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 |
---|---|---|---|---|---|
2006/12/29 | 651 | 660 | 650 | 659 | 3,200 |
2006/12/28 | 650 | 669 | 649 | 650 | 26,800 |
2006/12/27 | 653 | 653 | 649 | 650 | 10,300 |
2006/12/26 | 645 | 652 | 637 | 652 | 36,300 |
2006/12/25 | 647 | 650 | 618 | 640 | 40,000 |
2006/12/22 | 641 | 648 | 637 | 644 | 11,400 |
2006/12/21 | 639 | 641 | 637 | 640 | 9,500 |
2006/12/20 | 635 | 643 | 635 | 641 | 12,400 |
2006/12/19 | 649 | 649 | 636 | 636 | 14,000 |
2006/12/18 | 650 | 650 | 634 | 644 | 11,400 |
2006/12/15 | 653 | 653 | 630 | 634 | 35,200 |
2006/12/14 | 621 | 646 | 621 | 643 | 41,100 |
2006/12/13 | 608 | 615 | 608 | 615 | 19,500 |
2006/12/12 | 610 | 610 | 603 | 608 | 21,900 |
2006/12/11 | 606 | 607 | 601 | 606 | 7,900 |
2006/12/08 | 602 | 607 | 602 | 606 | 18,200 |
2006/12/07 | 606 | 607 | 600 | 605 | 9,800 |
2006/12/06 | 606 | 607 | 598 | 606 | 21,200 |
2006/12/05 | 617 | 617 | 605 | 606 | 8,600 |
2006/12/04 | 610 | 620 | 608 | 615 | 12,500 |
2006/12/01 | 610 | 616 | 610 | 614 | 9,400 |
2006/11/30 | 604 | 605 | 600 | 604 | 6,900 |
2006/11/29 | 591 | 604 | 591 | 604 | 10,300 |
2006/11/28 | 590 | 597 | 585 | 596 | 14,800 |
2006/11/27 | 602 | 602 | 589 | 600 | 9,900 |
2006/11/24 | 601 | 601 | 587 | 596 | 15,800 |
2006/11/22 | 604 | 604 | 582 | 593 | 19,200 |
2006/11/21 | 582 | 631 | 580 | 600 | 40,200 |
2006/11/20 | 582 | 600 | 582 | 584 | 21,100 |
2006/11/17 | 584 | 585 | 582 | 582 | 17,300 |
2006/11/16 | 578 | 584 | 577 | 577 | 27,300 |
2006/11/15 | 579 | 584 | 578 | 581 | 51,100 |
2006/11/14 | 581 | 589 | 550 | 582 | 117,500 |
2006/11/13 | 635 | 635 | 626 | 626 | 12,600 |
2006/11/10 | 640 | 648 | 634 | 636 | 13,700 |
2006/11/09 | 640 | 642 | 633 | 640 | 28,000 |
2006/11/08 | 652 | 652 | 640 | 641 | 21,600 |
2006/11/07 | 663 | 663 | 650 | 652 | 13,900 |
2006/11/06 | 662 | 664 | 655 | 656 | 27,100 |
2006/11/02 | 665 | 666 | 656 | 662 | 21,200 |
2006/11/01 | 669 | 674 | 664 | 668 | 28,200 |
2006/10/31 | 670 | 674 | 664 | 664 | 39,800 |
2006/10/30 | 674 | 675 | 661 | 669 | 86,600 |
2006/10/27 | 679 | 679 | 663 | 664 | 86,500 |
2006/10/26 | 655 | 669 | 651 | 661 | 86,000 |
2006/10/25 | 647 | 652 | 642 | 645 | 46,700 |
2006/10/24 | 645 | 647 | 639 | 642 | 52,600 |
2006/10/23 | 644 | 644 | 640 | 642 | 46,000 |
2006/10/20 | 643 | 643 | 639 | 639 | 30,100 |
2006/10/19 | 645 | 646 | 638 | 643 | 24,000 |
2006/10/18 | 645 | 649 | 639 | 645 | 40,100 |
2006/10/17 | 663 | 669 | 650 | 650 | 40,900 |
2006/10/16 | 641 | 658 | 634 | 658 | 31,500 |
2006/10/13 | 637 | 644 | 631 | 640 | 34,900 |
2006/10/12 | 648 | 659 | 637 | 637 | 31,400 |
2006/10/11 | 658 | 668 | 626 | 644 | 42,400 |
2006/10/10 | 689 | 691 | 678 | 678 | 30,400 |
2006/10/06 | 700 | 700 | 689 | 689 | 17,100 |
2006/10/05 | 699 | 701 | 691 | 700 | 28,800 |
2006/10/04 | 704 | 704 | 699 | 699 | 35,900 |
2006/10/03 | 711 | 712 | 702 | 704 | 19,500 |
2006/10/02 | 707 | 711 | 707 | 710 | 7,000 |
2006/09/29 | 707 | 711 | 705 | 707 | 15,400 |
2006/09/28 | 718 | 718 | 704 | 711 | 12,900 |
2006/09/27 | 709 | 719 | 707 | 719 | 13,300 |
2006/09/26 | 719 | 719 | 709 | 709 | 6,100 |
2006/09/25 | 723 | 723 | 710 | 723 | 9,600 |
2006/09/22 | 720 | 724 | 705 | 713 | 15,100 |
2006/09/21 | 740 | 740 | 720 | 723 | 7,700 |
2006/09/20 | 736 | 736 | 723 | 731 | 9,700 |
2006/09/19 | 730 | 737 | 727 | 737 | 14,200 |
2006/09/15 | 749 | 749 | 738 | 738 | 11,700 |
2006/09/14 | 751 | 755 | 748 | 749 | 11,600 |
2006/09/13 | 754 | 755 | 750 | 750 | 7,200 |
2006/09/12 | 756 | 760 | 752 | 752 | 6,300 |
2006/09/11 | 760 | 762 | 756 | 760 | 7,300 |
2006/09/08 | 753 | 770 | 753 | 760 | 22,200 |
2006/09/07 | 755 | 766 | 755 | 760 | 15,700 |
2006/09/06 | 772 | 772 | 762 | 767 | 5,800 |
2006/09/05 | 772 | 772 | 761 | 771 | 5,200 |
2006/09/04 | 770 | 775 | 767 | 775 | 10,500 |
2006/09/01 | 775 | 775 | 770 | 770 | 2,700 |
2006/08/31 | 770 | 778 | 770 | 775 | 9,400 |
2006/08/30 | 770 | 771 | 766 | 766 | 6,900 |
2006/08/29 | 767 | 775 | 767 | 770 | 5,100 |
2006/08/28 | 772 | 774 | 766 | 766 | 7,400 |
2006/08/25 | 772 | 778 | 770 | 770 | 6,700 |
2006/08/24 | 780 | 780 | 769 | 771 | 7,600 |
2006/08/23 | 780 | 781 | 778 | 780 | 5,400 |
2006/08/22 | 780 | 782 | 779 | 781 | 6,400 |
2006/08/21 | 781 | 783 | 777 | 778 | 11,400 |
2006/08/18 | 780 | 782 | 774 | 780 | 7,400 |
2006/08/17 | 775 | 776 | 771 | 774 | 4,000 |
2006/08/16 | 770 | 772 | 768 | 770 | 5,300 |
2006/08/15 | 768 | 770 | 766 | 766 | 6,400 |
2006/08/14 | 759 | 764 | 758 | 763 | 14,300 |
2006/08/11 | 770 | 778 | 770 | 770 | 4,900 |
2006/08/10 | 778 | 783 | 774 | 780 | 11,400 |
2006/08/09 | 776 | 776 | 766 | 775 | 9,300 |
2006/08/08 | 759 | 768 | 759 | 767 | 5,500 |
2006/08/07 | 783 | 785 | 761 | 766 | 36,500 |
2006/08/04 | 789 | 790 | 785 | 790 | 4,000 |
2006/08/03 | 789 | 790 | 783 | 784 | 7,000 |
2006/08/02 | 785 | 788 | 784 | 788 | 4,900 |
2006/08/01 | 796 | 799 | 783 | 783 | 8,000 |
2006/07/31 | 810 | 813 | 804 | 804 | 9,900 |
2006/07/28 | 802 | 803 | 793 | 800 | 9,600 |
2006/07/27 | 800 | 802 | 799 | 801 | 5,600 |
2006/07/26 | 808 | 808 | 783 | 787 | 7,400 |
2006/07/25 | 808 | 808 | 800 | 807 | 4,700 |
2006/07/24 | 800 | 800 | 791 | 796 | 6,300 |
2006/07/21 | 807 | 815 | 803 | 803 | 12,200 |
2006/07/20 | 784 | 813 | 784 | 813 | 10,700 |
2006/07/19 | 805 | 807 | 783 | 785 | 48,700 |
2006/07/18 | 809 | 812 | 805 | 807 | 12,700 |
2006/07/14 | 826 | 826 | 805 | 808 | 54,400 |
2006/07/13 | 811 | 817 | 808 | 816 | 5,300 |
2006/07/12 | 830 | 832 | 815 | 817 | 6,500 |
2006/07/11 | 828 | 835 | 826 | 835 | 5,500 |
2006/07/10 | 816 | 822 | 810 | 821 | 6,200 |
2006/07/07 | 821 | 822 | 810 | 815 | 4,600 |
2006/07/06 | 827 | 827 | 813 | 818 | 4,100 |
2006/07/05 | 818 | 829 | 818 | 827 | 5,400 |
2006/07/04 | 818 | 827 | 818 | 823 | 5,600 |
2006/07/03 | 832 | 835 | 820 | 820 | 4,700 |
2006/06/30 | 806 | 830 | 806 | 828 | 13,300 |
2006/06/29 | 807 | 815 | 805 | 808 | 40,200 |
2006/06/28 | 805 | 815 | 805 | 806 | 18,400 |
2006/06/27 | 820 | 820 | 811 | 820 | 4,200 |
2006/06/26 | 810 | 820 | 806 | 811 | 8,500 |
2006/06/23 | 836 | 836 | 820 | 828 | 4,200 |
2006/06/22 | 812 | 830 | 812 | 830 | 6,700 |
2006/06/21 | 827 | 827 | 810 | 810 | 8,700 |
2006/06/20 | 813 | 830 | 813 | 827 | 4,200 |
2006/06/19 | 836 | 836 | 831 | 831 | 3,000 |
2006/06/16 | 835 | 840 | 830 | 837 | 15,700 |
2006/06/15 | 837 | 837 | 824 | 834 | 9,800 |
2006/06/14 | 823 | 831 | 813 | 813 | 5,700 |
2006/06/13 | 828 | 829 | 820 | 820 | 7,000 |
2006/06/12 | 838 | 839 | 822 | 828 | 15,200 |
2006/06/09 | 821 | 875 | 821 | 851 | 33,000 |
2006/06/08 | 821 | 823 | 821 | 821 | 13,200 |
2006/06/07 | 821 | 830 | 821 | 821 | 8,200 |
2006/06/06 | 821 | 825 | 821 | 821 | 17,700 |
2006/06/05 | 823 | 842 | 821 | 821 | 8,500 |
2006/06/02 | 838 | 838 | 821 | 821 | 16,800 |
2006/06/01 | 836 | 845 | 832 | 833 | 6,700 |
2006/05/31 | 840 | 853 | 832 | 832 | 6,000 |
2006/05/30 | 851 | 854 | 849 | 850 | 3,400 |
2006/05/29 | 888 | 888 | 846 | 860 | 5,500 |
2006/05/26 | 885 | 885 | 870 | 880 | 8,000 |
2006/05/25 | 852 | 860 | 848 | 859 | 11,200 |
2006/05/24 | 845 | 848 | 840 | 845 | 9,600 |
2006/05/23 | 836 | 847 | 833 | 845 | 13,700 |
2006/05/22 | 838 | 848 | 832 | 832 | 7,000 |
2006/05/19 | 832 | 839 | 832 | 837 | 9,900 |
2006/05/18 | 832 | 836 | 832 | 834 | 21,500 |
2006/05/17 | 843 | 845 | 832 | 835 | 11,300 |
2006/05/16 | 858 | 858 | 842 | 842 | 22,800 |
2006/05/15 | 855 | 860 | 850 | 851 | 25,600 |
2006/05/12 | 882 | 882 | 852 | 856 | 14,700 |
2006/05/11 | 887 | 887 | 873 | 873 | 8,900 |
2006/05/10 | 908 | 910 | 883 | 887 | 17,900 |
2006/05/09 | 914 | 914 | 907 | 907 | 6,700 |
2006/05/08 | 925 | 925 | 914 | 914 | 6,600 |
2006/05/02 | 930 | 933 | 918 | 918 | 7,000 |
2006/05/01 | 935 | 935 | 919 | 922 | 8,200 |
2006/04/28 | 920 | 924 | 906 | 916 | 12,900 |
2006/04/27 | 925 | 925 | 908 | 922 | 11,000 |
2006/04/26 | 926 | 934 | 906 | 917 | 9,500 |
2006/04/25 | 910 | 928 | 909 | 917 | 4,700 |
2006/04/24 | 938 | 938 | 905 | 916 | 13,100 |
2006/04/21 | 927 | 943 | 920 | 938 | 13,400 |
2006/04/20 | 912 | 927 | 912 | 925 | 6,900 |
2006/04/19 | 924 | 927 | 911 | 911 | 6,000 |
2006/04/18 | 919 | 926 | 915 | 925 | 5,700 |
2006/04/17 | 915 | 925 | 908 | 919 | 16,200 |
2006/04/14 | 927 | 929 | 919 | 925 | 7,400 |
2006/04/13 | 915 | 928 | 915 | 918 | 8,800 |
2006/04/12 | 935 | 939 | 907 | 907 | 11,000 |
2006/04/11 | 935 | 944 | 906 | 932 | 18,100 |
2006/04/10 | 946 | 946 | 935 | 938 | 9,400 |
2006/04/07 | 951 | 959 | 937 | 947 | 9,100 |
2006/04/06 | 947 | 957 | 933 | 950 | 5,800 |
2006/04/05 | 951 | 968 | 942 | 943 | 12,600 |
2006/04/04 | 935 | 950 | 922 | 950 | 18,900 |
2006/04/03 | 931 | 942 | 929 | 938 | 13,200 |
2006/03/31 | 935 | 962 | 935 | 941 | 12,700 |
2006/03/30 | 955 | 955 | 945 | 945 | 9,700 |
2006/03/29 | 951 | 962 | 937 | 952 | 11,700 |
2006/03/28 | 947 | 968 | 947 | 950 | 12,900 |
2006/03/27 | 950 | 950 | 940 | 950 | 20,200 |
2006/03/24 | 943 | 950 | 941 | 946 | 6,300 |
2006/03/23 | 943 | 950 | 936 | 936 | 7,700 |
2006/03/22 | 945 | 946 | 925 | 934 | 8,600 |
2006/03/20 | 944 | 950 | 928 | 950 | 8,000 |
2006/03/17 | 948 | 948 | 931 | 943 | 5,400 |
2006/03/16 | 948 | 948 | 935 | 935 | 4,600 |
2006/03/15 | 948 | 948 | 937 | 948 | 5,300 |
2006/03/14 | 945 | 950 | 935 | 939 | 6,600 |
2006/03/13 | 939 | 940 | 927 | 939 | 7,000 |
2006/03/10 | 919 | 937 | 919 | 930 | 34,600 |
2006/03/09 | 911 | 929 | 910 | 928 | 13,100 |
2006/03/08 | 917 | 920 | 910 | 910 | 10,800 |
2006/03/07 | 914 | 918 | 901 | 916 | 6,700 |
2006/03/06 | 916 | 916 | 900 | 914 | 26,800 |
2006/03/03 | 900 | 920 | 900 | 910 | 16,100 |
2006/03/02 | 918 | 918 | 910 | 910 | 9,300 |
2006/03/01 | 906 | 919 | 906 | 910 | 17,800 |
2006/02/28 | 931 | 931 | 885 | 888 | 32,600 |
2006/02/27 | 945 | 959 | 902 | 940 | 19,800 |
2006/02/24 | 950 | 953 | 927 | 932 | 10,700 |
2006/02/23 | 905 | 944 | 905 | 944 | 10,400 |
2006/02/22 | 918 | 950 | 890 | 900 | 13,000 |
2006/02/21 | 860 | 936 | 860 | 918 | 15,000 |
2006/02/20 | 966 | 966 | 886 | 890 | 11,300 |
2006/02/17 | 976 | 983 | 967 | 967 | 24,500 |
2006/02/16 | 970 | 980 | 966 | 976 | 26,900 |
2006/02/15 | 978 | 978 | 960 | 961 | 14,900 |
2006/02/14 | 953 | 978 | 953 | 978 | 36,100 |
2006/02/13 | 968 | 968 | 952 | 952 | 22,700 |
2006/02/10 | 977 | 978 | 965 | 977 | 31,000 |
2006/02/09 | 975 | 980 | 974 | 977 | 21,200 |
2006/02/08 | 983 | 992 | 974 | 977 | 17,000 |
2006/02/07 | 985 | 992 | 981 | 992 | 16,300 |
2006/02/06 | 980 | 984 | 976 | 984 | 9,000 |
2006/02/03 | 988 | 988 | 975 | 980 | 12,500 |
2006/02/02 | 980 | 997 | 980 | 990 | 21,800 |
2006/02/01 | 985 | 985 | 972 | 975 | 27,900 |
2006/01/31 | 976 | 984 | 975 | 975 | 23,200 |
2006/01/30 | 975 | 984 | 975 | 975 | 21,400 |
2006/01/27 | 945 | 968 | 945 | 965 | 22,800 |
2006/01/26 | 940 | 949 | 940 | 944 | 8,900 |
2006/01/25 | 950 | 950 | 940 | 940 | 9,200 |
2006/01/24 | 930 | 973 | 930 | 950 | 18,700 |
2006/01/23 | 945 | 945 | 938 | 939 | 35,400 |
2006/01/20 | 935 | 942 | 932 | 941 | 20,000 |
2006/01/19 | 909 | 935 | 905 | 934 | 18,300 |
2006/01/18 | 939 | 939 | 920 | 937 | 38,200 |
2006/01/17 | 940 | 940 | 926 | 930 | 23,500 |
2006/01/16 | 933 | 942 | 930 | 940 | 20,000 |
2006/01/13 | 935 | 940 | 928 | 933 | 19,200 |
2006/01/12 | 936 | 937 | 926 | 936 | 18,800 |
2006/01/11 | 933 | 935 | 920 | 935 | 19,800 |
2006/01/10 | 940 | 942 | 935 | 935 | 12,100 |
2006/01/06 | 932 | 942 | 927 | 934 | 19,800 |
2006/01/05 | 929 | 935 | 925 | 932 | 17,500 |
2006/01/04 | 930 | 933 | 920 | 923 | 15,600 |