 | 538 | 538 | 18,000 |
2002/05/28 | 540 | 543 | 523 | 523 | 9,000 |
2002/05/27 | 542 | 545 | 540 | 540 | 18,000 |
2002/05/24 | 540 | 540 | 535 | 540 | 9,000 |
2002/05/23 | 540 | 540 | 535 | 535 | 15,000 |
2002/05/22 | 503 | 560 | 503 | 540 | 59,000 |
2002/05/21 | 481 | 487 | 481 | 487 | 7,000 |
2002/05/20 | 471 | 471 | 471 | 471 | 3,000 |
2002/05/17 | 469 | 470 | 460 | 461 | 18,000 |
2002/05/16 | 475 | 477 | 466 | 471 | 13,000 |
2002/05/15 | 470 | 470 | 470 | 470 | 2,000 |
2002/05/14 | 468 | 469 | 465 | 469 | 8,000 |
2002/05/13 | 483 | 483 | 468 | 468 | 23,000 |
2002/05/10 | 478 | 479 | 477 | 478 | 6,000 |
2002/05/09 | 476 | 476 | 472 | 475 | 10,000 |
2002/05/08 | 476 | 477 | 475 | 475 | 5,000 |
2002/05/07 | 486 | 486 | 475 | 476 | 8,000 |
2002/05/02 | 481 | 484 | 481 | 483 | 5,000 |
2002/05/01 | 481 | 485 | 477 | 477 | 12,000 |
2002/04/30 | 494 | 495 | 485 | 495 | 12,000 |
2002/04/26 | 500 | 500 | 484 | 493 | 14,000 |
2002/04/25 | 510 | 510 | 500 | 500 | 17,000 |
2002/04/24 | 510 | 511 | 500 | 500 | 18,000 |
2002/04/23 | 512 | 512 | 512 | 512 | 2,000 |
2002/04/22 | 510 | 522 | 510 | 522 | 4,000 |
2002/04/19 | 501 | 507 | 501 | 507 | 2,000 |
2002/04/18 | 525 | 525 | 514 | 514 | 6,000 |
2002/04/17 | 525 | 525 | 525 | 525 | 3,000 |
2002/04/16 | 510 | 530 | 509 | 525 | 17,000 |
2002/04/15 | 510 | 511 | 510 | 510 | 4,000 |
2002/04/12 | 510 | 514 | 510 | 514 | 2,000 |
2002/04/11 | 549 | 549 | 509 | 509 | 3,000 |
2002/04/10 | 517 | 539 | 517 | 539 | 5,000 |
2002/04/09 | 550 | 550 | 547 | 547 | 4,000 |
2002/04/05 | 550 | 550 | 537 | 537 | 3,000 |
2002/04/04 | 521 | 524 | 521 | 522 | 7,000 |
2002/04/03 | 499 | 499 | 499 | 499 | 1,000 |
2002/04/02 | 492 | 520 | 492 | 499 | 7,000 |
2002/04/01 | 521 | 521 | 491 | 492 | 5,000 |
2002/03/29 | 550 | 551 | 545 | 545 | 7,000 |
2002/03/28 | 531 | 551 | 531 | 551 | 4,000 |
2002/03/27 | 554 | 554 | 541 | 550 | 8,000 |
2002/03/26 | 540 | 556 | 526 | 526 | 3,000 |
2002/03/25 | 554 | 554 | 540 | 540 | 9,000 |
2002/03/22 | 548 | 549 | 547 | 549 | 4,000 |
2002/03/20 | 556 | 556 | 547 | 547 | 4,000 |
2002/03/19 | 555 | 556 | 555 | 556 | 8,000 |
2002/03/18 | 554 | 554 | 546 | 550 | 4,000 |
2002/03/15 | 552 | 554 | 522 | 554 | 6,000 |
2002/03/14 | 535 | 535 | 511 | 512 | 5,000 |
2002/03/13 | 557 | 557 | 535 | 535 | 5,000 |
2002/03/12 | 559 | 560 | 554 | 554 | 5,000 |
2002/03/11 | 548 | 559 | 528 | 559 | 15,000 |
2002/03/08 | 550 | 555 | 548 | 548 | 47,000 |
2002/03/07 | 555 | 555 | 549 | 550 | 5,000 |
2002/03/06 | 555 | 555 | 555 | 555 | 2,000 |
2002/03/05 | 540 | 555 | 531 | 555 | 7,000 |
2002/03/04 | 560 | 560 | 550 | 560 | 11,000 |
2002/03/01 | 520 | 520 | 497 | 520 | 7,000 |
2002/02/28 | 559 | 560 | 520 | 520 | 17,000 |
2002/02/27 | 535 | 560 | 535 | 560 | 14,000 |
2002/02/26 | 500 | 505 | 500 | 505 | 6,000 |
2002/02/25 | 499 | 500 | 499 | 500 | 5,000 |
2002/02/22 | 498 | 498 | 497 | 497 | 3,000 |
2002/02/21 | 454 | 500 | 454 | 500 | 7,000 |
2002/02/20 | 454 | 456 | 454 | 456 | 2,000 |
2002/02/19 | 476 | 476 | 454 | 454 | 5,000 |
2002/02/18 | 475 | 476 | 475 | 476 | 4,000 |
2002/02/15 | 475 | 484 | 475 | 484 | 4,000 |
2002/02/14 | 481 | 481 | 480 | 480 | 4,000 |
2002/02/13 | 480 | 481 | 480 | 481 | 12,000 |
2002/02/12 | 485 | 485 | 479 | 479 | 6,000 |
2002/02/08 | 489 | 489 | 480 | 485 | 17,000 |
2002/02/07 | 481 | 489 | 481 | 489 | 3,000 |
2002/02/06 | 478 | 481 | 478 | 481 | 3,000 |
2002/02/05 | 483 | 483 | 483 | 483 | 1,000 |
2002/02/01 | 500 | 500 | 485 | 488 | 4,000 |
2002/01/31 | 490 | 500 | 481 | 500 | 3,000 |
2002/01/28 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/25 | 499 | 499 | 492 | 492 | 4,000 |
2002/01/24 | 495 | 499 | 495 | 499 | 4,000 |
2002/01/23 | 499 | 499 | 499 | 499 | 2,000 |
2002/01/22 | 505 | 505 | 503 | 505 | 3,000 |
2002/01/21 | 500 | 505 | 500 | 505 | 10,000 |
2002/01/18 | 480 | 480 | 479 | 480 | 3,000 |
2002/01/17 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/16 | 477 | 480 | 475 | 480 | 4,000 |
2002/01/15 | 460 | 497 | 459 | 497 | 4,000 |
2002/01/11 | 461 | 461 | 457 | 457 | 15,000 |
2002/01/10 | 471 | 471 | 461 | 461 | 4,000 |
2002/01/09 | 471 | 471 | 471 | 471 | 2,000 |
2002/01/08 | 526 | 526 | 471 | 471 | 11,000 |
2002/01/07 | 506 | 506 | 506 | 506 | 1,000 |
2002/01/04 | 504 | 505 | 504 | 505 | 3,000 |