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 |
---|---|---|---|---|---|
2005/12/30 | 940 | 940 | 930 | 933 | 38,000 |
2005/12/29 | 945 | 948 | 936 | 940 | 32,500 |
2005/12/28 | 939 | 948 | 935 | 948 | 9,500 |
2005/12/27 | 949 | 949 | 939 | 939 | 11,500 |
2005/12/26 | 942 | 950 | 940 | 941 | 16,200 |
2005/12/22 | 949 | 949 | 940 | 941 | 7,200 |
2005/12/21 | 939 | 946 | 938 | 946 | 28,700 |
2005/12/20 | 941 | 950 | 938 | 943 | 16,600 |
2005/12/19 | 941 | 958 | 905 | 941 | 29,000 |
2005/12/16 | 920 | 941 | 920 | 941 | 21,700 |
2005/12/15 | 938 | 941 | 912 | 924 | 22,300 |
2005/12/14 | 941 | 945 | 938 | 940 | 24,000 |
2005/12/13 | 943 | 945 | 940 | 940 | 10,900 |
2005/12/12 | 936 | 950 | 936 | 948 | 20,700 |
2005/12/09 | 940 | 946 | 932 | 940 | 38,900 |
2005/12/08 | 940 | 944 | 931 | 940 | 18,100 |
2005/12/07 | 930 | 946 | 930 | 941 | 17,000 |
2005/12/06 | 938 | 946 | 930 | 930 | 33,900 |
2005/12/05 | 940 | 945 | 934 | 936 | 13,800 |
2005/12/02 | 927 | 945 | 923 | 932 | 22,800 |
2005/12/01 | 912 | 927 | 912 | 927 | 25,800 |
2005/11/30 | 919 | 919 | 908 | 912 | 7,800 |
2005/11/29 | 914 | 916 | 912 | 914 | 9,500 |
2005/11/28 | 905 | 915 | 900 | 914 | 17,000 |
2005/11/25 | 900 | 910 | 899 | 909 | 19,500 |
2005/11/24 | 909 | 910 | 901 | 902 | 14,500 |
2005/11/22 | 910 | 915 | 903 | 909 | 14,300 |
2005/11/21 | 910 | 920 | 902 | 902 | 15,300 |
2005/11/18 | 903 | 911 | 900 | 903 | 13,600 |
2005/11/17 | 900 | 902 | 896 | 902 | 21,800 |
2005/11/16 | 897 | 899 | 885 | 898 | 27,100 |
2005/11/15 | 895 | 905 | 886 | 899 | 37,900 |
2005/11/14 | 901 | 903 | 890 | 892 | 50,800 |
2005/11/11 | 894 | 905 | 883 | 900 | 36,400 |
2005/11/10 | 899 | 899 | 876 | 884 | 22,600 |
2005/11/09 | 850 | 880 | 841 | 872 | 38,300 |
2005/11/08 | 849 | 860 | 848 | 850 | 21,500 |
2005/11/07 | 879 | 885 | 835 | 852 | 33,000 |
2005/11/04 | 894 | 900 | 879 | 879 | 28,500 |
2005/11/02 | 903 | 905 | 893 | 893 | 26,200 |
2005/11/01 | 900 | 901 | 895 | 897 | 12,400 |
2005/10/31 | 879 | 897 | 878 | 897 | 32,200 |
2005/10/28 | 855 | 876 | 855 | 870 | 34,200 |
2005/10/27 | 849 | 863 | 832 | 854 | 28,900 |
2005/10/26 | 808 | 830 | 808 | 830 | 20,000 |
2005/10/25 | 803 | 820 | 802 | 808 | 30,300 |
2005/10/24 | 814 | 815 | 805 | 805 | 17,800 |
2005/10/21 | 810 | 829 | 802 | 823 | 37,200 |
2005/10/20 | 843 | 846 | 817 | 825 | 18,300 |
2005/10/19 | 854 | 854 | 815 | 833 | 30,300 |
2005/10/18 | 855 | 857 | 822 | 854 | 26,500 |
2005/10/17 | 856 | 858 | 849 | 850 | 28,100 |
2005/10/14 | 838 | 845 | 837 | 840 | 18,700 |
2005/10/13 | 841 | 846 | 831 | 836 | 30,900 |
2005/10/12 | 840 | 846 | 834 | 836 | 33,200 |
2005/10/11 | 840 | 848 | 821 | 833 | 21,100 |
2005/10/07 | 830 | 846 | 819 | 830 | 31,200 |
2005/10/06 | 858 | 858 | 829 | 832 | 29,500 |
2005/10/05 | 872 | 881 | 867 | 867 | 24,400 |
2005/10/04 | 863 | 879 | 863 | 870 | 29,700 |
2005/10/03 | 877 | 877 | 850 | 853 | 27,600 |
2005/09/30 | 911 | 911 | 876 | 876 | 43,900 |
2005/09/29 | 926 | 935 | 910 | 913 | 48,300 |
2005/09/28 | 958 | 958 | 931 | 939 | 18,000 |
2005/09/27 | 965 | 969 | 958 | 959 | 25,600 |
2005/09/26 | 970 | 974 | 960 | 970 | 27,000 |
2005/09/22 | 962 | 990 | 952 | 978 | 33,100 |
2005/09/21 | 989 | 1,000 | 960 | 982 | 71,600 |
2005/09/20 | 921 | 998 | 920 | 990 | 54,700 |
2005/09/16 | 956 | 956 | 840 | 912 | 83,300 |
2005/09/15 | 913 | 948 | 913 | 940 | 71,400 |
2005/09/14 | 891 | 925 | 890 | 913 | 37,800 |
2005/09/13 | 869 | 884 | 857 | 884 | 26,700 |
2005/09/12 | 862 | 877 | 852 | 862 | 22,800 |
2005/09/09 | 860 | 865 | 831 | 849 | 66,200 |
2005/09/08 | 920 | 920 | 847 | 850 | 78,500 |
2005/09/07 | 820 | 838 | 820 | 830 | 58,600 |
2005/09/06 | 802 | 822 | 795 | 810 | 32,900 |
2005/09/05 | 820 | 821 | 811 | 819 | 34,100 |
2005/09/02 | 827 | 828 | 820 | 820 | 24,800 |
2005/09/01 | 826 | 829 | 820 | 820 | 24,400 |
2005/08/31 | 811 | 829 | 808 | 820 | 47,900 |
2005/08/30 | 802 | 813 | 802 | 810 | 40,800 |
2005/08/29 | 795 | 805 | 787 | 802 | 49,100 |
2005/08/26 | 795 | 795 | 776 | 787 | 40,600 |
2005/08/25 | 765 | 795 | 761 | 789 | 58,000 |
2005/08/24 | 745 | 765 | 745 | 756 | 21,700 |
2005/08/23 | 745 | 749 | 744 | 746 | 14,000 |
2005/08/22 | 745 | 749 | 740 | 745 | 23,900 |
2005/08/19 | 730 | 746 | 721 | 745 | 31,800 |
2005/08/18 | 737 | 737 | 723 | 726 | 10,300 |
2005/08/17 | 728 | 743 | 719 | 737 | 18,900 |
2005/08/16 | 720 | 723 | 716 | 719 | 5,300 |
2005/08/15 | 715 | 724 | 711 | 712 | 7,500 |
2005/08/12 | 730 | 730 | 690 | 713 | 13,100 |
2005/08/11 | 739 | 739 | 730 | 730 | 10,800 |
2005/08/10 | 716 | 734 | 710 | 734 | 18,400 |
2005/08/09 | 691 | 714 | 691 | 707 | 7,600 |
2005/08/08 | 690 | 705 | 665 | 699 | 22,100 |
2005/08/05 | 715 | 715 | 683 | 691 | 13,400 |
2005/08/04 | 711 | 721 | 711 | 715 | 7,400 |
2005/08/03 | 730 | 731 | 714 | 714 | 13,400 |
2005/08/02 | 730 | 754 | 730 | 733 | 28,900 |
2005/08/01 | 734 | 749 | 730 | 735 | 24,000 |
2005/07/29 | 725 | 732 | 721 | 721 | 19,700 |
2005/07/28 | 722 | 724 | 718 | 718 | 11,200 |
2005/07/27 | 724 | 727 | 722 | 723 | 19,100 |
2005/07/26 | 717 | 722 | 716 | 719 | 27,200 |
2005/07/25 | 724 | 724 | 716 | 716 | 15,800 |
2005/07/22 | 712 | 721 | 712 | 717 | 28,400 |
2005/07/21 | 719 | 724 | 710 | 715 | 12,700 |
2005/07/20 | 711 | 720 | 706 | 710 | 13,200 |
2005/07/19 | 714 | 718 | 707 | 707 | 5,900 |
2005/07/15 | 716 | 719 | 712 | 714 | 31,600 |
2005/07/14 | 710 | 721 | 710 | 713 | 8,600 |
2005/07/13 | 710 | 718 | 705 | 717 | 10,900 |
2005/07/12 | 724 | 725 | 705 | 705 | 6,100 |
2005/07/11 | 710 | 724 | 710 | 719 | 16,600 |
2005/07/08 | 729 | 745 | 703 | 713 | 28,500 |
2005/07/07 | 698 | 705 | 695 | 699 | 17,400 |
2005/07/06 | 690 | 697 | 686 | 697 | 23,100 |
2005/07/05 | 690 | 692 | 685 | 686 | 4,900 |
2005/07/04 | 690 | 694 | 684 | 694 | 24,500 |
2005/07/01 | 691 | 693 | 685 | 686 | 8,600 |
2005/06/30 | 690 | 693 | 687 | 687 | 11,800 |
2005/06/29 | 679 | 689 | 679 | 680 | 14,400 |
2005/06/28 | 683 | 689 | 680 | 689 | 3,500 |
2005/06/27 | 689 | 689 | 676 | 677 | 4,900 |
2005/06/24 | 690 | 690 | 680 | 685 | 5,800 |
2005/06/23 | 687 | 690 | 685 | 686 | 5,900 |
2005/06/22 | 684 | 689 | 682 | 687 | 18,200 |
2005/06/21 | 689 | 694 | 683 | 688 | 7,200 |
2005/06/20 | 683 | 690 | 676 | 683 | 10,800 |
2005/06/17 | 664 | 677 | 664 | 674 | 11,300 |
2005/06/16 | 654 | 662 | 654 | 661 | 8,600 |
2005/06/15 | 656 | 664 | 652 | 664 | 5,000 |
2005/06/14 | 654 | 660 | 654 | 656 | 7,800 |
2005/06/13 | 651 | 662 | 651 | 657 | 14,400 |
2005/06/10 | 675 | 675 | 659 | 659 | 27,100 |
2005/06/09 | 670 | 673 | 662 | 666 | 16,100 |
2005/06/08 | 667 | 667 | 659 | 661 | 8,100 |
2005/06/07 | 658 | 662 | 658 | 662 | 8,800 |
2005/06/06 | 665 | 665 | 655 | 661 | 7,100 |
2005/06/03 | 667 | 674 | 664 | 667 | 7,300 |
2005/06/02 | 685 | 685 | 670 | 671 | 9,400 |
2005/06/01 | 665 | 685 | 662 | 685 | 16,000 |
2005/05/31 | 666 | 667 | 662 | 666 | 9,100 |
2005/05/30 | 659 | 668 | 658 | 666 | 20,400 |
2005/05/27 | 659 | 660 | 655 | 660 | 7,000 |
2005/05/26 | 647 | 651 | 645 | 650 | 5,800 |
2005/05/25 | 659 | 659 | 646 | 646 | 4,900 |
2005/05/24 | 650 | 655 | 649 | 652 | 12,000 |
2005/05/23 | 650 | 651 | 645 | 649 | 5,200 |
2005/05/20 | 666 | 666 | 643 | 649 | 13,900 |
2005/05/19 | 649 | 667 | 642 | 667 | 13,300 |
2005/05/18 | 650 | 660 | 641 | 643 | 16,000 |
2005/05/17 | 659 | 667 | 650 | 650 | 22,500 |
2005/05/16 | 660 | 672 | 655 | 655 | 6,000 |
2005/05/13 | 660 | 672 | 660 | 662 | 5,900 |
2005/05/12 | 672 | 673 | 660 | 665 | 9,300 |
2005/05/11 | 687 | 687 | 670 | 672 | 5,800 |
2005/05/10 | 685 | 688 | 672 | 685 | 6,600 |
2005/05/09 | 683 | 683 | 668 | 682 | 6,800 |
2005/05/06 | 663 | 685 | 659 | 683 | 3,500 |
2005/05/02 | 683 | 683 | 657 | 672 | 8,800 |
2005/04/28 | 680 | 681 | 675 | 678 | 10,200 |
2005/04/27 | 690 | 690 | 676 | 680 | 4,800 |
2005/04/26 | 677 | 694 | 674 | 689 | 5,400 |
2005/04/25 | 687 | 690 | 680 | 680 | 9,400 |
2005/04/22 | 685 | 695 | 666 | 687 | 16,200 |
2005/04/21 | 668 | 690 | 636 | 665 | 13,300 |
2005/04/20 | 677 | 692 | 665 | 670 | 10,300 |
2005/04/19 | 650 | 669 | 650 | 667 | 14,300 |
2005/04/18 | 683 | 683 | 646 | 649 | 26,200 |
2005/04/15 | 701 | 710 | 701 | 703 | 12,000 |
2005/04/14 | 717 | 723 | 717 | 720 | 16,300 |
2005/04/13 | 720 | 730 | 710 | 717 | 9,300 |
2005/04/12 | 714 | 717 | 712 | 715 | 5,700 |
2005/04/11 | 720 | 730 | 714 | 714 | 10,100 |
2005/04/08 | 726 | 731 | 717 | 720 | 18,400 |
2005/04/07 | 724 | 726 | 715 | 726 | 8,000 |
2005/04/06 | 724 | 726 | 724 | 724 | 3,700 |
2005/04/05 | 720 | 724 | 713 | 724 | 14,800 |
2005/04/04 | 715 | 719 | 715 | 719 | 4,800 |
2005/04/01 | 718 | 730 | 718 | 721 | 10,100 |
2005/03/31 | 720 | 738 | 720 | 732 | 30,900 |
2005/03/30 | 721 | 721 | 708 | 720 | 15,900 |
2005/03/29 | 730 | 734 | 725 | 727 | 30,300 |
2005/03/28 | 715 | 740 | 715 | 722 | 17,800 |
2005/03/25 | 720 | 749 | 710 | 710 | 79,100 |
2005/03/24 | 695 | 719 | 692 | 712 | 56,200 |
2005/03/23 | 669 | 694 | 667 | 686 | 72,000 |
2005/03/22 | 667 | 670 | 663 | 666 | 37,500 |
2005/03/18 | 667 | 668 | 667 | 667 | 3,900 |
2005/03/17 | 665 | 673 | 663 | 667 | 9,400 |
2005/03/16 | 670 | 675 | 664 | 669 | 11,100 |
2005/03/15 | 661 | 669 | 661 | 665 | 14,100 |
2005/03/14 | 670 | 670 | 658 | 660 | 9,300 |
2005/03/11 | 680 | 680 | 661 | 661 | 43,300 |
2005/03/10 | 660 | 670 | 660 | 660 | 11,400 |
2005/03/09 | 658 | 658 | 651 | 655 | 10,600 |
2005/03/08 | 667 | 667 | 658 | 661 | 15,100 |
2005/03/07 | 642 | 682 | 642 | 676 | 35,700 |
2005/03/04 | 640 | 644 | 637 | 640 | 14,600 |
2005/03/03 | 640 | 640 | 635 | 636 | 9,900 |
2005/03/02 | 640 | 640 | 633 | 635 | 10,000 |
2005/03/01 | 640 | 640 | 631 | 632 | 12,800 |
2005/02/28 | 623 | 635 | 623 | 635 | 12,600 |
2005/02/25 | 630 | 630 | 620 | 623 | 6,700 |
2005/02/24 | 615 | 625 | 615 | 623 | 12,700 |
2005/02/23 | 607 | 616 | 607 | 609 | 5,200 |
2005/02/22 | 620 | 628 | 608 | 608 | 8,200 |
2005/02/21 | 620 | 620 | 612 | 612 | 4,200 |
2005/02/18 | 612 | 616 | 607 | 610 | 9,700 |
2005/02/17 | 617 | 617 | 605 | 616 | 6,200 |
2005/02/16 | 627 | 627 | 617 | 617 | 6,200 |
2005/02/15 | 629 | 632 | 615 | 618 | 11,500 |
2005/02/14 | 628 | 632 | 625 | 629 | 7,900 |
2005/02/10 | 630 | 632 | 623 | 626 | 6,000 |
2005/02/09 | 631 | 636 | 630 | 630 | 8,100 |
2005/02/08 | 631 | 633 | 630 | 631 | 4,400 |
2005/02/07 | 627 | 631 | 626 | 628 | 5,700 |
2005/02/04 | 629 | 631 | 622 | 625 | 11,200 |
2005/02/03 | 613 | 632 | 613 | 622 | 16,900 |
2005/02/02 | 619 | 625 | 609 | 619 | 11,000 |
2005/02/01 | 612 | 620 | 610 | 614 | 11,600 |
2005/01/31 | 606 | 615 | 606 | 611 | 12,000 |
2005/01/28 | 616 | 616 | 603 | 609 | 16,900 |
2005/01/27 | 616 | 623 | 616 | 617 | 6,900 |
2005/01/26 | 620 | 625 | 617 | 618 | 7,100 |
2005/01/25 | 630 | 630 | 611 | 621 | 7,700 |
2005/01/24 | 617 | 632 | 612 | 615 | 6,800 |
2005/01/21 | 615 | 628 | 615 | 617 | 4,500 |
2005/01/20 | 615 | 621 | 615 | 616 | 5,000 |
2005/01/19 | 621 | 630 | 621 | 622 | 6,800 |
2005/01/18 | 640 | 640 | 623 | 625 | 8,200 |
2005/01/17 | 630 | 640 | 627 | 638 | 4,900 |
2005/01/14 | 628 | 630 | 615 | 629 | 9,700 |
2005/01/13 | 625 | 634 | 621 | 622 | 3,900 |
2005/01/12 | 640 | 640 | 632 | 634 | 9,200 |
2005/01/11 | 625 | 634 | 621 | 634 | 8,900 |
2005/01/07 | 617 | 628 | 615 | 620 | 3,800 |
2005/01/06 | 614 | 627 | 607 | 614 | 10,900 |
2005/01/05 | 610 | 629 | 605 | 625 | 20,600 |
2005/01/04 | 618 | 623 | 611 | 620 | 1,700 |