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 |
---|---|---|---|---|---|
2003/12/30 | 529 | 529 | 521 | 523 | 3,400 |
2003/12/29 | 523 | 523 | 514 | 519 | 3,800 |
2003/12/26 | 511 | 511 | 504 | 504 | 1,200 |
2003/12/25 | 519 | 519 | 509 | 511 | 6,300 |
2003/12/24 | 507 | 510 | 506 | 506 | 2,800 |
2003/12/22 | 510 | 510 | 496 | 506 | 6,700 |
2003/12/19 | 503 | 505 | 503 | 504 | 5,700 |
2003/12/18 | 500 | 504 | 495 | 499 | 4,800 |
2003/12/17 | 497 | 500 | 497 | 498 | 1,700 |
2003/12/16 | 500 | 502 | 497 | 497 | 4,600 |
2003/12/15 | 521 | 521 | 501 | 501 | 9,600 |
2003/12/12 | 512 | 515 | 500 | 501 | 35,200 |
2003/12/11 | 508 | 508 | 499 | 499 | 5,200 |
2003/12/10 | 507 | 508 | 502 | 502 | 4,900 |
2003/12/09 | 504 | 506 | 502 | 505 | 5,400 |
2003/12/08 | 507 | 507 | 500 | 505 | 4,300 |
2003/12/05 | 507 | 507 | 502 | 505 | 2,700 |
2003/12/04 | 509 | 510 | 501 | 507 | 6,400 |
2003/12/03 | 502 | 509 | 502 | 502 | 3,100 |
2003/12/02 | 506 | 513 | 505 | 509 | 5,500 |
2003/12/01 | 501 | 510 | 496 | 508 | 9,900 |
2003/11/28 | 513 | 513 | 500 | 500 | 12,500 |
2003/11/27 | 527 | 527 | 514 | 514 | 5,200 |
2003/11/26 | 512 | 520 | 512 | 518 | 4,100 |
2003/11/25 | 512 | 512 | 499 | 509 | 31,400 |
2003/11/21 | 495 | 505 | 495 | 501 | 4,600 |
2003/11/20 | 487 | 500 | 487 | 500 | 3,500 |
2003/11/19 | 497 | 500 | 487 | 497 | 9,700 |
2003/11/18 | 491 | 494 | 483 | 492 | 5,200 |
2003/11/17 | 510 | 518 | 510 | 511 | 8,400 |
2003/11/14 | 519 | 519 | 513 | 514 | 6,900 |
2003/11/13 | 520 | 520 | 510 | 513 | 2,300 |
2003/11/12 | 506 | 512 | 504 | 510 | 7,600 |
2003/11/11 | 513 | 515 | 508 | 512 | 28,100 |
2003/11/10 | 520 | 521 | 519 | 519 | 7,300 |
2003/11/07 | 513 | 516 | 510 | 516 | 7,600 |
2003/11/06 | 512 | 520 | 512 | 513 | 3,700 |
2003/11/05 | 521 | 521 | 510 | 512 | 6,800 |
2003/11/04 | 513 | 521 | 513 | 520 | 4,200 |
2003/10/31 | 511 | 517 | 510 | 512 | 13,400 |
2003/10/30 | 516 | 526 | 516 | 517 | 4,500 |
2003/10/29 | 527 | 527 | 518 | 519 | 5,400 |
2003/10/28 | 527 | 527 | 516 | 517 | 5,300 |
2003/10/27 | 524 | 524 | 514 | 518 | 8,800 |
2003/10/24 | 522 | 523 | 511 | 514 | 16,600 |
2003/10/23 | 515 | 517 | 510 | 510 | 14,200 |
2003/10/22 | 520 | 521 | 516 | 517 | 3,200 |
2003/10/21 | 523 | 523 | 520 | 520 | 1,800 |
2003/10/20 | 529 | 529 | 520 | 520 | 8,300 |
2003/10/17 | 515 | 530 | 512 | 530 | 18,500 |
2003/10/16 | 516 | 517 | 515 | 516 | 3,000 |
2003/10/15 | 513 | 517 | 513 | 514 | 11,500 |
2003/10/14 | 525 | 526 | 519 | 519 | 2,900 |
2003/10/10 | 520 | 525 | 520 | 525 | 9,900 |
2003/10/09 | 523 | 525 | 520 | 522 | 2,900 |
2003/10/08 | 530 | 530 | 521 | 522 | 5,100 |
2003/10/07 | 529 | 529 | 523 | 523 | 5,600 |
2003/10/06 | 525 | 530 | 525 | 525 | 7,300 |
2003/10/03 | 525 | 525 | 518 | 523 | 3,700 |
2003/10/02 | 517 | 525 | 517 | 525 | 5,000 |
2003/10/01 | 524 | 524 | 515 | 519 | 5,800 |
2003/09/30 | 513 | 523 | 513 | 523 | 2,400 |
2003/09/29 | 515 | 518 | 514 | 515 | 2,400 |
2003/09/26 | 514 | 519 | 514 | 514 | 2,700 |
2003/09/25 | 513 | 523 | 513 | 517 | 9,500 |
2003/09/24 | 535 | 535 | 525 | 527 | 5,900 |
2003/09/22 | 537 | 537 | 524 | 525 | 12,300 |
2003/09/19 | 531 | 535 | 531 | 531 | 7,900 |
2003/09/18 | 535 | 536 | 531 | 531 | 6,500 |
2003/09/17 | 538 | 538 | 531 | 533 | 3,900 |
2003/09/16 | 534 | 540 | 530 | 530 | 7,200 |
2003/09/12 | 535 | 535 | 530 | 530 | 41,100 |
2003/09/11 | 530 | 531 | 526 | 529 | 13,000 |
2003/09/10 | 532 | 532 | 528 | 530 | 15,800 |
2003/09/09 | 525 | 534 | 525 | 529 | 66,600 |
2003/09/08 | 541 | 541 | 531 | 531 | 15,700 |
2003/09/05 | 539 | 539 | 531 | 531 | 3,500 |
2003/09/04 | 528 | 539 | 528 | 531 | 4,700 |
2003/09/03 | 531 | 535 | 528 | 531 | 6,500 |
2003/09/02 | 534 | 534 | 528 | 528 | 4,600 |
2003/09/01 | 536 | 538 | 530 | 532 | 5,600 |
2003/08/29 | 529 | 539 | 529 | 531 | 5,200 |
2003/08/28 | 529 | 530 | 527 | 529 | 3,100 |
2003/08/27 | 539 | 539 | 528 | 528 | 6,600 |
2003/08/26 | 532 | 539 | 531 | 533 | 4,800 |
2003/08/25 | 543 | 543 | 533 | 533 | 3,900 |
2003/08/22 | 543 | 552 | 532 | 533 | 7,500 |
2003/08/21 | 548 | 577 | 539 | 543 | 11,600 |
2003/08/20 | 528 | 538 | 528 | 538 | 1,500 |
2003/08/19 | 539 | 539 | 527 | 528 | 4,700 |
2003/08/18 | 542 | 542 | 526 | 526 | 4,700 |
2003/08/15 | 529 | 534 | 523 | 525 | 4,700 |
2003/08/14 | 522 | 523 | 522 | 523 | 1,200 |
2003/08/13 | 522 | 528 | 521 | 527 | 4,600 |
2003/08/12 | 518 | 531 | 512 | 523 | 7,000 |
2003/08/11 | 521 | 532 | 521 | 528 | 4,400 |
2003/08/08 | 523 | 527 | 520 | 523 | 7,200 |
2003/08/07 | 538 | 538 | 532 | 532 | 1,900 |
2003/08/06 | 546 | 546 | 538 | 538 | 1,200 |
2003/08/05 | 527 | 548 | 527 | 539 | 12,500 |
2003/08/04 | 552 | 553 | 546 | 547 | 6,700 |
2003/08/01 | 559 | 559 | 548 | 548 | 6,300 |
2003/07/31 | 560 | 560 | 541 | 544 | 6,700 |
2003/07/30 | 562 | 563 | 559 | 561 | 5,000 |
2003/07/29 | 558 | 559 | 552 | 552 | 5,800 |
2003/07/28 | 559 | 565 | 558 | 558 | 5,500 |
2003/07/25 | 568 | 568 | 541 | 542 | 9,300 |
2003/07/24 | 560 | 563 | 552 | 552 | 5,300 |
2003/07/23 | 565 | 569 | 503 | 555 | 11,300 |
2003/07/22 | 559 | 568 | 545 | 545 | 7,400 |
2003/07/18 | 558 | 562 | 549 | 559 | 7,400 |
2003/07/17 | 554 | 559 | 528 | 558 | 6,500 |
2003/07/16 | 555 | 555 | 544 | 544 | 7,500 |
2003/07/15 | 560 | 560 | 552 | 552 | 6,200 |
2003/07/14 | 565 | 565 | 557 | 558 | 5,600 |
2003/07/11 | 540 | 560 | 540 | 545 | 5,200 |
2003/07/10 | 540 | 570 | 540 | 560 | 11,400 |
2003/07/09 | 540 | 541 | 537 | 537 | 1,500 |
2003/07/08 | 557 | 557 | 546 | 549 | 7,600 |
2003/07/07 | 540 | 582 | 540 | 557 | 8,400 |
2003/07/04 | 525 | 545 | 525 | 538 | 6,800 |
2003/07/03 | 550 | 550 | 535 | 535 | 5,500 |
2003/07/02 | 535 | 545 | 532 | 537 | 4,000 |
2003/07/01 | 526 | 536 | 526 | 530 | 3,200 |
2003/06/30 | 550 | 550 | 526 | 526 | 10,600 |
2003/06/27 | 519 | 542 | 519 | 535 | 9,900 |
2003/06/26 | 519 | 524 | 518 | 523 | 5,900 |
2003/06/25 | 536 | 539 | 518 | 518 | 10,800 |
2003/06/24 | 533 | 534 | 525 | 526 | 3,400 |
2003/06/23 | 534 | 538 | 533 | 533 | 1,100 |
2003/06/20 | 525 | 529 | 522 | 523 | 3,300 |
2003/06/19 | 533 | 534 | 525 | 525 | 5,200 |
2003/06/18 | 529 | 545 | 529 | 533 | 5,700 |
2003/06/17 | 529 | 550 | 528 | 528 | 13,200 |
2003/06/16 | 536 | 536 | 523 | 530 | 3,500 |
2003/06/13 | 550 | 550 | 536 | 536 | 37,900 |
2003/06/12 | 530 | 540 | 521 | 534 | 9,900 |
2003/06/11 | 530 | 530 | 522 | 526 | 4,400 |
2003/06/10 | 537 | 537 | 531 | 531 | 1,700 |
2003/06/09 | 539 | 539 | 530 | 538 | 900 |
2003/06/06 | 540 | 540 | 532 | 540 | 1,800 |
2003/06/05 | 529 | 530 | 525 | 530 | 3,800 |
2003/06/04 | 538 | 538 | 530 | 530 | 3,800 |
2003/06/03 | 538 | 538 | 530 | 537 | 6,700 |
2003/06/02 | 535 | 538 | 530 | 538 | 2,900 |
2003/05/30 | 535 | 538 | 532 | 532 | 2,900 |
2003/05/29 | 532 | 532 | 523 | 524 | 5,700 |
2003/05/28 | 522 | 536 | 522 | 532 | 1,900 |
2003/05/27 | 542 | 542 | 518 | 518 | 4,900 |
2003/05/26 | 545 | 545 | 522 | 542 | 13,500 |
2003/05/23 | 535 | 538 | 524 | 537 | 6,800 |
2003/05/22 | 520 | 530 | 520 | 525 | 2,300 |
2003/05/21 | 530 | 530 | 520 | 520 | 6,700 |
2003/05/20 | 511 | 536 | 511 | 527 | 7,700 |
2003/05/19 | 536 | 536 | 484 | 510 | 23,700 |
2003/05/16 | 532 | 534 | 531 | 533 | 5,500 |
2003/05/15 | 536 | 536 | 530 | 531 | 18,100 |
2003/05/14 | 515 | 527 | 515 | 525 | 13,900 |
2003/05/13 | 514 | 515 | 512 | 515 | 5,300 |
2003/05/12 | 511 | 515 | 510 | 514 | 9,200 |
2003/05/09 | 505 | 510 | 505 | 509 | 5,300 |
2003/05/08 | 511 | 511 | 506 | 506 | 3,700 |
2003/05/07 | 515 | 515 | 503 | 509 | 3,500 |
2003/05/06 | 511 | 514 | 506 | 506 | 5,800 |
2003/05/02 | 501 | 511 | 500 | 511 | 2,900 |
2003/05/01 | 500 | 515 | 500 | 501 | 4,200 |
2003/04/30 | 504 | 506 | 500 | 500 | 3,600 |
2003/04/28 | 499 | 500 | 492 | 500 | 2,900 |
2003/04/25 | 515 | 515 | 498 | 499 | 7,400 |
2003/04/24 | 504 | 505 | 500 | 500 | 5,800 |
2003/04/23 | 505 | 512 | 504 | 504 | 12,500 |
2003/04/22 | 511 | 511 | 505 | 505 | 5,800 |
2003/04/21 | 502 | 511 | 502 | 507 | 12,100 |
2003/04/18 | 496 | 507 | 496 | 497 | 2,600 |
2003/04/17 | 506 | 506 | 497 | 504 | 2,000 |
2003/04/16 | 495 | 508 | 495 | 501 | 5,400 |
2003/04/15 | 509 | 510 | 502 | 502 | 6,300 |
2003/04/14 | 492 | 500 | 490 | 500 | 10,400 |
2003/04/11 | 490 | 497 | 490 | 495 | 7,200 |
2003/04/10 | 490 | 497 | 490 | 493 | 9,800 |
2003/04/09 | 488 | 500 | 488 | 500 | 10,200 |
2003/04/08 | 499 | 499 | 490 | 493 | 2,300 |
2003/04/07 | 513 | 513 | 498 | 499 | 3,500 |
2003/04/04 | 504 | 514 | 492 | 511 | 8,100 |
2003/04/03 | 514 | 514 | 494 | 499 | 2,900 |
2003/04/02 | 500 | 511 | 500 | 511 | 6,100 |
2003/04/01 | 486 | 512 | 486 | 499 | 3,100 |
2003/03/31 | 513 | 513 | 486 | 486 | 5,800 |
2003/03/28 | 506 | 515 | 506 | 515 | 22,400 |
2003/03/27 | 509 | 509 | 503 | 505 | 13,800 |
2003/03/26 | 498 | 505 | 493 | 505 | 12,400 |
2003/03/25 | 495 | 498 | 493 | 498 | 7,400 |
2003/03/24 | 484 | 494 | 484 | 494 | 24,400 |
2003/03/20 | 484 | 491 | 478 | 484 | 11,200 |
2003/03/19 | 478 | 481 | 474 | 481 | 2,500 |
2003/03/18 | 486 | 486 | 477 | 477 | 12,900 |
2003/03/17 | 480 | 487 | 478 | 481 | 4,600 |
2003/03/14 | 477 | 485 | 477 | 480 | 41,400 |
2003/03/13 | 485 | 487 | 481 | 487 | 6,100 |
2003/03/12 | 480 | 485 | 480 | 485 | 14,400 |
2003/03/11 | 488 | 489 | 480 | 482 | 10,400 |
2003/03/10 | 485 | 487 | 481 | 483 | 8,000 |
2003/03/07 | 489 | 495 | 485 | 485 | 5,100 |
2003/03/06 | 501 | 510 | 496 | 496 | 17,400 |
2003/03/05 | 499 | 505 | 491 | 491 | 4,300 |
2003/03/04 | 498 | 500 | 496 | 500 | 6,300 |
2003/03/03 | 493 | 495 | 486 | 491 | 5,000 |
2003/02/28 | 490 | 494 | 487 | 488 | 2,900 |
2003/02/27 | 497 | 497 | 489 | 489 | 5,200 |
2003/02/26 | 497 | 497 | 487 | 487 | 3,900 |
2003/02/25 | 497 | 497 | 487 | 487 | 9,000 |
2003/02/24 | 492 | 496 | 487 | 487 | 4,900 |
2003/02/21 | 493 | 493 | 488 | 492 | 5,100 |
2003/02/20 | 489 | 494 | 488 | 488 | 7,500 |
2003/02/19 | 498 | 498 | 490 | 490 | 7,200 |
2003/02/18 | 493 | 500 | 493 | 493 | 8,400 |
2003/02/17 | 497 | 498 | 491 | 494 | 4,100 |
2003/02/14 | 493 | 496 | 491 | 491 | 12,400 |
2003/02/13 | 495 | 497 | 492 | 493 | 5,400 |
2003/02/12 | 488 | 495 | 481 | 494 | 8,600 |
2003/02/10 | 486 | 486 | 482 | 483 | 4,700 |
2003/02/07 | 490 | 490 | 483 | 486 | 2,100 |
2003/02/06 | 495 | 495 | 481 | 489 | 6,500 |
2003/02/05 | 484 | 496 | 484 | 487 | 9,200 |
2003/02/04 | 490 | 490 | 485 | 485 | 7,700 |
2003/02/03 | 481 | 489 | 480 | 488 | 7,000 |
2003/01/31 | 482 | 484 | 480 | 481 | 10,300 |
2003/01/30 | 493 | 493 | 484 | 484 | 5,600 |
2003/01/29 | 486 | 489 | 485 | 486 | 10,500 |
2003/01/28 | 490 | 494 | 490 | 490 | 4,800 |
2003/01/27 | 497 | 497 | 490 | 492 | 4,700 |
2003/01/24 | 499 | 499 | 488 | 491 | 8,900 |
2003/01/23 | 490 | 499 | 488 | 491 | 13,000 |
2003/01/22 | 497 | 498 | 488 | 489 | 26,600 |
2003/01/21 | 485 | 503 | 485 | 499 | 75,500 |
2003/01/20 | 490 | 491 | 483 | 485 | 30,200 |
2003/01/17 | 487 | 494 | 486 | 489 | 18,600 |
2003/01/16 | 488 | 498 | 483 | 498 | 17,800 |
2003/01/15 | 502 | 506 | 496 | 497 | 26,100 |
2003/01/14 | 512 | 519 | 512 | 519 | 3,400 |
2003/01/10 | 519 | 519 | 507 | 512 | 4,700 |
2003/01/09 | 511 | 518 | 511 | 516 | 7,100 |
2003/01/08 | 514 | 514 | 511 | 511 | 800 |
2003/01/07 | 520 | 520 | 517 | 517 | 5,400 |
2003/01/06 | 523 | 523 | 514 | 520 | 5,200 |