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 |
---|---|---|---|---|---|
2007/12/28 | 614 | 614 | 598 | 601 | 6,700 |
2007/12/27 | 630 | 630 | 616 | 618 | 5,900 |
2007/12/26 | 616 | 624 | 616 | 620 | 4,600 |
2007/12/25 | 615 | 625 | 614 | 617 | 11,400 |
2007/12/21 | 614 | 616 | 602 | 614 | 8,400 |
2007/12/20 | 625 | 625 | 616 | 617 | 8,400 |
2007/12/19 | 613 | 628 | 601 | 627 | 17,300 |
2007/12/18 | 621 | 623 | 613 | 620 | 8,700 |
2007/12/17 | 652 | 652 | 625 | 628 | 13,900 |
2007/12/14 | 640 | 650 | 640 | 642 | 17,200 |
2007/12/13 | 637 | 643 | 637 | 640 | 4,600 |
2007/12/12 | 648 | 648 | 636 | 647 | 9,200 |
2007/12/11 | 650 | 652 | 643 | 650 | 8,900 |
2007/12/10 | 650 | 654 | 648 | 650 | 6,900 |
2007/12/07 | 652 | 658 | 651 | 653 | 7,800 |
2007/12/06 | 650 | 652 | 645 | 652 | 4,300 |
2007/12/05 | 630 | 644 | 630 | 644 | 4,500 |
2007/12/04 | 655 | 655 | 636 | 636 | 4,900 |
2007/12/03 | 660 | 663 | 652 | 657 | 4,800 |
2007/11/30 | 635 | 658 | 635 | 654 | 11,100 |
2007/11/29 | 628 | 644 | 615 | 644 | 16,600 |
2007/11/28 | 622 | 626 | 613 | 618 | 4,800 |
2007/11/27 | 616 | 625 | 607 | 623 | 9,500 |
2007/11/26 | 620 | 626 | 615 | 618 | 6,400 |
2007/11/22 | 619 | 620 | 612 | 619 | 13,000 |
2007/11/21 | 613 | 623 | 611 | 611 | 7,500 |
2007/11/20 | 600 | 612 | 586 | 612 | 11,100 |
2007/11/19 | 620 | 627 | 619 | 620 | 8,200 |
2007/11/16 | 634 | 644 | 634 | 636 | 4,300 |
2007/11/15 | 639 | 644 | 634 | 644 | 6,300 |
2007/11/14 | 642 | 659 | 627 | 641 | 31,100 |
2007/11/13 | 614 | 627 | 598 | 613 | 9,700 |
2007/11/12 | 645 | 645 | 633 | 636 | 7,200 |
2007/11/09 | 653 | 658 | 652 | 654 | 8,800 |
2007/11/08 | 660 | 662 | 636 | 644 | 9,500 |
2007/11/07 | 682 | 682 | 662 | 666 | 10,100 |
2007/11/06 | 681 | 689 | 678 | 682 | 7,900 |
2007/11/05 | 698 | 699 | 680 | 691 | 18,300 |
2007/11/02 | 681 | 696 | 681 | 695 | 13,300 |
2007/11/01 | 696 | 698 | 688 | 698 | 12,000 |
2007/10/31 | 680 | 687 | 670 | 687 | 10,900 |
2007/10/30 | 675 | 675 | 663 | 675 | 28,400 |
2007/10/29 | 692 | 698 | 670 | 685 | 27,400 |
2007/10/26 | 666 | 679 | 666 | 677 | 6,200 |
2007/10/25 | 684 | 687 | 671 | 675 | 9,200 |
2007/10/24 | 689 | 689 | 674 | 677 | 8,800 |
2007/10/23 | 666 | 680 | 666 | 675 | 5,100 |
2007/10/22 | 652 | 669 | 646 | 669 | 10,000 |
2007/10/19 | 688 | 688 | 679 | 682 | 10,600 |
2007/10/18 | 680 | 680 | 671 | 680 | 8,800 |
2007/10/17 | 679 | 680 | 664 | 670 | 11,400 |
2007/10/16 | 685 | 695 | 682 | 682 | 6,000 |
2007/10/15 | 699 | 701 | 685 | 695 | 8,900 |
2007/10/12 | 695 | 702 | 673 | 697 | 9,200 |
2007/10/11 | 696 | 702 | 692 | 699 | 15,900 |
2007/10/10 | 698 | 702 | 691 | 691 | 8,100 |
2007/10/09 | 691 | 693 | 684 | 687 | 20,900 |
2007/10/05 | 670 | 673 | 665 | 671 | 16,100 |
2007/10/04 | 662 | 670 | 662 | 670 | 20,000 |
2007/10/03 | 666 | 667 | 650 | 667 | 10,200 |
2007/10/02 | 650 | 661 | 647 | 661 | 31,200 |
2007/10/01 | 650 | 650 | 630 | 644 | 10,600 |
2007/09/28 | 656 | 656 | 646 | 650 | 9,100 |
2007/09/27 | 650 | 656 | 645 | 656 | 19,900 |
2007/09/26 | 654 | 658 | 644 | 648 | 9,300 |
2007/09/25 | 646 | 653 | 636 | 653 | 14,100 |
2007/09/21 | 624 | 638 | 624 | 636 | 8,800 |
2007/09/20 | 650 | 654 | 636 | 644 | 26,700 |
2007/09/19 | 636 | 658 | 636 | 647 | 20,100 |
2007/09/18 | 636 | 636 | 630 | 630 | 11,200 |
2007/09/14 | 633 | 635 | 622 | 630 | 23,000 |
2007/09/13 | 656 | 656 | 642 | 642 | 7,400 |
2007/09/12 | 655 | 661 | 650 | 654 | 17,200 |
2007/09/11 | 665 | 669 | 650 | 658 | 11,200 |
2007/09/10 | 666 | 670 | 654 | 669 | 15,800 |
2007/09/07 | 670 | 675 | 664 | 668 | 18,400 |
2007/09/06 | 663 | 679 | 659 | 678 | 14,500 |
2007/09/05 | 698 | 698 | 674 | 676 | 20,900 |
2007/09/04 | 702 | 702 | 687 | 698 | 12,700 |
2007/09/03 | 699 | 702 | 693 | 702 | 7,200 |
2007/08/31 | 681 | 693 | 674 | 693 | 13,500 |
2007/08/30 | 679 | 685 | 679 | 681 | 10,700 |
2007/08/29 | 680 | 683 | 666 | 683 | 12,900 |
2007/08/28 | 692 | 693 | 681 | 691 | 3,700 |
2007/08/27 | 695 | 699 | 685 | 699 | 16,300 |
2007/08/24 | 708 | 708 | 692 | 699 | 12,000 |
2007/08/23 | 666 | 698 | 666 | 698 | 16,300 |
2007/08/22 | 669 | 679 | 669 | 676 | 11,500 |
2007/08/21 | 677 | 678 | 667 | 675 | 10,600 |
2007/08/20 | 669 | 681 | 665 | 672 | 21,900 |
2007/08/17 | 700 | 705 | 668 | 670 | 25,600 |
2007/08/16 | 703 | 713 | 693 | 704 | 22,400 |
2007/08/15 | 715 | 724 | 700 | 720 | 15,700 |
2007/08/14 | 725 | 728 | 716 | 719 | 7,600 |
2007/08/13 | 700 | 730 | 692 | 728 | 16,000 |
2007/08/10 | 738 | 738 | 705 | 709 | 27,000 |
2007/08/09 | 738 | 752 | 725 | 745 | 41,100 |
2007/08/08 | 734 | 735 | 724 | 728 | 23,100 |
2007/08/07 | 748 | 751 | 734 | 735 | 15,600 |
2007/08/06 | 742 | 748 | 730 | 746 | 14,000 |
2007/08/03 | 752 | 752 | 738 | 745 | 13,500 |
2007/08/02 | 756 | 759 | 741 | 753 | 24,700 |
2007/08/01 | 757 | 788 | 757 | 766 | 31,800 |
2007/07/31 | 787 | 799 | 770 | 787 | 39,800 |
2007/07/30 | 737 | 774 | 736 | 767 | 27,100 |
2007/07/27 | 711 | 737 | 700 | 735 | 53,900 |
2007/07/26 | 767 | 767 | 751 | 751 | 32,600 |
2007/07/25 | 779 | 779 | 762 | 771 | 23,400 |
2007/07/24 | 790 | 794 | 778 | 786 | 13,000 |
2007/07/23 | 797 | 798 | 787 | 791 | 24,100 |
2007/07/20 | 793 | 809 | 789 | 799 | 44,100 |
2007/07/19 | 819 | 819 | 791 | 791 | 44,400 |
2007/07/18 | 802 | 820 | 797 | 812 | 25,900 |
2007/07/17 | 813 | 815 | 801 | 808 | 14,100 |
2007/07/13 | 820 | 820 | 810 | 811 | 15,900 |
2007/07/12 | 815 | 821 | 806 | 807 | 37,200 |
2007/07/11 | 813 | 821 | 813 | 819 | 29,700 |
2007/07/10 | 825 | 825 | 810 | 823 | 45,200 |
2007/07/09 | 830 | 835 | 822 | 825 | 46,000 |
2007/07/06 | 826 | 830 | 813 | 826 | 51,000 |
2007/07/05 | 801 | 826 | 801 | 821 | 89,600 |
2007/07/04 | 777 | 795 | 775 | 789 | 25,800 |
2007/07/03 | 780 | 780 | 770 | 778 | 24,200 |
2007/07/02 | 783 | 788 | 776 | 778 | 29,100 |
2007/06/29 | 785 | 787 | 751 | 783 | 84,000 |
2007/06/28 | 793 | 795 | 781 | 789 | 42,200 |
2007/06/27 | 792 | 792 | 786 | 789 | 23,300 |
2007/06/26 | 784 | 790 | 782 | 788 | 49,800 |
2007/06/25 | 790 | 792 | 781 | 781 | 38,500 |
2007/06/22 | 785 | 789 | 779 | 787 | 30,400 |
2007/06/21 | 772 | 787 | 767 | 784 | 48,300 |
2007/06/20 | 791 | 794 | 771 | 780 | 78,900 |
2007/06/19 | 780 | 789 | 777 | 784 | 89,600 |
2007/06/18 | 750 | 775 | 748 | 763 | 163,900 |
2007/06/15 | 725 | 730 | 721 | 730 | 79,700 |
2007/06/14 | 714 | 730 | 706 | 715 | 26,500 |
2007/06/13 | 712 | 715 | 706 | 711 | 10,700 |
2007/06/12 | 715 | 715 | 709 | 712 | 11,500 |
2007/06/11 | 720 | 722 | 708 | 714 | 29,700 |
2007/06/08 | 727 | 727 | 715 | 715 | 32,500 |
2007/06/07 | 726 | 730 | 722 | 730 | 12,800 |
2007/06/06 | 728 | 734 | 722 | 723 | 12,700 |
2007/06/05 | 734 | 735 | 726 | 730 | 22,000 |
2007/06/04 | 730 | 735 | 723 | 733 | 36,200 |
2007/06/01 | 700 | 719 | 700 | 715 | 66,900 |
2007/05/31 | 692 | 700 | 692 | 700 | 6,500 |
2007/05/30 | 691 | 699 | 691 | 693 | 7,100 |
2007/05/29 | 693 | 693 | 689 | 690 | 13,100 |
2007/05/28 | 700 | 700 | 691 | 694 | 7,700 |
2007/05/25 | 703 | 703 | 688 | 691 | 9,400 |
2007/05/24 | 699 | 702 | 699 | 702 | 7,800 |
2007/05/23 | 705 | 710 | 703 | 709 | 15,900 |
2007/05/22 | 708 | 708 | 686 | 702 | 15,500 |
2007/05/21 | 706 | 707 | 700 | 702 | 10,000 |
2007/05/18 | 709 | 711 | 699 | 704 | 16,500 |
2007/05/17 | 710 | 712 | 701 | 704 | 17,200 |
2007/05/16 | 701 | 710 | 697 | 710 | 37,900 |
2007/05/15 | 724 | 727 | 697 | 707 | 181,500 |
2007/05/14 | 651 | 663 | 650 | 663 | 22,600 |
2007/05/11 | 688 | 688 | 638 | 648 | 35,200 |
2007/05/10 | 695 | 695 | 689 | 689 | 2,500 |
2007/05/09 | 698 | 698 | 686 | 693 | 7,800 |
2007/05/08 | 698 | 704 | 693 | 698 | 6,800 |
2007/05/07 | 694 | 705 | 694 | 702 | 8,100 |
2007/05/02 | 711 | 711 | 693 | 702 | 5,000 |
2007/05/01 | 714 | 714 | 700 | 706 | 17,800 |
2007/04/27 | 699 | 707 | 696 | 707 | 26,500 |
2007/04/26 | 699 | 699 | 679 | 697 | 12,900 |
2007/04/25 | 706 | 709 | 692 | 698 | 16,400 |
2007/04/24 | 682 | 703 | 670 | 696 | 43,200 |
2007/04/23 | 668 | 720 | 662 | 692 | 103,900 |
2007/04/20 | 665 | 665 | 660 | 664 | 3,700 |
2007/04/19 | 678 | 678 | 660 | 664 | 10,200 |
2007/04/18 | 673 | 684 | 671 | 678 | 8,600 |
2007/04/17 | 686 | 686 | 670 | 670 | 6,300 |
2007/04/16 | 675 | 683 | 660 | 682 | 11,000 |
2007/04/13 | 681 | 682 | 676 | 676 | 6,400 |
2007/04/12 | 682 | 687 | 680 | 681 | 4,800 |
2007/04/11 | 690 | 691 | 681 | 683 | 8,700 |
2007/04/10 | 694 | 708 | 690 | 690 | 3,800 |
2007/04/09 | 699 | 704 | 692 | 704 | 6,100 |
2007/04/06 | 692 | 699 | 692 | 697 | 2,300 |
2007/04/05 | 699 | 706 | 686 | 692 | 7,400 |
2007/04/04 | 710 | 710 | 693 | 695 | 14,800 |
2007/04/03 | 690 | 699 | 688 | 694 | 6,100 |
2007/04/02 | 714 | 717 | 691 | 691 | 11,000 |
2007/03/30 | 719 | 726 | 717 | 719 | 10,200 |
2007/03/29 | 719 | 719 | 708 | 713 | 4,000 |
2007/03/28 | 709 | 719 | 709 | 712 | 10,000 |
2007/03/27 | 719 | 719 | 702 | 702 | 3,700 |
2007/03/26 | 720 | 720 | 711 | 713 | 4,100 |
2007/03/23 | 720 | 720 | 705 | 706 | 3,400 |
2007/03/22 | 691 | 718 | 691 | 715 | 15,800 |
2007/03/20 | 717 | 717 | 681 | 683 | 11,700 |
2007/03/19 | 681 | 697 | 680 | 697 | 12,200 |
2007/03/16 | 705 | 705 | 681 | 681 | 11,000 |
2007/03/15 | 689 | 705 | 688 | 698 | 6,400 |
2007/03/14 | 702 | 705 | 690 | 693 | 9,200 |
2007/03/13 | 711 | 725 | 710 | 710 | 6,700 |
2007/03/12 | 713 | 717 | 708 | 710 | 3,500 |
2007/03/09 | 701 | 716 | 701 | 704 | 19,600 |
2007/03/08 | 692 | 717 | 692 | 711 | 5,200 |
2007/03/07 | 694 | 704 | 694 | 699 | 5,900 |
2007/03/06 | 677 | 695 | 677 | 694 | 16,300 |
2007/03/05 | 711 | 712 | 691 | 697 | 12,300 |
2007/03/02 | 719 | 719 | 710 | 711 | 14,300 |
2007/03/01 | 726 | 726 | 710 | 719 | 30,200 |
2007/02/28 | 720 | 721 | 713 | 716 | 27,600 |
2007/02/27 | 750 | 750 | 737 | 748 | 16,700 |
2007/02/26 | 748 | 749 | 732 | 745 | 16,100 |
2007/02/23 | 730 | 750 | 710 | 721 | 39,900 |
2007/02/22 | 736 | 736 | 700 | 727 | 38,800 |
2007/02/21 | 749 | 755 | 735 | 739 | 36,000 |
2007/02/20 | 745 | 755 | 739 | 751 | 23,400 |
2007/02/19 | 732 | 739 | 705 | 737 | 36,900 |
2007/02/16 | 702 | 723 | 699 | 722 | 24,600 |
2007/02/15 | 685 | 700 | 683 | 699 | 18,000 |
2007/02/14 | 684 | 689 | 684 | 684 | 4,800 |
2007/02/13 | 688 | 690 | 683 | 683 | 7,400 |
2007/02/09 | 684 | 689 | 681 | 683 | 24,800 |
2007/02/08 | 691 | 694 | 688 | 689 | 11,900 |
2007/02/07 | 691 | 692 | 689 | 689 | 4,300 |
2007/02/06 | 690 | 692 | 689 | 691 | 6,500 |
2007/02/05 | 690 | 694 | 687 | 690 | 17,300 |
2007/02/02 | 695 | 695 | 684 | 691 | 9,700 |
2007/02/01 | 682 | 695 | 681 | 695 | 11,900 |
2007/01/31 | 693 | 694 | 675 | 681 | 15,800 |
2007/01/30 | 695 | 699 | 690 | 692 | 13,900 |
2007/01/29 | 691 | 695 | 687 | 695 | 15,800 |
2007/01/26 | 688 | 692 | 685 | 687 | 9,000 |
2007/01/25 | 687 | 695 | 686 | 686 | 22,000 |
2007/01/24 | 688 | 688 | 680 | 687 | 16,900 |
2007/01/23 | 685 | 685 | 679 | 679 | 14,300 |
2007/01/22 | 684 | 686 | 678 | 686 | 11,000 |
2007/01/19 | 672 | 679 | 672 | 678 | 13,400 |
2007/01/18 | 667 | 672 | 664 | 671 | 12,100 |
2007/01/17 | 661 | 669 | 661 | 667 | 11,500 |
2007/01/16 | 669 | 669 | 663 | 669 | 6,600 |
2007/01/15 | 652 | 670 | 652 | 670 | 17,000 |
2007/01/12 | 652 | 670 | 652 | 661 | 11,800 |
2007/01/11 | 666 | 666 | 651 | 651 | 9,900 |
2007/01/10 | 680 | 680 | 657 | 665 | 20,600 |
2007/01/09 | 660 | 680 | 660 | 673 | 12,900 |
2007/01/05 | 668 | 668 | 660 | 660 | 7,900 |
2007/01/04 | 668 | 671 | 661 | 664 | 17,100 |