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 |
---|---|---|---|---|---|
2004/12/30 | 612 | 623 | 610 | 623 | 6,400 |
2004/12/29 | 611 | 611 | 593 | 602 | 4,600 |
2004/12/28 | 611 | 611 | 585 | 602 | 5,100 |
2004/12/27 | 605 | 607 | 595 | 603 | 10,900 |
2004/12/24 | 598 | 605 | 580 | 588 | 19,200 |
2004/12/22 | 578 | 587 | 577 | 582 | 17,300 |
2004/12/21 | 560 | 577 | 560 | 577 | 17,200 |
2004/12/20 | 571 | 578 | 562 | 568 | 14,300 |
2004/12/17 | 571 | 576 | 569 | 573 | 7,600 |
2004/12/16 | 570 | 571 | 567 | 570 | 8,900 |
2004/12/15 | 592 | 592 | 577 | 577 | 10,300 |
2004/12/14 | 574 | 583 | 565 | 577 | 11,500 |
2004/12/13 | 570 | 579 | 570 | 574 | 6,500 |
2004/12/10 | 560 | 583 | 560 | 571 | 30,200 |
2004/12/09 | 569 | 575 | 560 | 560 | 12,100 |
2004/12/08 | 568 | 576 | 568 | 571 | 2,800 |
2004/12/07 | 578 | 582 | 565 | 565 | 9,300 |
2004/12/06 | 575 | 583 | 575 | 578 | 4,100 |
2004/12/03 | 566 | 582 | 566 | 578 | 7,400 |
2004/12/02 | 560 | 571 | 560 | 571 | 23,000 |
2004/12/01 | 566 | 572 | 565 | 565 | 5,800 |
2004/11/30 | 575 | 578 | 564 | 574 | 11,500 |
2004/11/29 | 566 | 576 | 563 | 565 | 10,300 |
2004/11/26 | 571 | 577 | 562 | 562 | 3,300 |
2004/11/25 | 587 | 587 | 571 | 571 | 4,000 |
2004/11/24 | 571 | 572 | 561 | 567 | 4,500 |
2004/11/22 | 577 | 577 | 563 | 563 | 14,700 |
2004/11/19 | 575 | 585 | 575 | 577 | 7,900 |
2004/11/18 | 586 | 593 | 579 | 579 | 12,400 |
2004/11/17 | 585 | 600 | 579 | 579 | 9,900 |
2004/11/16 | 593 | 595 | 587 | 591 | 15,500 |
2004/11/15 | 595 | 600 | 575 | 583 | 47,000 |
2004/11/12 | 601 | 614 | 560 | 604 | 23,100 |
2004/11/11 | 620 | 620 | 610 | 610 | 4,000 |
2004/11/10 | 622 | 624 | 615 | 616 | 7,700 |
2004/11/09 | 617 | 622 | 612 | 618 | 11,600 |
2004/11/08 | 622 | 622 | 585 | 609 | 19,300 |
2004/11/05 | 616 | 620 | 614 | 620 | 5,700 |
2004/11/04 | 614 | 624 | 614 | 624 | 5,200 |
2004/11/02 | 610 | 624 | 610 | 620 | 4,400 |
2004/11/01 | 611 | 621 | 611 | 614 | 5,500 |
2004/10/29 | 610 | 620 | 610 | 615 | 4,800 |
2004/10/28 | 624 | 624 | 611 | 619 | 3,400 |
2004/10/27 | 620 | 620 | 611 | 618 | 3,000 |
2004/10/26 | 607 | 619 | 607 | 610 | 2,300 |
2004/10/25 | 614 | 625 | 606 | 606 | 6,100 |
2004/10/22 | 610 | 619 | 610 | 614 | 4,900 |
2004/10/21 | 610 | 627 | 607 | 620 | 14,400 |
2004/10/20 | 619 | 630 | 611 | 620 | 7,200 |
2004/10/19 | 624 | 631 | 621 | 629 | 4,700 |
2004/10/18 | 628 | 630 | 620 | 623 | 5,000 |
2004/10/15 | 611 | 632 | 611 | 619 | 6,200 |
2004/10/14 | 636 | 636 | 620 | 620 | 8,200 |
2004/10/13 | 639 | 642 | 639 | 640 | 5,000 |
2004/10/12 | 635 | 640 | 635 | 637 | 3,500 |
2004/10/08 | 645 | 650 | 640 | 644 | 4,100 |
2004/10/07 | 653 | 653 | 630 | 651 | 7,400 |
2004/10/06 | 630 | 650 | 630 | 649 | 7,000 |
2004/10/05 | 650 | 650 | 649 | 650 | 6,000 |
2004/10/04 | 632 | 652 | 632 | 647 | 8,000 |
2004/10/01 | 624 | 642 | 624 | 642 | 5,600 |
2004/09/30 | 640 | 640 | 624 | 624 | 15,200 |
2004/09/29 | 655 | 655 | 630 | 640 | 9,100 |
2004/09/28 | 649 | 659 | 642 | 646 | 6,100 |
2004/09/27 | 650 | 655 | 632 | 649 | 11,000 |
2004/09/24 | 667 | 667 | 637 | 659 | 11,800 |
2004/09/22 | 670 | 670 | 649 | 669 | 5,800 |
2004/09/21 | 677 | 678 | 665 | 667 | 5,000 |
2004/09/17 | 673 | 673 | 659 | 669 | 8,700 |
2004/09/16 | 665 | 680 | 660 | 672 | 5,700 |
2004/09/15 | 690 | 690 | 674 | 674 | 6,500 |
2004/09/14 | 689 | 690 | 676 | 689 | 15,600 |
2004/09/13 | 672 | 687 | 672 | 687 | 6,200 |
2004/09/10 | 688 | 688 | 667 | 672 | 32,500 |
2004/09/09 | 675 | 688 | 675 | 679 | 9,900 |
2004/09/08 | 688 | 690 | 685 | 685 | 4,100 |
2004/09/07 | 688 | 690 | 682 | 686 | 17,200 |
2004/09/06 | 656 | 687 | 656 | 678 | 15,300 |
2004/09/03 | 668 | 668 | 651 | 657 | 10,600 |
2004/09/02 | 665 | 675 | 647 | 648 | 36,100 |
2004/09/01 | 659 | 670 | 659 | 665 | 9,200 |
2004/08/31 | 657 | 658 | 649 | 653 | 4,300 |
2004/08/30 | 655 | 660 | 635 | 659 | 6,400 |
2004/08/27 | 658 | 658 | 648 | 655 | 2,200 |
2004/08/26 | 657 | 657 | 645 | 652 | 5,100 |
2004/08/25 | 657 | 658 | 639 | 654 | 8,300 |
2004/08/24 | 640 | 648 | 628 | 640 | 7,100 |
2004/08/23 | 630 | 656 | 615 | 636 | 13,200 |
2004/08/20 | 624 | 637 | 620 | 631 | 4,400 |
2004/08/19 | 621 | 628 | 616 | 628 | 1,700 |
2004/08/18 | 612 | 622 | 612 | 620 | 4,300 |
2004/08/17 | 616 | 639 | 609 | 611 | 6,700 |
2004/08/16 | 606 | 615 | 604 | 613 | 11,400 |
2004/08/13 | 636 | 648 | 615 | 615 | 10,200 |
2004/08/12 | 635 | 653 | 635 | 644 | 7,700 |
2004/08/11 | 630 | 635 | 628 | 635 | 10,100 |
2004/08/10 | 632 | 658 | 630 | 633 | 4,000 |
2004/08/09 | 622 | 634 | 622 | 632 | 2,400 |
2004/08/06 | 640 | 641 | 624 | 634 | 6,900 |
2004/08/05 | 655 | 655 | 625 | 641 | 3,900 |
2004/08/04 | 646 | 652 | 618 | 652 | 10,900 |
2004/08/03 | 660 | 661 | 630 | 646 | 9,800 |
2004/08/02 | 640 | 661 | 640 | 661 | 6,900 |
2004/07/30 | 669 | 669 | 635 | 664 | 11,700 |
2004/07/29 | 645 | 654 | 641 | 644 | 8,600 |
2004/07/28 | 666 | 666 | 646 | 655 | 7,500 |
2004/07/27 | 653 | 653 | 644 | 646 | 11,500 |
2004/07/26 | 670 | 670 | 655 | 663 | 6,300 |
2004/07/23 | 684 | 684 | 667 | 670 | 6,900 |
2004/07/22 | 670 | 679 | 651 | 665 | 4,600 |
2004/07/21 | 685 | 685 | 666 | 677 | 9,000 |
2004/07/20 | 673 | 673 | 655 | 661 | 3,800 |
2004/07/16 | 674 | 674 | 656 | 674 | 6,800 |
2004/07/15 | 685 | 685 | 662 | 664 | 12,200 |
2004/07/14 | 682 | 685 | 665 | 665 | 14,500 |
2004/07/13 | 667 | 686 | 666 | 681 | 37,700 |
2004/07/12 | 685 | 697 | 677 | 690 | 7,700 |
2004/07/09 | 699 | 699 | 681 | 682 | 31,400 |
2004/07/08 | 651 | 685 | 641 | 669 | 7,900 |
2004/07/07 | 669 | 700 | 650 | 661 | 17,100 |
2004/07/06 | 690 | 690 | 668 | 671 | 7,100 |
2004/07/05 | 696 | 696 | 657 | 690 | 19,200 |
2004/07/02 | 711 | 711 | 696 | 697 | 8,700 |
2004/07/01 | 715 | 715 | 702 | 712 | 8,600 |
2004/06/30 | 712 | 712 | 683 | 705 | 12,600 |
2004/06/29 | 699 | 699 | 681 | 692 | 9,900 |
2004/06/28 | 685 | 698 | 675 | 698 | 13,000 |
2004/06/25 | 680 | 680 | 672 | 677 | 6,100 |
2004/06/24 | 686 | 688 | 674 | 680 | 13,500 |
2004/06/23 | 690 | 690 | 682 | 685 | 14,400 |
2004/06/22 | 677 | 692 | 677 | 688 | 11,800 |
2004/06/21 | 697 | 699 | 685 | 688 | 11,900 |
2004/06/18 | 681 | 685 | 676 | 677 | 13,100 |
2004/06/17 | 684 | 685 | 674 | 680 | 8,100 |
2004/06/16 | 695 | 695 | 670 | 684 | 17,500 |
2004/06/15 | 670 | 680 | 665 | 665 | 16,900 |
2004/06/14 | 670 | 675 | 663 | 668 | 11,700 |
2004/06/11 | 665 | 680 | 660 | 670 | 44,200 |
2004/06/10 | 662 | 675 | 654 | 675 | 10,700 |
2004/06/09 | 661 | 672 | 661 | 662 | 4,200 |
2004/06/08 | 660 | 684 | 651 | 661 | 12,000 |
2004/06/07 | 633 | 669 | 633 | 660 | 15,000 |
2004/06/04 | 624 | 650 | 624 | 630 | 12,800 |
2004/06/03 | 655 | 661 | 652 | 654 | 9,800 |
2004/06/02 | 670 | 671 | 655 | 656 | 9,200 |
2004/06/01 | 675 | 675 | 670 | 670 | 5,700 |
2004/05/31 | 669 | 675 | 669 | 671 | 7,000 |
2004/05/28 | 660 | 680 | 660 | 680 | 21,000 |
2004/05/27 | 668 | 668 | 651 | 654 | 8,900 |
2004/05/26 | 665 | 665 | 645 | 651 | 15,000 |
2004/05/25 | 660 | 662 | 640 | 655 | 9,900 |
2004/05/24 | 677 | 679 | 656 | 662 | 11,600 |
2004/05/21 | 648 | 668 | 638 | 657 | 11,900 |
2004/05/20 | 610 | 655 | 609 | 638 | 10,600 |
2004/05/19 | 610 | 645 | 610 | 628 | 20,000 |
2004/05/18 | 581 | 613 | 581 | 606 | 18,300 |
2004/05/17 | 630 | 630 | 540 | 581 | 20,200 |
2004/05/14 | 633 | 644 | 633 | 635 | 11,900 |
2004/05/13 | 640 | 657 | 630 | 634 | 38,100 |
2004/05/12 | 602 | 660 | 602 | 650 | 16,100 |
2004/05/11 | 590 | 616 | 580 | 614 | 27,100 |
2004/05/10 | 676 | 676 | 614 | 614 | 37,300 |
2004/05/07 | 687 | 690 | 676 | 676 | 19,400 |
2004/05/06 | 715 | 715 | 694 | 694 | 18,500 |
2004/04/30 | 732 | 732 | 711 | 721 | 20,100 |
2004/04/28 | 730 | 744 | 730 | 731 | 19,100 |
2004/04/27 | 730 | 740 | 730 | 734 | 15,700 |
2004/04/26 | 747 | 747 | 728 | 744 | 25,400 |
2004/04/23 | 745 | 748 | 740 | 747 | 10,700 |
2004/04/22 | 745 | 749 | 740 | 744 | 12,500 |
2004/04/21 | 750 | 752 | 730 | 746 | 18,900 |
2004/04/20 | 750 | 760 | 745 | 752 | 10,500 |
2004/04/19 | 719 | 760 | 717 | 756 | 45,900 |
2004/04/16 | 780 | 780 | 755 | 769 | 21,400 |
2004/04/15 | 800 | 800 | 750 | 779 | 31,600 |
2004/04/14 | 789 | 800 | 789 | 794 | 32,900 |
2004/04/13 | 777 | 790 | 774 | 785 | 25,000 |
2004/04/12 | 756 | 790 | 753 | 767 | 17,100 |
2004/04/09 | 761 | 761 | 740 | 754 | 29,800 |
2004/04/08 | 740 | 768 | 740 | 762 | 34,300 |
2004/04/07 | 749 | 749 | 735 | 746 | 20,100 |
2004/04/06 | 735 | 746 | 732 | 744 | 17,200 |
2004/04/05 | 739 | 750 | 735 | 741 | 26,100 |
2004/04/02 | 750 | 750 | 720 | 732 | 35,800 |
2004/04/01 | 759 | 759 | 739 | 750 | 41,700 |
2004/03/31 | 735 | 755 | 720 | 755 | 90,200 |
2004/03/30 | 785 | 785 | 750 | 763 | 74,600 |
2004/03/29 | 811 | 819 | 780 | 791 | 147,300 |
2004/03/26 | 750 | 838 | 749 | 821 | 145,800 |
2004/03/25 | 725 | 753 | 720 | 743 | 119,300 |
2004/03/24 | 650 | 720 | 650 | 715 | 102,500 |
2004/03/23 | 649 | 650 | 612 | 632 | 96,200 |
2004/03/22 | 571 | 599 | 571 | 582 | 31,800 |
2004/03/19 | 570 | 574 | 569 | 569 | 16,000 |
2004/03/18 | 599 | 599 | 575 | 580 | 28,500 |
2004/03/17 | 570 | 570 | 564 | 570 | 13,200 |
2004/03/16 | 573 | 573 | 564 | 567 | 8,100 |
2004/03/15 | 564 | 578 | 564 | 568 | 15,700 |
2004/03/12 | 568 | 579 | 563 | 564 | 48,500 |
2004/03/11 | 565 | 573 | 565 | 571 | 14,200 |
2004/03/10 | 562 | 578 | 562 | 570 | 16,700 |
2004/03/09 | 575 | 583 | 563 | 582 | 21,000 |
2004/03/08 | 575 | 598 | 575 | 579 | 23,100 |
2004/03/05 | 601 | 602 | 570 | 598 | 65,100 |
2004/03/04 | 575 | 602 | 560 | 599 | 154,200 |
2004/03/03 | 531 | 574 | 527 | 557 | 138,500 |
2004/03/02 | 517 | 533 | 515 | 525 | 152,800 |
2004/03/01 | 523 | 525 | 519 | 519 | 31,000 |
2004/02/27 | 510 | 524 | 510 | 520 | 71,200 |
2004/02/26 | 523 | 525 | 521 | 525 | 12,500 |
2004/02/25 | 524 | 524 | 518 | 518 | 4,900 |
2004/02/24 | 517 | 522 | 516 | 516 | 7,200 |
2004/02/23 | 523 | 524 | 512 | 517 | 7,600 |
2004/02/20 | 517 | 520 | 516 | 516 | 4,100 |
2004/02/19 | 512 | 516 | 510 | 512 | 7,500 |
2004/02/18 | 511 | 512 | 509 | 510 | 6,100 |
2004/02/17 | 510 | 511 | 506 | 509 | 5,900 |
2004/02/16 | 505 | 510 | 505 | 506 | 3,600 |
2004/02/13 | 510 | 510 | 506 | 510 | 6,800 |
2004/02/12 | 511 | 512 | 506 | 506 | 5,100 |
2004/02/10 | 505 | 511 | 505 | 507 | 8,300 |
2004/02/09 | 511 | 511 | 504 | 504 | 4,400 |
2004/02/06 | 503 | 510 | 503 | 506 | 5,800 |
2004/02/05 | 502 | 510 | 502 | 505 | 3,200 |
2004/02/04 | 516 | 518 | 504 | 507 | 22,200 |
2004/02/03 | 520 | 521 | 509 | 518 | 11,100 |
2004/02/02 | 509 | 517 | 509 | 514 | 6,400 |
2004/01/30 | 516 | 516 | 506 | 506 | 9,800 |
2004/01/29 | 510 | 518 | 505 | 509 | 12,300 |
2004/01/28 | 520 | 521 | 515 | 515 | 8,800 |
2004/01/27 | 525 | 525 | 519 | 519 | 11,800 |
2004/01/26 | 521 | 529 | 521 | 523 | 6,800 |
2004/01/23 | 528 | 528 | 521 | 522 | 5,800 |
2004/01/22 | 523 | 526 | 521 | 526 | 4,300 |
2004/01/21 | 522 | 526 | 521 | 521 | 4,600 |
2004/01/20 | 523 | 527 | 522 | 522 | 4,000 |
2004/01/19 | 521 | 528 | 521 | 524 | 7,000 |
2004/01/16 | 521 | 525 | 520 | 521 | 7,200 |
2004/01/15 | 518 | 526 | 518 | 520 | 6,600 |
2004/01/14 | 528 | 529 | 518 | 518 | 9,200 |
2004/01/13 | 522 | 527 | 520 | 522 | 3,200 |
2004/01/09 | 527 | 527 | 520 | 522 | 7,300 |
2004/01/08 | 517 | 527 | 517 | 518 | 8,600 |
2004/01/07 | 504 | 516 | 504 | 516 | 8,800 |
2004/01/06 | 528 | 528 | 515 | 515 | 9,000 |
2004/01/05 | 529 | 529 | 524 | 526 | 6,000 |