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 |
---|---|---|---|---|---|
2015/12/30 | 920 | 924 | 917 | 923 | 22,300 |
2015/12/29 | 925 | 929 | 911 | 920 | 28,700 |
2015/12/28 | 898 | 921 | 897 | 920 | 34,200 |
2015/12/25 | 900 | 904 | 888 | 898 | 75,600 |
2015/12/24 | 912 | 922 | 905 | 907 | 64,100 |
2015/12/22 | 918 | 922 | 912 | 913 | 55,000 |
2015/12/21 | 920 | 928 | 913 | 926 | 40,900 |
2015/12/18 | 928 | 954 | 928 | 935 | 40,400 |
2015/12/17 | 939 | 951 | 933 | 940 | 39,300 |
2015/12/16 | 929 | 931 | 925 | 931 | 19,800 |
2015/12/15 | 932 | 933 | 919 | 919 | 58,300 |
2015/12/14 | 922 | 933 | 921 | 928 | 43,000 |
2015/12/11 | 924 | 961 | 924 | 940 | 77,800 |
2015/12/10 | 921 | 937 | 921 | 927 | 56,500 |
2015/12/09 | 937 | 942 | 920 | 921 | 71,600 |
2015/12/08 | 956 | 958 | 937 | 946 | 51,300 |
2015/12/07 | 943 | 964 | 943 | 955 | 66,500 |
2015/12/04 | 937 | 943 | 930 | 935 | 68,500 |
2015/12/03 | 944 | 947 | 938 | 942 | 31,700 |
2015/12/02 | 962 | 963 | 941 | 946 | 66,300 |
2015/12/01 | 941 | 949 | 938 | 949 | 50,000 |
2015/11/30 | 942 | 943 | 934 | 941 | 42,600 |
2015/11/27 | 940 | 944 | 926 | 931 | 61,700 |
2015/11/26 | 946 | 948 | 935 | 937 | 48,700 |
2015/11/25 | 934 | 946 | 931 | 946 | 62,400 |
2015/11/24 | 914 | 928 | 914 | 928 | 79,000 |
2015/11/20 | 925 | 926 | 911 | 914 | 87,400 |
2015/11/19 | 940 | 940 | 926 | 929 | 53,900 |
2015/11/18 | 936 | 940 | 929 | 930 | 55,000 |
2015/11/17 | 945 | 946 | 924 | 926 | 63,300 |
2015/11/16 | 952 | 952 | 925 | 934 | 85,200 |
2015/11/13 | 960 | 964 | 950 | 953 | 68,300 |
2015/11/12 | 976 | 988 | 960 | 964 | 80,800 |
2015/11/11 | 964 | 975 | 955 | 971 | 76,800 |
2015/11/10 | 970 | 976 | 963 | 963 | 73,700 |
2015/11/09 | 965 | 986 | 954 | 974 | 142,700 |
2015/11/06 | 979 | 990 | 945 | 966 | 208,700 |
2015/11/05 | 1,066 | 1,082 | 1,055 | 1,069 | 41,500 |
2015/11/04 | 1,060 | 1,068 | 1,049 | 1,068 | 52,400 |
2015/11/02 | 1,088 | 1,089 | 1,059 | 1,064 | 47,200 |
2015/10/30 | 1,101 | 1,105 | 1,072 | 1,098 | 52,600 |
2015/10/29 | 1,106 | 1,112 | 1,093 | 1,108 | 19,900 |
2015/10/28 | 1,095 | 1,107 | 1,090 | 1,102 | 27,200 |
2015/10/27 | 1,121 | 1,128 | 1,101 | 1,104 | 44,100 |
2015/10/26 | 1,123 | 1,132 | 1,114 | 1,123 | 43,100 |
2015/10/23 | 1,100 | 1,120 | 1,096 | 1,114 | 64,700 |
2015/10/22 | 1,100 | 1,107 | 1,090 | 1,098 | 38,600 |
2015/10/21 | 1,100 | 1,115 | 1,091 | 1,112 | 51,300 |
2015/10/20 | 1,118 | 1,118 | 1,101 | 1,108 | 30,200 |
2015/10/19 | 1,126 | 1,128 | 1,111 | 1,118 | 28,100 |
2015/10/16 | 1,139 | 1,139 | 1,111 | 1,124 | 49,700 |
2015/10/15 | 1,130 | 1,140 | 1,125 | 1,135 | 48,200 |
2015/10/14 | 1,140 | 1,154 | 1,123 | 1,127 | 56,300 |
2015/10/13 | 1,118 | 1,157 | 1,115 | 1,142 | 82,000 |
2015/10/09 | 1,082 | 1,120 | 1,074 | 1,112 | 74,300 |
2015/10/08 | 1,096 | 1,096 | 1,059 | 1,079 | 39,400 |
2015/10/07 | 1,112 | 1,129 | 1,068 | 1,095 | 63,700 |
2015/10/06 | 1,059 | 1,096 | 1,055 | 1,094 | 84,800 |
2015/10/05 | 1,060 | 1,060 | 1,035 | 1,052 | 41,100 |
2015/10/02 | 1,048 | 1,055 | 1,032 | 1,053 | 24,200 |
2015/10/01 | 1,044 | 1,056 | 1,021 | 1,054 | 64,500 |
2015/09/30 | 1,020 | 1,049 | 1,006 | 1,039 | 52,700 |
2015/09/29 | 984 | 1,012 | 980 | 1,002 | 85,300 |
2015/09/28 | 1,026 | 1,041 | 993 | 1,005 | 67,400 |
2015/09/25 | 1,050 | 1,065 | 1,011 | 1,036 | 63,300 |
2015/09/24 | 1,070 | 1,070 | 1,034 | 1,038 | 60,300 |
2015/09/18 | 1,045 | 1,074 | 1,023 | 1,074 | 103,200 |
2015/09/17 | 1,029 | 1,040 | 1,021 | 1,040 | 65,700 |
2015/09/16 | 1,019 | 1,027 | 1,004 | 1,027 | 54,900 |
2015/09/15 | 1,010 | 1,029 | 993 | 1,013 | 64,400 |
2015/09/14 | 1,006 | 1,043 | 982 | 999 | 77,100 |
2015/09/11 | 995 | 1,007 | 989 | 1,006 | 95,700 |
2015/09/10 | 960 | 990 | 954 | 988 | 50,300 |
2015/09/09 | 972 | 994 | 964 | 987 | 102,400 |
2015/09/08 | 953 | 961 | 936 | 945 | 40,700 |
2015/09/07 | 936 | 958 | 931 | 955 | 48,700 |
2015/09/04 | 949 | 949 | 938 | 942 | 59,800 |
2015/09/03 | 918 | 946 | 918 | 942 | 54,800 |
2015/09/02 | 903 | 929 | 903 | 904 | 62,700 |
2015/09/01 | 941 | 959 | 918 | 933 | 109,600 |
2015/08/31 | 897 | 952 | 886 | 939 | 105,300 |
2015/08/28 | 859 | 859 | 842 | 853 | 21,200 |
2015/08/27 | 836 | 849 | 833 | 836 | 28,700 |
2015/08/26 | 797 | 840 | 774 | 823 | 48,500 |
2015/08/25 | 770 | 845 | 760 | 792 | 49,900 |
2015/08/24 | 846 | 859 | 820 | 820 | 55,300 |
2015/08/21 | 897 | 898 | 873 | 880 | 46,700 |
2015/08/20 | 920 | 926 | 912 | 912 | 23,600 |
2015/08/19 | 953 | 955 | 925 | 932 | 19,800 |
2015/08/18 | 948 | 960 | 940 | 953 | 21,300 |
2015/08/17 | 925 | 944 | 925 | 942 | 18,500 |
2015/08/14 | 922 | 934 | 918 | 924 | 20,000 |
2015/08/13 | 923 | 925 | 912 | 922 | 20,700 |
2015/08/12 | 954 | 957 | 912 | 924 | 57,300 |
2015/08/11 | 968 | 972 | 949 | 962 | 15,800 |
2015/08/10 | 950 | 969 | 945 | 966 | 29,100 |
2015/08/07 | 970 | 970 | 942 | 943 | 59,100 |
2015/08/06 | 984 | 998 | 975 | 975 | 40,600 |
2015/08/05 | 990 | 992 | 958 | 985 | 62,100 |
2015/08/04 | 1,008 | 1,015 | 986 | 997 | 52,300 |
2015/08/03 | 980 | 1,010 | 966 | 1,005 | 132,500 |
2015/07/31 | 957 | 969 | 956 | 965 | 79,200 |
2015/07/30 | 927 | 930 | 916 | 929 | 32,100 |
2015/07/29 | 914 | 923 | 909 | 910 | 19,500 |
2015/07/28 | 901 | 916 | 901 | 914 | 28,700 |
2015/07/27 | 907 | 927 | 901 | 907 | 36,100 |
2015/07/24 | 919 | 925 | 918 | 922 | 39,100 |
2015/07/23 | 918 | 927 | 916 | 920 | 39,100 |
2015/07/22 | 926 | 935 | 915 | 916 | 48,500 |
2015/07/21 | 928 | 940 | 926 | 929 | 39,700 |
2015/07/17 | 939 | 939 | 920 | 928 | 39,600 |
2015/07/16 | 936 | 942 | 925 | 940 | 29,600 |
2015/07/15 | 941 | 943 | 931 | 933 | 33,600 |
2015/07/14 | 935 | 947 | 934 | 944 | 18,600 |
2015/07/13 | 932 | 935 | 920 | 923 | 29,100 |
2015/07/10 | 924 | 924 | 910 | 915 | 39,400 |
2015/07/09 | 870 | 909 | 854 | 898 | 83,800 |
2015/07/08 | 958 | 959 | 907 | 912 | 61,000 |
2015/07/07 | 959 | 976 | 955 | 960 | 33,300 |
2015/07/06 | 958 | 969 | 952 | 954 | 34,200 |
2015/07/03 | 999 | 999 | 970 | 976 | 37,200 |
2015/07/02 | 998 | 1,000 | 993 | 997 | 26,100 |
2015/07/01 | 979 | 996 | 970 | 990 | 19,400 |
2015/06/30 | 967 | 981 | 967 | 978 | 26,500 |
2015/06/29 | 960 | 983 | 957 | 975 | 47,900 |
2015/06/26 | 1,007 | 1,011 | 995 | 1,001 | 46,100 |
2015/06/25 | 1,028 | 1,031 | 1,011 | 1,011 | 44,300 |
2015/06/24 | 1,035 | 1,039 | 1,029 | 1,030 | 33,900 |
2015/06/23 | 1,044 | 1,047 | 1,029 | 1,029 | 59,500 |
2015/06/22 | 1,019 | 1,036 | 1,018 | 1,031 | 70,300 |
2015/06/19 | 1,001 | 1,009 | 993 | 1,009 | 42,600 |
2015/06/18 | 1,006 | 1,010 | 986 | 989 | 48,500 |
2015/06/17 | 996 | 1,014 | 995 | 1,006 | 75,900 |
2015/06/16 | 998 | 1,006 | 990 | 990 | 34,600 |
2015/06/15 | 987 | 1,001 | 987 | 996 | 34,500 |
2015/06/12 | 988 | 1,007 | 988 | 996 | 54,600 |
2015/06/11 | 996 | 1,009 | 988 | 992 | 59,300 |
2015/06/10 | 1,000 | 1,011 | 994 | 994 | 49,000 |
2015/06/09 | 1,009 | 1,030 | 1,005 | 1,005 | 55,400 |
2015/06/08 | 999 | 1,015 | 999 | 1,014 | 43,300 |
2015/06/05 | 994 | 1,004 | 992 | 995 | 28,500 |
2015/06/04 | 993 | 1,011 | 993 | 994 | 48,800 |
2015/06/03 | 1,007 | 1,018 | 1,001 | 1,002 | 40,000 |
2015/06/02 | 1,013 | 1,025 | 1,003 | 1,020 | 46,600 |
2015/06/01 | 990 | 1,015 | 990 | 1,013 | 53,000 |
2015/05/29 | 1,003 | 1,014 | 986 | 999 | 100,600 |
2015/05/28 | 1,000 | 1,022 | 1,000 | 1,017 | 115,300 |
2015/05/27 | 974 | 999 | 966 | 999 | 113,100 |
2015/05/26 | 973 | 976 | 966 | 971 | 49,800 |
2015/05/25 | 974 | 974 | 960 | 968 | 58,200 |
2015/05/22 | 959 | 980 | 956 | 975 | 85,300 |
2015/05/21 | 975 | 976 | 939 | 955 | 100,200 |
2015/05/20 | 968 | 977 | 953 | 975 | 131,700 |
2015/05/19 | 920 | 968 | 920 | 950 | 149,200 |
2015/05/18 | 890 | 913 | 888 | 911 | 105,300 |
2015/05/15 | 880 | 894 | 880 | 881 | 75,500 |
2015/05/14 | 883 | 883 | 872 | 881 | 45,900 |
2015/05/13 | 888 | 888 | 870 | 879 | 89,300 |
2015/05/12 | 850 | 887 | 848 | 887 | 172,300 |
2015/05/11 | 839 | 852 | 838 | 844 | 61,800 |
2015/05/08 | 827 | 831 | 825 | 830 | 34,000 |
2015/05/07 | 821 | 835 | 821 | 826 | 26,400 |
2015/05/01 | 826 | 838 | 817 | 827 | 87,200 |
2015/04/30 | 846 | 848 | 835 | 841 | 78,400 |
2015/04/28 | 864 | 866 | 849 | 852 | 85,700 |
2015/04/27 | 868 | 868 | 846 | 861 | 130,200 |
2015/04/24 | 880 | 895 | 841 | 848 | 417,900 |
2015/04/23 | 801 | 801 | 785 | 791 | 24,600 |
2015/04/22 | 794 | 799 | 785 | 798 | 25,700 |
2015/04/21 | 790 | 799 | 788 | 791 | 20,300 |
2015/04/20 | 798 | 798 | 787 | 787 | 28,100 |
2015/04/17 | 798 | 805 | 794 | 798 | 20,900 |
2015/04/16 | 799 | 800 | 796 | 798 | 20,200 |
2015/04/15 | 796 | 804 | 796 | 797 | 32,900 |
2015/04/14 | 791 | 797 | 790 | 796 | 23,300 |
2015/04/13 | 794 | 798 | 791 | 793 | 20,000 |
2015/04/10 | 798 | 799 | 789 | 792 | 27,300 |
2015/04/09 | 792 | 800 | 780 | 793 | 30,900 |
2015/04/08 | 783 | 795 | 781 | 789 | 19,900 |
2015/04/07 | 792 | 798 | 784 | 785 | 37,700 |
2015/04/06 | 801 | 801 | 790 | 794 | 27,700 |
2015/04/03 | 807 | 808 | 786 | 796 | 54,100 |
2015/04/02 | 768 | 804 | 768 | 800 | 77,700 |
2015/04/01 | 772 | 774 | 751 | 760 | 39,600 |
2015/03/31 | 771 | 780 | 767 | 771 | 40,900 |
2015/03/30 | 776 | 784 | 770 | 772 | 44,100 |
2015/03/27 | 792 | 808 | 766 | 786 | 56,400 |
2015/03/26 | 825 | 827 | 799 | 806 | 62,100 |
2015/03/25 | 843 | 843 | 821 | 830 | 59,100 |
2015/03/24 | 817 | 850 | 812 | 838 | 124,600 |
2015/03/23 | 795 | 815 | 795 | 814 | 56,500 |
2015/03/20 | 788 | 791 | 786 | 789 | 35,100 |
2015/03/19 | 799 | 800 | 789 | 791 | 23,200 |
2015/03/18 | 795 | 803 | 792 | 795 | 44,000 |
2015/03/17 | 794 | 798 | 792 | 792 | 29,700 |
2015/03/16 | 795 | 796 | 788 | 794 | 62,800 |
2015/03/13 | 800 | 800 | 786 | 789 | 77,100 |
2015/03/12 | 780 | 793 | 780 | 787 | 34,200 |
2015/03/11 | 768 | 779 | 768 | 778 | 18,500 |
2015/03/10 | 779 | 780 | 770 | 771 | 15,900 |
2015/03/09 | 770 | 777 | 770 | 773 | 10,200 |
2015/03/06 | 780 | 780 | 768 | 777 | 24,200 |
2015/03/05 | 776 | 783 | 770 | 773 | 18,400 |
2015/03/04 | 775 | 779 | 763 | 776 | 36,400 |
2015/03/03 | 785 | 787 | 775 | 776 | 26,600 |
2015/03/02 | 791 | 791 | 785 | 785 | 22,500 |
2015/02/27 | 794 | 795 | 778 | 782 | 45,900 |
2015/02/26 | 781 | 791 | 780 | 790 | 60,000 |
2015/02/25 | 786 | 786 | 774 | 780 | 31,400 |
2015/02/24 | 775 | 780 | 773 | 776 | 18,100 |
2015/02/23 | 790 | 794 | 778 | 780 | 35,300 |
2015/02/20 | 799 | 800 | 758 | 789 | 91,700 |
2015/02/19 | 779 | 806 | 776 | 794 | 92,400 |
2015/02/18 | 769 | 773 | 763 | 766 | 37,300 |
2015/02/17 | 773 | 774 | 760 | 768 | 28,600 |
2015/02/16 | 776 | 785 | 768 | 775 | 54,000 |
2015/02/13 | 757 | 785 | 738 | 776 | 140,000 |
2015/02/12 | 747 | 752 | 745 | 745 | 59,800 |
2015/02/10 | 754 | 754 | 746 | 750 | 39,900 |
2015/02/09 | 751 | 754 | 748 | 751 | 22,400 |
2015/02/06 | 745 | 752 | 737 | 746 | 48,500 |
2015/02/05 | 758 | 767 | 751 | 758 | 39,300 |
2015/02/04 | 757 | 760 | 751 | 759 | 16,300 |
2015/02/03 | 754 | 757 | 745 | 746 | 27,700 |
2015/02/02 | 755 | 760 | 755 | 756 | 20,100 |
2015/01/30 | 771 | 771 | 756 | 761 | 29,000 |
2015/01/29 | 760 | 768 | 754 | 756 | 30,100 |
2015/01/28 | 756 | 766 | 755 | 760 | 24,900 |
2015/01/27 | 755 | 764 | 751 | 756 | 27,600 |
2015/01/26 | 750 | 754 | 746 | 754 | 12,300 |
2015/01/23 | 753 | 757 | 749 | 750 | 21,000 |
2015/01/22 | 757 | 758 | 742 | 752 | 34,400 |
2015/01/21 | 764 | 764 | 756 | 757 | 13,500 |
2015/01/20 | 758 | 766 | 752 | 766 | 21,500 |
2015/01/19 | 752 | 760 | 752 | 752 | 21,700 |
2015/01/16 | 757 | 760 | 748 | 752 | 31,600 |
2015/01/15 | 745 | 761 | 745 | 760 | 21,800 |
2015/01/14 | 750 | 753 | 746 | 746 | 9,800 |
2015/01/13 | 749 | 752 | 745 | 750 | 18,000 |
2015/01/09 | 755 | 755 | 745 | 753 | 40,600 |
2015/01/08 | 752 | 759 | 748 | 753 | 24,800 |
2015/01/07 | 745 | 760 | 745 | 749 | 31,300 |
2015/01/06 | 768 | 768 | 751 | 753 | 37,800 |
2015/01/05 | 765 | 782 | 761 | 771 | 37,100 |