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 |
---|---|---|---|---|---|
2008/12/30 | 502 | 519 | 491 | 517 | 6,100 |
2008/12/29 | 487 | 530 | 473 | 502 | 13,400 |
2008/12/26 | 477 | 477 | 470 | 472 | 3,100 |
2008/12/25 | 470 | 481 | 470 | 477 | 7,900 |
2008/12/24 | 515 | 515 | 470 | 482 | 7,200 |
2008/12/22 | 522 | 527 | 505 | 519 | 7,300 |
2008/12/19 | 513 | 525 | 502 | 521 | 7,400 |
2008/12/18 | 528 | 529 | 504 | 512 | 9,400 |
2008/12/17 | 531 | 532 | 513 | 532 | 6,600 |
2008/12/16 | 530 | 530 | 508 | 521 | 6,800 |
2008/12/15 | 535 | 537 | 517 | 532 | 25,500 |
2008/12/12 | 540 | 540 | 505 | 505 | 27,600 |
2008/12/11 | 520 | 540 | 509 | 540 | 19,200 |
2008/12/10 | 505 | 520 | 505 | 520 | 10,500 |
2008/12/09 | 516 | 518 | 507 | 515 | 9,700 |
2008/12/08 | 502 | 517 | 501 | 515 | 19,500 |
2008/12/05 | 474 | 505 | 473 | 502 | 21,500 |
2008/12/04 | 497 | 510 | 487 | 499 | 14,500 |
2008/12/03 | 482 | 504 | 472 | 497 | 41,400 |
2008/12/02 | 490 | 498 | 471 | 492 | 10,300 |
2008/12/01 | 500 | 505 | 480 | 505 | 12,200 |
2008/11/28 | 493 | 503 | 482 | 503 | 10,400 |
2008/11/27 | 490 | 495 | 484 | 495 | 11,700 |
2008/11/26 | 481 | 490 | 471 | 487 | 8,800 |
2008/11/25 | 479 | 490 | 462 | 479 | 11,600 |
2008/11/21 | 445 | 471 | 441 | 469 | 12,800 |
2008/11/20 | 465 | 466 | 440 | 462 | 11,100 |
2008/11/19 | 457 | 478 | 457 | 465 | 9,500 |
2008/11/18 | 450 | 460 | 445 | 458 | 7,600 |
2008/11/17 | 465 | 468 | 450 | 453 | 9,500 |
2008/11/14 | 457 | 470 | 457 | 470 | 14,000 |
2008/11/13 | 435 | 456 | 429 | 432 | 5,200 |
2008/11/12 | 432 | 461 | 430 | 458 | 7,700 |
2008/11/11 | 473 | 473 | 433 | 447 | 10,600 |
2008/11/10 | 469 | 478 | 466 | 472 | 14,800 |
2008/11/07 | 464 | 477 | 456 | 465 | 10,700 |
2008/11/06 | 475 | 490 | 471 | 479 | 12,200 |
2008/11/05 | 490 | 493 | 486 | 492 | 18,500 |
2008/11/04 | 476 | 494 | 476 | 492 | 14,900 |
2008/10/31 | 507 | 507 | 478 | 490 | 16,600 |
2008/10/30 | 496 | 510 | 486 | 510 | 15,300 |
2008/10/29 | 486 | 500 | 473 | 491 | 16,500 |
2008/10/28 | 410 | 448 | 385 | 448 | 29,600 |
2008/10/27 | 468 | 468 | 432 | 432 | 12,900 |
2008/10/24 | 484 | 484 | 458 | 463 | 9,100 |
2008/10/23 | 480 | 485 | 465 | 483 | 16,300 |
2008/10/22 | 492 | 507 | 492 | 494 | 10,700 |
2008/10/21 | 508 | 509 | 499 | 502 | 13,500 |
2008/10/20 | 476 | 510 | 470 | 504 | 26,200 |
2008/10/17 | 470 | 486 | 463 | 486 | 15,100 |
2008/10/16 | 462 | 471 | 436 | 450 | 10,500 |
2008/10/15 | 449 | 482 | 449 | 482 | 7,700 |
2008/10/14 | 434 | 474 | 425 | 466 | 11,500 |
2008/10/10 | 406 | 406 | 388 | 404 | 14,400 |
2008/10/09 | 414 | 424 | 406 | 406 | 16,000 |
2008/10/08 | 465 | 472 | 406 | 419 | 24,400 |
2008/10/07 | 450 | 481 | 450 | 473 | 9,500 |
2008/10/06 | 486 | 488 | 481 | 481 | 12,800 |
2008/10/03 | 499 | 507 | 474 | 507 | 61,600 |
2008/10/02 | 490 | 509 | 490 | 505 | 12,900 |
2008/10/01 | 493 | 505 | 493 | 505 | 9,200 |
2008/09/30 | 480 | 499 | 479 | 490 | 30,500 |
2008/09/29 | 487 | 512 | 487 | 508 | 32,600 |
2008/09/26 | 493 | 503 | 476 | 476 | 23,700 |
2008/09/25 | 484 | 520 | 482 | 508 | 9,800 |
2008/09/24 | 488 | 504 | 487 | 504 | 6,400 |
2008/09/22 | 487 | 500 | 477 | 496 | 21,500 |
2008/09/19 | 459 | 492 | 459 | 482 | 15,400 |
2008/09/18 | 463 | 465 | 455 | 464 | 8,700 |
2008/09/17 | 467 | 476 | 462 | 476 | 7,000 |
2008/09/16 | 454 | 478 | 445 | 467 | 16,700 |
2008/09/12 | 485 | 506 | 483 | 504 | 14,600 |
2008/09/11 | 496 | 507 | 489 | 495 | 6,200 |
2008/09/10 | 478 | 505 | 478 | 502 | 11,200 |
2008/09/09 | 491 | 501 | 478 | 478 | 5,300 |
2008/09/08 | 480 | 500 | 480 | 498 | 20,900 |
2008/09/05 | 485 | 485 | 478 | 478 | 12,800 |
2008/09/04 | 489 | 491 | 484 | 485 | 4,500 |
2008/09/03 | 487 | 491 | 481 | 484 | 6,800 |
2008/09/02 | 491 | 496 | 475 | 478 | 8,200 |
2008/09/01 | 514 | 516 | 491 | 491 | 7,500 |
2008/08/29 | 510 | 530 | 510 | 524 | 25,000 |
2008/08/28 | 498 | 520 | 487 | 520 | 8,400 |
2008/08/27 | 504 | 504 | 498 | 500 | 4,900 |
2008/08/26 | 493 | 498 | 473 | 498 | 4,700 |
2008/08/25 | 499 | 503 | 493 | 503 | 8,300 |
2008/08/22 | 470 | 483 | 469 | 483 | 7,800 |
2008/08/21 | 483 | 487 | 467 | 469 | 12,600 |
2008/08/20 | 457 | 479 | 456 | 473 | 11,600 |
2008/08/19 | 475 | 478 | 467 | 467 | 8,400 |
2008/08/18 | 475 | 500 | 475 | 490 | 20,300 |
2008/08/15 | 465 | 476 | 465 | 474 | 5,200 |
2008/08/14 | 465 | 474 | 465 | 466 | 3,300 |
2008/08/13 | 469 | 477 | 465 | 468 | 15,300 |
2008/08/12 | 469 | 484 | 469 | 475 | 35,600 |
2008/08/11 | 470 | 480 | 470 | 477 | 5,500 |
2008/08/08 | 462 | 481 | 459 | 479 | 11,500 |
2008/08/07 | 479 | 479 | 454 | 464 | 32,600 |
2008/08/06 | 477 | 479 | 471 | 477 | 26,500 |
2008/08/05 | 470 | 485 | 470 | 472 | 15,400 |
2008/08/04 | 485 | 485 | 476 | 476 | 18,300 |
2008/08/01 | 476 | 489 | 471 | 478 | 45,500 |
2008/07/31 | 519 | 529 | 511 | 522 | 21,800 |
2008/07/30 | 504 | 518 | 494 | 515 | 8,800 |
2008/07/29 | 499 | 505 | 492 | 504 | 11,600 |
2008/07/28 | 507 | 507 | 499 | 499 | 13,500 |
2008/07/25 | 507 | 522 | 489 | 495 | 10,200 |
2008/07/24 | 495 | 506 | 492 | 505 | 6,500 |
2008/07/23 | 487 | 492 | 484 | 485 | 8,500 |
2008/07/22 | 479 | 484 | 468 | 482 | 9,000 |
2008/07/18 | 474 | 478 | 468 | 468 | 5,000 |
2008/07/17 | 470 | 480 | 470 | 479 | 9,200 |
2008/07/16 | 475 | 478 | 474 | 474 | 8,400 |
2008/07/15 | 485 | 492 | 485 | 485 | 6,000 |
2008/07/14 | 489 | 497 | 489 | 489 | 8,800 |
2008/07/11 | 490 | 493 | 490 | 490 | 6,500 |
2008/07/10 | 500 | 500 | 493 | 493 | 4,300 |
2008/07/09 | 502 | 510 | 501 | 501 | 4,800 |
2008/07/08 | 506 | 509 | 505 | 505 | 5,300 |
2008/07/07 | 512 | 512 | 506 | 507 | 5,300 |
2008/07/04 | 512 | 512 | 501 | 509 | 9,500 |
2008/07/03 | 505 | 505 | 500 | 502 | 6,000 |
2008/07/02 | 518 | 518 | 506 | 506 | 5,400 |
2008/07/01 | 518 | 527 | 517 | 520 | 4,600 |
2008/06/30 | 505 | 521 | 505 | 517 | 4,000 |
2008/06/27 | 508 | 516 | 508 | 513 | 8,200 |
2008/06/26 | 530 | 530 | 516 | 518 | 6,000 |
2008/06/25 | 526 | 529 | 517 | 528 | 9,700 |
2008/06/24 | 525 | 534 | 525 | 529 | 3,900 |
2008/06/23 | 515 | 534 | 515 | 528 | 7,300 |
2008/06/20 | 534 | 534 | 519 | 519 | 7,600 |
2008/06/19 | 540 | 540 | 525 | 525 | 9,300 |
2008/06/18 | 546 | 559 | 545 | 545 | 8,200 |
2008/06/17 | 539 | 554 | 539 | 551 | 9,400 |
2008/06/16 | 545 | 550 | 535 | 535 | 8,700 |
2008/06/13 | 549 | 550 | 530 | 535 | 17,800 |
2008/06/12 | 539 | 560 | 538 | 559 | 31,600 |
2008/06/11 | 540 | 545 | 536 | 539 | 4,600 |
2008/06/10 | 545 | 548 | 541 | 545 | 15,600 |
2008/06/09 | 526 | 534 | 518 | 534 | 9,700 |
2008/06/06 | 545 | 549 | 530 | 532 | 23,600 |
2008/06/05 | 534 | 539 | 530 | 539 | 7,500 |
2008/06/04 | 518 | 528 | 518 | 524 | 7,300 |
2008/06/03 | 526 | 528 | 517 | 517 | 12,700 |
2008/06/02 | 525 | 530 | 524 | 527 | 5,000 |
2008/05/30 | 520 | 530 | 520 | 524 | 4,100 |
2008/05/29 | 514 | 521 | 512 | 517 | 4,500 |
2008/05/28 | 527 | 527 | 511 | 511 | 7,400 |
2008/05/27 | 524 | 526 | 520 | 523 | 6,100 |
2008/05/26 | 530 | 530 | 505 | 510 | 11,400 |
2008/05/23 | 540 | 540 | 527 | 527 | 10,100 |
2008/05/22 | 530 | 536 | 521 | 534 | 9,000 |
2008/05/21 | 555 | 555 | 531 | 533 | 14,900 |
2008/05/20 | 554 | 560 | 552 | 556 | 10,000 |
2008/05/19 | 540 | 550 | 535 | 550 | 7,400 |
2008/05/16 | 549 | 549 | 534 | 540 | 7,700 |
2008/05/15 | 549 | 550 | 538 | 549 | 18,000 |
2008/05/14 | 522 | 538 | 520 | 533 | 25,700 |
2008/05/13 | 495 | 508 | 495 | 503 | 3,200 |
2008/05/12 | 495 | 519 | 490 | 504 | 8,300 |
2008/05/09 | 521 | 521 | 505 | 505 | 4,500 |
2008/05/08 | 528 | 528 | 519 | 519 | 5,000 |
2008/05/07 | 521 | 522 | 520 | 520 | 10,700 |
2008/05/02 | 525 | 525 | 519 | 521 | 6,100 |
2008/05/01 | 528 | 528 | 515 | 515 | 8,300 |
2008/04/30 | 530 | 540 | 530 | 530 | 4,600 |
2008/04/28 | 536 | 538 | 520 | 538 | 9,600 |
2008/04/25 | 510 | 530 | 504 | 526 | 10,800 |
2008/04/24 | 497 | 502 | 497 | 500 | 4,400 |
2008/04/23 | 502 | 513 | 502 | 507 | 3,800 |
2008/04/22 | 513 | 513 | 504 | 505 | 2,500 |
2008/04/21 | 515 | 515 | 508 | 512 | 4,600 |
2008/04/18 | 510 | 510 | 497 | 505 | 7,400 |
2008/04/17 | 497 | 509 | 494 | 499 | 6,000 |
2008/04/16 | 488 | 492 | 486 | 492 | 3,000 |
2008/04/15 | 491 | 491 | 484 | 488 | 3,600 |
2008/04/14 | 490 | 493 | 486 | 491 | 6,900 |
2008/04/11 | 493 | 511 | 493 | 511 | 4,800 |
2008/04/10 | 500 | 500 | 491 | 491 | 2,500 |
2008/04/09 | 514 | 519 | 505 | 506 | 3,800 |
2008/04/08 | 505 | 508 | 502 | 505 | 4,400 |
2008/04/07 | 524 | 524 | 490 | 504 | 22,100 |
2008/04/04 | 528 | 528 | 526 | 527 | 2,000 |
2008/04/03 | 529 | 530 | 522 | 528 | 5,700 |
2008/04/02 | 510 | 529 | 510 | 529 | 7,600 |
2008/04/01 | 518 | 530 | 513 | 514 | 6,900 |
2008/03/31 | 524 | 524 | 490 | 509 | 8,600 |
2008/03/28 | 521 | 530 | 520 | 524 | 11,300 |
2008/03/27 | 525 | 527 | 516 | 525 | 6,700 |
2008/03/26 | 510 | 525 | 510 | 522 | 6,200 |
2008/03/25 | 513 | 520 | 510 | 520 | 8,300 |
2008/03/24 | 492 | 508 | 492 | 498 | 10,700 |
2008/03/21 | 500 | 509 | 494 | 502 | 8,300 |
2008/03/19 | 476 | 500 | 476 | 500 | 5,500 |
2008/03/18 | 471 | 485 | 467 | 471 | 11,500 |
2008/03/17 | 480 | 480 | 470 | 476 | 7,500 |
2008/03/14 | 473 | 487 | 468 | 481 | 26,600 |
2008/03/13 | 491 | 492 | 488 | 489 | 8,800 |
2008/03/12 | 505 | 512 | 498 | 498 | 10,200 |
2008/03/11 | 500 | 506 | 485 | 493 | 29,400 |
2008/03/10 | 525 | 525 | 515 | 517 | 10,700 |
2008/03/07 | 542 | 543 | 530 | 532 | 8,100 |
2008/03/06 | 527 | 544 | 527 | 544 | 4,300 |
2008/03/05 | 526 | 540 | 526 | 527 | 4,800 |
2008/03/04 | 539 | 539 | 522 | 527 | 6,100 |
2008/03/03 | 532 | 541 | 524 | 529 | 11,500 |
2008/02/29 | 553 | 563 | 551 | 554 | 5,400 |
2008/02/28 | 555 | 563 | 550 | 563 | 7,700 |
2008/02/27 | 570 | 570 | 562 | 562 | 8,800 |
2008/02/26 | 580 | 580 | 558 | 560 | 8,800 |
2008/02/25 | 577 | 585 | 554 | 580 | 13,300 |
2008/02/22 | 561 | 568 | 560 | 567 | 4,100 |
2008/02/21 | 556 | 572 | 555 | 567 | 10,500 |
2008/02/20 | 583 | 583 | 553 | 559 | 5,400 |
2008/02/19 | 590 | 590 | 572 | 574 | 7,500 |
2008/02/18 | 562 | 585 | 562 | 577 | 5,600 |
2008/02/15 | 575 | 580 | 565 | 572 | 7,700 |
2008/02/14 | 577 | 580 | 568 | 575 | 5,400 |
2008/02/13 | 551 | 567 | 551 | 555 | 4,800 |
2008/02/12 | 543 | 564 | 543 | 552 | 4,300 |
2008/02/08 | 546 | 559 | 526 | 556 | 4,900 |
2008/02/07 | 558 | 558 | 538 | 547 | 7,100 |
2008/02/06 | 589 | 589 | 548 | 568 | 9,600 |
2008/02/05 | 606 | 609 | 595 | 595 | 8,900 |
2008/02/04 | 590 | 610 | 590 | 601 | 11,700 |
2008/02/01 | 587 | 589 | 570 | 570 | 7,800 |
2008/01/31 | 548 | 578 | 548 | 578 | 13,300 |
2008/01/30 | 558 | 563 | 548 | 548 | 7,000 |
2008/01/29 | 558 | 558 | 546 | 554 | 11,500 |
2008/01/28 | 530 | 549 | 520 | 528 | 12,200 |
2008/01/25 | 504 | 520 | 504 | 520 | 15,800 |
2008/01/24 | 482 | 500 | 480 | 489 | 12,200 |
2008/01/23 | 459 | 480 | 454 | 477 | 15,300 |
2008/01/22 | 473 | 473 | 461 | 461 | 9,500 |
2008/01/21 | 498 | 498 | 486 | 486 | 10,700 |
2008/01/18 | 480 | 495 | 476 | 493 | 18,300 |
2008/01/17 | 486 | 498 | 486 | 495 | 15,200 |
2008/01/16 | 494 | 499 | 479 | 482 | 20,100 |
2008/01/15 | 547 | 547 | 501 | 504 | 19,500 |
2008/01/11 | 561 | 564 | 550 | 551 | 13,100 |
2008/01/10 | 570 | 577 | 560 | 561 | 10,200 |
2008/01/09 | 553 | 570 | 550 | 568 | 14,600 |
2008/01/08 | 571 | 571 | 554 | 562 | 20,600 |
2008/01/07 | 561 | 570 | 553 | 570 | 16,400 |
2008/01/04 | 588 | 588 | 563 | 563 | 14,700 |