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 |
---|---|---|---|---|---|
1983/12/28 | 550 | 555 | 530 | 538 | 642,000 |
1983/12/27 | 519 | 520 | 510 | 520 | 129,000 |
1983/12/26 | 485 | 525 | 479 | 520 | 220,000 |
1983/12/24 | 470 | 490 | 470 | 490 | 88,000 |
1983/12/23 | 461 | 472 | 461 | 470 | 28,000 |
1983/12/22 | 471 | 475 | 462 | 462 | 42,000 |
1983/12/21 | 466 | 475 | 466 | 475 | 65,000 |
1983/12/20 | 456 | 465 | 456 | 465 | 25,000 |
1983/12/19 | 453 | 455 | 453 | 453 | 42,000 |
1983/12/17 | 469 | 470 | 458 | 458 | 38,000 |
1983/12/16 | 470 | 471 | 469 | 471 | 24,000 |
1983/12/15 | 488 | 488 | 475 | 480 | 18,000 |
1983/12/14 | 470 | 490 | 469 | 488 | 301,000 |
1983/12/13 | 455 | 472 | 455 | 472 | 193,000 |
1983/12/12 | 460 | 465 | 460 | 460 | 102,000 |
1983/12/09 | 456 | 465 | 451 | 463 | 179,000 |
1983/12/08 | 469 | 473 | 460 | 461 | 224,000 |
1983/12/07 | 460 | 470 | 455 | 470 | 212,000 |
1983/12/06 | 435 | 460 | 435 | 460 | 182,000 |
1983/12/05 | 420 | 437 | 420 | 435 | 117,000 |
1983/12/03 | 425 | 429 | 420 | 425 | 42,000 |
1983/12/02 | 400 | 430 | 400 | 430 | 106,000 |
1983/12/01 | 386 | 401 | 386 | 400 | 96,000 |
1983/11/30 | 380 | 380 | 376 | 376 | 8,000 |
1983/11/29 | 384 | 385 | 375 | 375 | 27,000 |
1983/11/26 | 385 | 385 | 384 | 384 | 3,000 |
1983/11/25 | 384 | 385 | 382 | 385 | 7,000 |
1983/11/22 | 389 | 390 | 389 | 390 | 21,000 |
1983/11/21 | 391 | 391 | 390 | 390 | 11,000 |
1983/11/18 | 385 | 391 | 385 | 390 | 13,000 |
1983/11/17 | 389 | 389 | 389 | 389 | 9,000 |
1983/11/16 | 390 | 390 | 390 | 390 | 9,000 |
1983/11/15 | 390 | 390 | 390 | 390 | 7,000 |
1983/11/14 | 390 | 390 | 385 | 390 | 5,000 |
1983/11/11 | 393 | 393 | 393 | 393 | 13,000 |
1983/11/10 | 404 | 404 | 403 | 403 | 3,000 |
1983/11/09 | 405 | 405 | 405 | 405 | 42,000 |
1983/11/05 | 400 | 400 | 400 | 400 | 2,000 |
1983/11/04 | 407 | 407 | 405 | 405 | 4,000 |
1983/11/02 | 412 | 417 | 407 | 407 | 24,000 |
1983/11/01 | 400 | 417 | 400 | 417 | 25,000 |
1983/10/31 | 396 | 397 | 395 | 395 | 11,000 |
1983/10/28 | 395 | 395 | 390 | 395 | 37,000 |
1983/10/27 | 370 | 380 | 370 | 375 | 43,000 |
1983/10/26 | 375 | 375 | 372 | 372 | 11,000 |
1983/10/25 | 375 | 378 | 373 | 373 | 11,000 |
1983/10/24 | 380 | 380 | 373 | 373 | 17,000 |
1983/10/21 | 381 | 385 | 380 | 380 | 18,000 |
1983/10/20 | 380 | 380 | 380 | 380 | 16,000 |
1983/10/19 | 380 | 381 | 375 | 376 | 16,000 |
1983/10/18 | 384 | 385 | 380 | 380 | 13,000 |
1983/10/17 | 386 | 386 | 384 | 384 | 4,000 |
1983/10/15 | 380 | 382 | 380 | 382 | 14,000 |
1983/10/14 | 382 | 382 | 382 | 382 | 1,000 |
1983/10/12 | 385 | 385 | 380 | 380 | 8,000 |
1983/10/11 | 380 | 380 | 380 | 380 | 14,000 |
1983/10/07 | 378 | 378 | 378 | 378 | 8,000 |
1983/10/06 | 378 | 378 | 378 | 378 | 3,000 |
1983/10/05 | 376 | 377 | 376 | 377 | 5,000 |
1983/10/04 | 377 | 377 | 377 | 377 | 2,000 |
1983/10/03 | 376 | 376 | 376 | 376 | 6,000 |
1983/09/30 | 376 | 376 | 376 | 376 | 3,000 |
1983/09/29 | 375 | 376 | 375 | 376 | 6,000 |
1983/09/28 | 375 | 375 | 375 | 375 | 5,000 |
1983/09/27 | 371 | 376 | 371 | 375 | 19,000 |
1983/09/26 | 369 | 370 | 369 | 369 | 18,000 |
1983/09/03 | 403 | 404 | 403 | 404 | 3,000 |
1983/09/01 | 404 | 404 | 404 | 404 | 3,000 |
1983/08/31 | 405 | 405 | 405 | 405 | 14,000 |
1983/08/30 | 405 | 407 | 405 | 407 | 7,000 |
1983/08/29 | 400 | 407 | 400 | 405 | 4,000 |
1983/08/27 | 400 | 400 | 400 | 400 | 16,000 |
1983/08/26 | 407 | 407 | 405 | 405 | 4,000 |
1983/08/25 | 407 | 407 | 407 | 407 | 7,000 |
1983/08/24 | 405 | 407 | 405 | 407 | 30,000 |
1983/08/23 | 408 | 409 | 408 | 409 | 7,000 |
1983/08/22 | 407 | 408 | 407 | 408 | 10,000 |
1983/08/20 | 414 | 414 | 406 | 406 | 11,000 |
1983/08/19 | 419 | 419 | 414 | 414 | 15,000 |
1983/08/18 | 404 | 410 | 404 | 410 | 18,000 |
1983/08/17 | 390 | 399 | 390 | 399 | 18,000 |
1983/08/16 | 386 | 390 | 385 | 390 | 17,000 |
1983/08/15 | 390 | 390 | 385 | 385 | 4,000 |
1983/08/12 | 390 | 390 | 390 | 390 | 4,000 |
1983/08/11 | 385 | 390 | 385 | 390 | 19,000 |
1983/08/09 | 395 | 395 | 393 | 393 | 13,000 |
1983/08/08 | 399 | 399 | 395 | 395 | 12,000 |
1983/08/06 | 400 | 400 | 395 | 395 | 6,000 |
1983/08/05 | 405 | 405 | 400 | 400 | 21,000 |
1983/08/04 | 412 | 417 | 405 | 405 | 26,000 |
1983/08/03 | 415 | 420 | 410 | 412 | 25,000 |
1983/08/02 | 420 | 420 | 410 | 410 | 46,000 |
1983/08/01 | 435 | 435 | 435 | 435 | 36,000 |
1983/07/29 | 447 | 455 | 447 | 455 | 16,000 |
1983/07/28 | 443 | 450 | 440 | 445 | 37,000 |
1983/07/27 | 449 | 450 | 444 | 444 | 42,000 |
1983/07/26 | 465 | 465 | 450 | 450 | 53,000 |
1983/07/25 | 462 | 468 | 462 | 466 | 41,000 |
1983/07/23 | 456 | 462 | 456 | 457 | 26,000 |
1983/07/22 | 460 | 469 | 455 | 456 | 58,000 |
1983/07/21 | 473 | 475 | 455 | 460 | 77,000 |
1983/07/20 | 465 | 479 | 458 | 478 | 393,000 |
1983/07/19 | 435 | 465 | 435 | 457 | 259,000 |
1983/07/18 | 435 | 440 | 430 | 440 | 78,000 |
1983/07/15 | 416 | 435 | 415 | 435 | 71,000 |
1983/07/14 | 415 | 415 | 410 | 412 | 11,000 |
1983/07/13 | 420 | 420 | 414 | 418 | 17,000 |
1983/07/12 | 430 | 430 | 425 | 425 | 24,000 |
1983/07/11 | 421 | 430 | 418 | 430 | 33,000 |
1983/07/09 | 421 | 421 | 418 | 418 | 16,000 |
1983/07/08 | 420 | 420 | 415 | 420 | 39,000 |
1983/07/07 | 425 | 425 | 420 | 425 | 23,000 |
1983/07/06 | 416 | 425 | 416 | 420 | 53,000 |
1983/07/05 | 418 | 418 | 413 | 415 | 25,000 |
1983/07/04 | 410 | 414 | 410 | 413 | 12,000 |
1983/07/02 | 415 | 415 | 410 | 415 | 9,000 |
1983/07/01 | 408 | 417 | 408 | 411 | 24,000 |
1983/06/30 | 417 | 417 | 406 | 406 | 10,000 |
1983/06/29 | 419 | 419 | 411 | 418 | 43,000 |
1983/06/28 | 410 | 410 | 405 | 405 | 38,000 |
1983/06/27 | 414 | 420 | 414 | 417 | 15,000 |
1983/06/25 | 420 | 420 | 413 | 419 | 23,000 |
1983/06/24 | 430 | 430 | 420 | 420 | 46,000 |
1983/06/23 | 424 | 439 | 420 | 427 | 54,000 |
1983/06/22 | 428 | 430 | 422 | 429 | 57,000 |
1983/06/21 | 440 | 444 | 430 | 438 | 221,000 |
1983/06/20 | 416 | 440 | 416 | 439 | 225,000 |
1983/06/17 | 406 | 415 | 406 | 410 | 66,000 |
1983/06/16 | 400 | 400 | 399 | 399 | 28,000 |
1983/06/15 | 399 | 399 | 398 | 399 | 43,000 |
1983/06/14 | 404 | 404 | 399 | 399 | 18,000 |
1983/06/13 | 399 | 405 | 399 | 405 | 41,000 |
1983/06/11 | 400 | 400 | 399 | 399 | 42,000 |
1983/06/10 | 384 | 400 | 384 | 399 | 29,000 |
1983/06/09 | 381 | 383 | 381 | 383 | 7,000 |
1983/06/08 | 380 | 385 | 380 | 385 | 6,000 |
1983/06/07 | 380 | 380 | 380 | 380 | 9,000 |
1983/06/06 | 377 | 380 | 377 | 379 | 13,000 |
1983/06/04 | 388 | 388 | 382 | 382 | 13,000 |
1983/06/03 | 386 | 390 | 386 | 390 | 16,000 |
1983/06/02 | 386 | 390 | 385 | 390 | 30,000 |
1983/06/01 | 390 | 394 | 385 | 385 | 28,000 |
1983/05/26 | 401 | 401 | 395 | 395 | 27,000 |
1983/05/25 | 400 | 400 | 395 | 397 | 25,000 |
1983/05/24 | 400 | 405 | 399 | 400 | 71,000 |
1983/05/23 | 398 | 400 | 396 | 400 | 24,000 |
1983/05/20 | 396 | 405 | 395 | 395 | 12,000 |
1983/05/19 | 396 | 396 | 387 | 394 | 17,000 |
1983/05/18 | 405 | 405 | 395 | 395 | 30,000 |
1983/05/17 | 418 | 418 | 401 | 401 | 83,000 |
1983/05/16 | 418 | 420 | 410 | 419 | 168,000 |
1983/05/14 | 410 | 415 | 401 | 415 | 205,000 |
1983/05/13 | 385 | 400 | 385 | 400 | 100,000 |
1983/05/12 | 375 | 380 | 375 | 380 | 20,000 |
1983/05/11 | 385 | 385 | 380 | 380 | 34,000 |
1983/05/10 | 390 | 390 | 385 | 385 | 36,000 |
1983/05/09 | 395 | 398 | 390 | 390 | 104,000 |
1983/05/07 | 385 | 394 | 385 | 394 | 116,000 |
1983/05/06 | 370 | 380 | 370 | 380 | 96,000 |
1983/05/04 | 354 | 370 | 354 | 365 | 58,000 |
1983/05/02 | 352 | 353 | 350 | 351 | 11,000 |
1983/04/28 | 348 | 350 | 347 | 348 | 13,000 |
1983/04/27 | 347 | 348 | 347 | 347 | 16,000 |
1983/04/25 | 358 | 359 | 356 | 356 | 5,000 |
1983/04/23 | 360 | 360 | 356 | 356 | 6,000 |
1983/04/22 | 353 | 355 | 353 | 355 | 19,000 |
1983/04/21 | 355 | 355 | 350 | 355 | 21,000 |
1983/04/20 | 355 | 355 | 354 | 355 | 39,000 |
1983/04/19 | 350 | 355 | 350 | 355 | 35,000 |
1983/04/14 | 364 | 364 | 363 | 363 | 14,000 |
1983/04/13 | 361 | 361 | 360 | 360 | 25,000 |
1983/04/12 | 360 | 360 | 360 | 360 | 8,000 |
1983/04/11 | 368 | 374 | 368 | 368 | 39,000 |
1983/04/09 | 365 | 368 | 365 | 368 | 5,000 |
1983/04/08 | 368 | 368 | 365 | 368 | 80,000 |
1983/04/07 | 368 | 368 | 365 | 365 | 27,000 |
1983/04/06 | 368 | 369 | 368 | 368 | 15,000 |
1983/04/05 | 379 | 379 | 370 | 370 | 65,000 |
1983/04/04 | 373 | 379 | 371 | 379 | 42,000 |
1983/04/02 | 370 | 375 | 370 | 375 | 106,000 |
1983/04/01 | 365 | 365 | 365 | 365 | 38,000 |
1983/03/31 | 365 | 365 | 365 | 365 | 22,000 |
1983/03/30 | 368 | 368 | 365 | 365 | 22,000 |
1983/03/29 | 365 | 368 | 365 | 368 | 24,000 |
1983/03/28 | 355 | 370 | 353 | 370 | 54,000 |
1983/03/26 | 359 | 359 | 351 | 353 | 14,000 |
1983/03/25 | 360 | 361 | 360 | 360 | 12,000 |
1983/03/24 | 368 | 368 | 359 | 360 | 25,000 |
1983/03/23 | 364 | 375 | 360 | 368 | 147,000 |
1983/03/22 | 355 | 359 | 352 | 359 | 103,000 |
1983/03/18 | 345 | 350 | 342 | 342 | 28,000 |
1983/03/17 | 345 | 346 | 340 | 340 | 37,000 |
1983/03/16 | 349 | 349 | 348 | 349 | 15,000 |
1983/03/15 | 349 | 350 | 347 | 349 | 54,000 |
1983/03/14 | 350 | 350 | 348 | 349 | 18,000 |
1983/03/12 | 350 | 351 | 345 | 345 | 44,000 |
1983/03/11 | 349 | 359 | 349 | 351 | 107,000 |
1983/03/10 | 342 | 347 | 340 | 345 | 133,000 |
1983/03/09 | 335 | 345 | 333 | 341 | 129,000 |
1983/03/08 | 327 | 330 | 322 | 330 | 41,000 |
1983/03/07 | 328 | 330 | 328 | 330 | 21,000 |
1983/03/05 | 314 | 330 | 314 | 330 | 23,000 |
1983/03/04 | 318 | 318 | 313 | 313 | 3,000 |
1983/03/03 | 320 | 320 | 318 | 318 | 6,000 |
1983/03/02 | 320 | 320 | 320 | 320 | 2,000 |
1983/03/01 | 323 | 323 | 323 | 323 | 3,000 |
1983/02/28 | 325 | 333 | 325 | 333 | 26,000 |
1983/02/26 | 325 | 325 | 325 | 325 | 1,000 |
1983/02/25 | 330 | 330 | 330 | 330 | 29,000 |
1983/02/24 | 331 | 331 | 329 | 331 | 122,000 |
1983/02/23 | 313 | 333 | 313 | 333 | 56,000 |
1983/02/22 | 313 | 313 | 313 | 313 | 18,000 |
1983/02/21 | 323 | 323 | 323 | 323 | 1,000 |
1983/02/18 | 326 | 326 | 319 | 325 | 40,000 |
1983/02/17 | 330 | 330 | 325 | 325 | 51,000 |
1983/02/16 | 330 | 330 | 325 | 330 | 16,000 |
1983/02/15 | 325 | 334 | 324 | 330 | 57,000 |
1983/02/14 | 313 | 325 | 313 | 325 | 20,000 |
1983/02/12 | 305 | 313 | 305 | 313 | 13,000 |
1983/02/10 | 306 | 306 | 305 | 305 | 4,000 |
1983/02/09 | 301 | 305 | 301 | 305 | 6,000 |
1983/02/08 | 301 | 302 | 301 | 301 | 10,000 |
1983/02/07 | 302 | 302 | 302 | 302 | 4,000 |
1983/02/05 | 302 | 302 | 302 | 302 | 5,000 |
1983/02/04 | 303 | 303 | 301 | 301 | 26,000 |
1983/02/03 | 303 | 303 | 301 | 303 | 14,000 |
1983/02/02 | 303 | 303 | 303 | 303 | 5,000 |
1983/02/01 | 310 | 310 | 303 | 303 | 49,000 |
1983/01/28 | 305 | 305 | 296 | 296 | 109,000 |
1983/01/27 | 295 | 300 | 295 | 300 | 35,000 |
1983/01/26 | 295 | 295 | 290 | 290 | 16,000 |
1983/01/25 | 296 | 296 | 295 | 295 | 7,000 |
1983/01/24 | 295 | 295 | 295 | 295 | 12,000 |
1983/01/22 | 295 | 300 | 295 | 295 | 9,000 |
1983/01/21 | 300 | 300 | 295 | 295 | 21,000 |
1983/01/20 | 292 | 300 | 292 | 300 | 34,000 |
1983/01/18 | 292 | 292 | 288 | 288 | 12,000 |
1983/01/17 | 285 | 287 | 285 | 287 | 28,000 |
1983/01/14 | 280 | 282 | 280 | 282 | 24,000 |
1983/01/13 | 277 | 277 | 277 | 277 | 6,000 |
1983/01/12 | 273 | 273 | 273 | 273 | 1,000 |
1983/01/11 | 273 | 273 | 273 | 273 | 3,000 |
1983/01/08 | 271 | 271 | 271 | 271 | 11,000 |
1983/01/07 | 271 | 273 | 271 | 273 | 3,000 |
1983/01/06 | 270 | 270 | 270 | 270 | 7,000 |
1983/01/05 | 270 | 270 | 269 | 270 | 17,000 |
1983/01/04 | 271 | 271 | 271 | 271 | 5,000 |