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 |
---|---|---|---|---|---|
2016/12/30 | 841 | 852 | 841 | 849 | 21,800 |
2016/12/29 | 855 | 855 | 835 | 851 | 25,700 |
2016/12/28 | 845 | 863 | 843 | 855 | 46,500 |
2016/12/27 | 844 | 844 | 838 | 842 | 12,800 |
2016/12/26 | 843 | 845 | 836 | 842 | 22,300 |
2016/12/22 | 837 | 844 | 831 | 843 | 24,900 |
2016/12/21 | 841 | 843 | 832 | 835 | 24,300 |
2016/12/20 | 839 | 841 | 830 | 840 | 30,000 |
2016/12/19 | 835 | 839 | 834 | 838 | 19,300 |
2016/12/16 | 842 | 842 | 831 | 833 | 23,800 |
2016/12/15 | 835 | 842 | 829 | 837 | 37,600 |
2016/12/14 | 831 | 834 | 825 | 830 | 18,700 |
2016/12/13 | 827 | 830 | 824 | 830 | 29,600 |
2016/12/12 | 821 | 837 | 817 | 829 | 40,700 |
2016/12/09 | 812 | 818 | 812 | 817 | 32,600 |
2016/12/08 | 805 | 814 | 804 | 812 | 67,200 |
2016/12/07 | 802 | 803 | 800 | 802 | 26,700 |
2016/12/06 | 798 | 802 | 797 | 798 | 20,800 |
2016/12/05 | 798 | 798 | 789 | 793 | 21,100 |
2016/12/02 | 799 | 800 | 793 | 798 | 17,200 |
2016/12/01 | 802 | 809 | 797 | 799 | 32,400 |
2016/11/30 | 792 | 796 | 790 | 795 | 15,900 |
2016/11/29 | 794 | 796 | 791 | 794 | 18,800 |
2016/11/28 | 798 | 798 | 794 | 798 | 21,700 |
2016/11/25 | 795 | 798 | 793 | 798 | 36,400 |
2016/11/24 | 792 | 792 | 787 | 791 | 25,700 |
2016/11/22 | 787 | 789 | 780 | 783 | 25,100 |
2016/11/21 | 800 | 800 | 788 | 789 | 29,000 |
2016/11/18 | 791 | 797 | 788 | 793 | 29,800 |
2016/11/17 | 792 | 792 | 778 | 787 | 33,300 |
2016/11/16 | 789 | 790 | 785 | 789 | 12,000 |
2016/11/15 | 790 | 790 | 780 | 784 | 14,300 |
2016/11/14 | 779 | 791 | 779 | 790 | 17,900 |
2016/11/11 | 780 | 788 | 771 | 772 | 24,400 |
2016/11/10 | 779 | 783 | 772 | 779 | 16,700 |
2016/11/09 | 786 | 789 | 744 | 751 | 55,000 |
2016/11/08 | 789 | 789 | 781 | 783 | 17,100 |
2016/11/07 | 771 | 786 | 771 | 783 | 16,600 |
2016/11/04 | 766 | 770 | 760 | 768 | 24,900 |
2016/11/02 | 787 | 794 | 772 | 777 | 33,200 |
2016/11/01 | 783 | 795 | 768 | 795 | 109,500 |
2016/10/31 | 765 | 770 | 758 | 762 | 42,900 |
2016/10/28 | 756 | 765 | 756 | 765 | 84,200 |
2016/10/27 | 755 | 759 | 752 | 756 | 15,400 |
2016/10/26 | 751 | 757 | 750 | 755 | 18,800 |
2016/10/25 | 757 | 759 | 749 | 752 | 30,200 |
2016/10/24 | 749 | 757 | 749 | 757 | 24,500 |
2016/10/21 | 757 | 757 | 750 | 752 | 12,300 |
2016/10/20 | 756 | 758 | 753 | 757 | 9,200 |
2016/10/19 | 754 | 756 | 751 | 756 | 8,800 |
2016/10/18 | 749 | 755 | 748 | 753 | 9,500 |
2016/10/17 | 753 | 755 | 747 | 748 | 15,400 |
2016/10/14 | 746 | 753 | 745 | 751 | 10,700 |
2016/10/13 | 752 | 753 | 746 | 748 | 14,000 |
2016/10/12 | 751 | 756 | 750 | 751 | 12,900 |
2016/10/11 | 755 | 758 | 751 | 754 | 15,600 |
2016/10/07 | 759 | 763 | 752 | 756 | 16,900 |
2016/10/06 | 759 | 762 | 758 | 758 | 12,700 |
2016/10/05 | 759 | 762 | 752 | 756 | 23,600 |
2016/10/04 | 762 | 762 | 752 | 756 | 29,600 |
2016/10/03 | 765 | 768 | 756 | 762 | 15,400 |
2016/09/30 | 755 | 766 | 754 | 765 | 10,800 |
2016/09/29 | 760 | 769 | 759 | 767 | 13,500 |
2016/09/28 | 759 | 770 | 754 | 765 | 13,500 |
2016/09/27 | 768 | 774 | 760 | 774 | 19,700 |
2016/09/26 | 762 | 772 | 762 | 771 | 10,200 |
2016/09/23 | 769 | 771 | 765 | 768 | 20,100 |
2016/09/21 | 756 | 773 | 753 | 772 | 18,800 |
2016/09/20 | 765 | 770 | 756 | 761 | 12,900 |
2016/09/16 | 764 | 766 | 762 | 765 | 9,100 |
2016/09/15 | 758 | 759 | 754 | 757 | 11,300 |
2016/09/14 | 758 | 770 | 758 | 765 | 25,200 |
2016/09/13 | 763 | 765 | 758 | 758 | 17,900 |
2016/09/12 | 758 | 762 | 754 | 762 | 19,600 |
2016/09/09 | 758 | 766 | 758 | 762 | 17,200 |
2016/09/08 | 763 | 764 | 758 | 762 | 12,700 |
2016/09/07 | 760 | 762 | 756 | 761 | 15,500 |
2016/09/06 | 750 | 767 | 750 | 765 | 19,700 |
2016/09/05 | 748 | 756 | 745 | 752 | 24,200 |
2016/09/02 | 747 | 748 | 736 | 741 | 29,900 |
2016/09/01 | 744 | 747 | 742 | 747 | 20,500 |
2016/08/31 | 744 | 745 | 739 | 745 | 37,200 |
2016/08/30 | 740 | 745 | 737 | 740 | 28,800 |
2016/08/29 | 741 | 742 | 737 | 742 | 19,000 |
2016/08/26 | 731 | 741 | 729 | 735 | 30,000 |
2016/08/25 | 738 | 738 | 729 | 730 | 19,200 |
2016/08/24 | 736 | 738 | 728 | 731 | 24,800 |
2016/08/23 | 734 | 741 | 729 | 734 | 36,200 |
2016/08/22 | 728 | 734 | 727 | 733 | 8,700 |
2016/08/19 | 727 | 732 | 725 | 728 | 17,300 |
2016/08/18 | 730 | 739 | 726 | 727 | 10,900 |
2016/08/17 | 726 | 741 | 725 | 734 | 34,900 |
2016/08/16 | 735 | 737 | 725 | 725 | 23,000 |
2016/08/15 | 732 | 738 | 730 | 734 | 15,900 |
2016/08/12 | 733 | 736 | 730 | 732 | 17,600 |
2016/08/10 | 735 | 735 | 730 | 732 | 23,000 |
2016/08/09 | 734 | 734 | 728 | 734 | 13,400 |
2016/08/08 | 729 | 729 | 721 | 725 | 34,600 |
2016/08/05 | 729 | 729 | 721 | 722 | 24,900 |
2016/08/04 | 731 | 731 | 720 | 725 | 42,300 |
2016/08/03 | 737 | 737 | 722 | 723 | 72,600 |
2016/08/02 | 738 | 744 | 722 | 740 | 156,000 |
2016/08/01 | 824 | 824 | 813 | 821 | 15,900 |
2016/07/29 | 802 | 826 | 797 | 824 | 28,300 |
2016/07/28 | 802 | 810 | 801 | 808 | 6,500 |
2016/07/27 | 814 | 832 | 810 | 814 | 21,900 |
2016/07/26 | 809 | 817 | 806 | 809 | 11,700 |
2016/07/25 | 819 | 822 | 802 | 809 | 14,200 |
2016/07/22 | 800 | 810 | 793 | 806 | 11,100 |
2016/07/21 | 805 | 812 | 798 | 805 | 9,200 |
2016/07/20 | 809 | 809 | 787 | 795 | 17,600 |
2016/07/19 | 811 | 819 | 805 | 816 | 10,300 |
2016/07/15 | 810 | 824 | 800 | 812 | 25,700 |
2016/07/14 | 794 | 807 | 790 | 799 | 10,800 |
2016/07/13 | 806 | 814 | 786 | 793 | 23,900 |
2016/07/12 | 790 | 802 | 780 | 797 | 23,000 |
2016/07/11 | 754 | 781 | 754 | 778 | 11,800 |
2016/07/08 | 768 | 769 | 751 | 751 | 12,200 |
2016/07/07 | 764 | 785 | 764 | 768 | 11,400 |
2016/07/06 | 775 | 776 | 762 | 766 | 15,600 |
2016/07/05 | 785 | 791 | 777 | 782 | 7,400 |
2016/07/04 | 780 | 795 | 775 | 785 | 24,200 |
2016/07/01 | 799 | 809 | 783 | 784 | 20,900 |
2016/06/30 | 760 | 821 | 740 | 802 | 93,800 |
2016/06/29 | 746 | 769 | 744 | 746 | 28,900 |
2016/06/28 | 742 | 761 | 741 | 747 | 23,000 |
2016/06/27 | 760 | 778 | 730 | 752 | 19,600 |
2016/06/24 | 806 | 806 | 705 | 760 | 43,900 |
2016/06/23 | 791 | 799 | 791 | 798 | 11,800 |
2016/06/22 | 807 | 810 | 800 | 802 | 19,700 |
2016/06/21 | 800 | 815 | 800 | 807 | 16,800 |
2016/06/20 | 799 | 809 | 788 | 792 | 8,900 |
2016/06/17 | 782 | 797 | 782 | 786 | 12,500 |
2016/06/16 | 804 | 810 | 778 | 779 | 19,700 |
2016/06/15 | 806 | 824 | 806 | 813 | 13,200 |
2016/06/14 | 816 | 830 | 807 | 813 | 20,500 |
2016/06/13 | 830 | 835 | 818 | 821 | 19,700 |
2016/06/10 | 860 | 860 | 840 | 846 | 44,600 |
2016/06/09 | 879 | 881 | 859 | 869 | 23,200 |
2016/06/08 | 880 | 888 | 872 | 887 | 12,500 |
2016/06/07 | 866 | 890 | 866 | 879 | 9,800 |
2016/06/06 | 865 | 866 | 856 | 865 | 13,700 |
2016/06/03 | 881 | 889 | 873 | 875 | 14,800 |
2016/06/02 | 888 | 901 | 880 | 880 | 15,200 |
2016/06/01 | 912 | 912 | 895 | 897 | 13,300 |
2016/05/31 | 877 | 921 | 877 | 916 | 43,100 |
2016/05/30 | 874 | 885 | 872 | 877 | 5,400 |
2016/05/27 | 878 | 883 | 871 | 873 | 8,200 |
2016/05/26 | 886 | 886 | 877 | 878 | 12,000 |
2016/05/25 | 898 | 898 | 876 | 880 | 15,700 |
2016/05/24 | 879 | 886 | 878 | 883 | 18,600 |
2016/05/23 | 900 | 900 | 873 | 880 | 26,600 |
2016/05/20 | 901 | 905 | 889 | 899 | 20,000 |
2016/05/19 | 913 | 915 | 897 | 899 | 19,800 |
2016/05/18 | 911 | 914 | 896 | 903 | 24,300 |
2016/05/17 | 928 | 931 | 914 | 915 | 23,000 |
2016/05/16 | 889 | 945 | 889 | 937 | 40,600 |
2016/05/13 | 907 | 967 | 878 | 952 | 115,500 |
2016/05/12 | 870 | 926 | 851 | 912 | 122,400 |
2016/05/11 | 882 | 897 | 851 | 895 | 140,600 |
2016/05/10 | 805 | 825 | 799 | 822 | 25,100 |
2016/05/09 | 807 | 811 | 796 | 797 | 19,000 |
2016/05/06 | 802 | 818 | 799 | 805 | 25,200 |
2016/05/02 | 800 | 804 | 794 | 803 | 26,800 |
2016/04/28 | 838 | 853 | 826 | 828 | 19,700 |
2016/04/27 | 839 | 842 | 834 | 836 | 10,900 |
2016/04/26 | 843 | 851 | 836 | 839 | 18,200 |
2016/04/25 | 862 | 862 | 840 | 853 | 24,000 |
2016/04/22 | 848 | 859 | 842 | 857 | 17,300 |
2016/04/21 | 855 | 862 | 850 | 854 | 27,800 |
2016/04/20 | 860 | 861 | 849 | 855 | 23,500 |
2016/04/19 | 853 | 865 | 852 | 856 | 11,200 |
2016/04/18 | 837 | 845 | 826 | 834 | 12,900 |
2016/04/15 | 855 | 859 | 842 | 856 | 15,900 |
2016/04/14 | 850 | 866 | 838 | 866 | 30,000 |
2016/04/13 | 823 | 844 | 823 | 832 | 15,700 |
2016/04/12 | 810 | 830 | 800 | 822 | 16,500 |
2016/04/11 | 824 | 824 | 804 | 809 | 15,100 |
2016/04/08 | 817 | 839 | 805 | 827 | 25,200 |
2016/04/07 | 820 | 837 | 820 | 829 | 10,200 |
2016/04/06 | 819 | 838 | 818 | 823 | 16,600 |
2016/04/05 | 854 | 859 | 827 | 829 | 30,600 |
2016/04/04 | 860 | 868 | 853 | 865 | 28,800 |
2016/04/01 | 887 | 887 | 851 | 855 | 51,100 |
2016/03/31 | 888 | 902 | 888 | 893 | 22,300 |
2016/03/30 | 888 | 899 | 884 | 887 | 22,700 |
2016/03/29 | 883 | 899 | 881 | 897 | 23,600 |
2016/03/28 | 890 | 904 | 890 | 902 | 29,400 |
2016/03/25 | 895 | 896 | 887 | 889 | 21,800 |
2016/03/24 | 885 | 889 | 874 | 885 | 30,800 |
2016/03/23 | 898 | 898 | 885 | 892 | 18,500 |
2016/03/22 | 886 | 893 | 876 | 893 | 43,100 |
2016/03/18 | 857 | 872 | 853 | 866 | 22,700 |
2016/03/17 | 861 | 876 | 856 | 861 | 33,400 |
2016/03/16 | 875 | 880 | 853 | 856 | 31,600 |
2016/03/15 | 864 | 880 | 858 | 875 | 30,400 |
2016/03/14 | 846 | 869 | 846 | 864 | 18,500 |
2016/03/11 | 830 | 851 | 830 | 846 | 24,700 |
2016/03/10 | 835 | 844 | 835 | 840 | 16,500 |
2016/03/09 | 828 | 830 | 821 | 827 | 11,200 |
2016/03/08 | 840 | 842 | 827 | 835 | 20,600 |
2016/03/07 | 843 | 849 | 837 | 843 | 17,700 |
2016/03/04 | 835 | 848 | 825 | 842 | 15,700 |
2016/03/03 | 826 | 840 | 826 | 840 | 23,600 |
2016/03/02 | 829 | 832 | 815 | 830 | 30,900 |
2016/03/01 | 808 | 816 | 803 | 811 | 14,700 |
2016/02/29 | 826 | 835 | 804 | 805 | 29,800 |
2016/02/26 | 812 | 826 | 808 | 817 | 21,000 |
2016/02/25 | 799 | 823 | 799 | 813 | 23,900 |
2016/02/24 | 806 | 818 | 797 | 799 | 27,800 |
2016/02/23 | 828 | 834 | 802 | 806 | 38,000 |
2016/02/22 | 817 | 838 | 815 | 826 | 23,000 |
2016/02/19 | 841 | 841 | 819 | 826 | 37,500 |
2016/02/18 | 848 | 859 | 821 | 852 | 25,300 |
2016/02/17 | 825 | 839 | 816 | 831 | 28,900 |
2016/02/16 | 808 | 848 | 808 | 830 | 36,700 |
2016/02/15 | 800 | 817 | 773 | 808 | 37,400 |
2016/02/12 | 753 | 773 | 749 | 750 | 50,200 |
2016/02/10 | 843 | 850 | 802 | 805 | 41,100 |
2016/02/09 | 854 | 865 | 828 | 843 | 53,300 |
2016/02/08 | 845 | 896 | 833 | 890 | 65,200 |
2016/02/05 | 835 | 835 | 797 | 816 | 33,900 |
2016/02/04 | 849 | 849 | 830 | 835 | 26,200 |
2016/02/03 | 866 | 867 | 851 | 856 | 20,600 |
2016/02/02 | 880 | 892 | 873 | 881 | 33,800 |
2016/02/01 | 899 | 900 | 880 | 891 | 27,800 |
2016/01/29 | 856 | 874 | 852 | 872 | 27,300 |
2016/01/28 | 850 | 862 | 846 | 854 | 12,000 |
2016/01/27 | 863 | 867 | 849 | 857 | 18,400 |
2016/01/26 | 847 | 867 | 834 | 842 | 52,000 |
2016/01/25 | 828 | 852 | 828 | 851 | 39,800 |
2016/01/22 | 770 | 819 | 770 | 818 | 36,300 |
2016/01/21 | 797 | 806 | 762 | 763 | 45,100 |
2016/01/20 | 819 | 823 | 796 | 796 | 29,500 |
2016/01/19 | 818 | 857 | 818 | 824 | 18,300 |
2016/01/18 | 817 | 827 | 800 | 823 | 35,900 |
2016/01/15 | 839 | 852 | 827 | 828 | 21,000 |
2016/01/14 | 850 | 850 | 822 | 837 | 35,400 |
2016/01/13 | 827 | 854 | 827 | 850 | 27,400 |
2016/01/12 | 860 | 863 | 820 | 821 | 56,900 |
2016/01/08 | 852 | 868 | 850 | 856 | 25,600 |
2016/01/07 | 891 | 892 | 862 | 862 | 41,700 |
2016/01/06 | 904 | 908 | 886 | 892 | 33,600 |
2016/01/05 | 897 | 910 | 897 | 903 | 20,300 |
2016/01/04 | 923 | 923 | 899 | 899 | 56,900 |