日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,130 2,130 2,130 2,130 20,000
1988/12/27 2,130 2,140 2,120 2,140 22,000
1988/12/26 2,100 2,100 2,070 2,070 16,000
1988/12/24 2,100 2,100 2,070 2,100 9,000
1988/12/23 2,140 2,140 2,090 2,090 5,000
1988/12/22 2,090 2,140 2,090 2,140 8,000
1988/12/21 2,140 2,140 2,140 2,140 8,000
1988/12/20 2,140 2,150 2,130 2,150 10,000
1988/12/19 2,200 2,200 2,150 2,150 19,000
1988/12/16 2,250 2,250 2,200 2,220 79,000
1988/12/15 2,150 2,200 2,130 2,200 106,000
1988/12/14 2,050 2,150 2,030 2,150 99,000
1988/12/13 2,100 2,100 2,010 2,010 50,000
1988/12/12 2,080 2,100 2,050 2,050 51,000
1988/12/09 2,040 2,090 2,000 2,080 51,000
1988/12/08 2,000 2,050 2,000 2,050 18,000
1988/12/07 2,040 2,050 2,000 2,030 14,000
1988/12/06 2,000 2,050 2,000 2,050 41,000
1988/12/05 1,980 1,980 1,980 1,980 2,000
1988/12/03 1,980 2,000 1,980 1,980 9,000
1988/12/02 2,010 2,030 2,000 2,030 38,000
1988/12/01 2,030 2,060 2,000 2,030 17,000
1988/11/30 2,070 2,070 2,030 2,060 18,000
1988/11/29 2,080 2,090 2,070 2,080 26,000
1988/11/28 2,110 2,110 2,050 2,080 20,000
1988/11/26 2,000 2,110 2,000 2,110 48,000
1988/11/25 2,100 2,170 2,050 2,050 84,000
1988/11/24 1,990 2,080 1,980 2,080 92,000
1988/11/22 1,870 2,000 1,850 2,000 51,000
1988/11/21 1,740 1,850 1,740 1,850 35,000
1988/11/18 1,720 1,750 1,720 1,740 29,000
1988/11/17 1,600 1,720 1,590 1,720 40,000
1988/11/16 1,480 1,600 1,480 1,600 21,000
1988/11/15 1,510 1,530 1,510 1,530 36,000
1988/11/11 1,710 1,710 1,710 1,710 14,000
1988/11/10 1,740 1,770 1,740 1,770 8,000
1988/11/08 1,730 1,800 1,730 1,800 29,000
1988/11/07 1,760 1,800 1,750 1,800 15,000
1988/11/05 1,850 1,850 1,850 1,850 1,000
1988/11/04 1,850 1,860 1,850 1,860 4,000
1988/11/02 1,880 1,910 1,880 1,900 125,000
1988/11/01 1,850 1,850 1,850 1,850 2,000
1988/10/29 1,920 1,920 1,900 1,920 24,000
1988/10/28 1,900 1,930 1,900 1,930 70,000
1988/10/27 1,850 1,870 1,850 1,870 6,000
1988/10/26 1,860 1,870 1,860 1,870 5,000
1988/10/25 1,800 1,890 1,800 1,890 35,000
1988/10/24 1,820 1,820 1,800 1,800 2,000
1988/10/22 1,810 1,840 1,810 1,840 8,000
1988/10/21 1,840 1,840 1,840 1,840 2,000
1988/10/20 1,900 1,900 1,890 1,900 11,000
1988/10/19 1,890 1,930 1,890 1,920 17,000
1988/10/18 1,850 1,890 1,850 1,890 7,000
1988/10/17 1,850 1,850 1,850 1,850 5,000
1988/10/14 1,940 1,940 1,940 1,940 11,000
1988/10/13 1,960 1,960 1,960 1,960 3,000
1988/10/12 1,970 2,000 1,970 2,000 5,000
1988/10/11 1,940 2,030 1,940 2,010 34,000
1988/10/07 1,940 1,940 1,940 1,940 6,000
1988/10/06 1,810 1,930 1,800 1,930 57,000
1988/10/05 1,870 1,870 1,870 1,870 1,000
1988/10/04 1,880 1,880 1,830 1,860 6,000
1988/10/03 1,920 1,920 1,880 1,880 8,000
1988/10/01 1,860 1,950 1,860 1,950 13,000
1988/09/30 1,950 1,950 1,890 1,890 8,000
1988/09/29 1,950 1,970 1,950 1,970 7,000
1988/09/28 1,870 1,960 1,870 1,960 42,000
1988/09/27 1,930 1,930 1,870 1,870 12,000
1988/09/26 1,900 1,930 1,900 1,930 7,000
1988/09/24 1,880 1,930 1,880 1,930 15,000
1988/09/22 1,880 1,880 1,880 1,880 10,000
1988/09/21 1,940 1,940 1,940 1,940 6,000
1988/09/20 2,010 2,010 1,980 1,980 8,000
1988/09/19 1,980 2,040 1,960 2,010 42,000
1988/09/16 1,850 1,960 1,840 1,960 35,000
1988/09/14 1,880 1,910 1,880 1,910 3,000
1988/09/13 1,930 1,940 1,910 1,920 11,000
1988/09/12 1,910 1,970 1,910 1,960 23,000
1988/09/09 1,930 1,950 1,900 1,910 14,000
1988/09/08 1,960 1,960 1,920 1,920 9,000
1988/09/07 2,000 2,000 1,980 1,980 5,000
1988/09/06 1,970 1,980 1,940 1,980 15,000
1988/09/05 2,020 2,030 1,970 1,970 19,000
1988/09/03 1,970 2,040 1,970 2,040 27,000
1988/09/02 2,000 2,000 1,930 1,970 39,000
1988/09/01 1,970 2,000 1,950 1,950 20,000
1988/08/31 1,960 2,050 1,960 2,000 36,000
1988/08/30 1,960 1,960 1,920 1,920 24,000
1988/08/29 2,020 2,080 1,950 2,000 41,000
1988/08/27 2,010 2,010 1,960 2,000 34,000
1988/08/26 2,020 2,030 1,980 1,980 61,000
1988/08/25 2,040 2,070 2,000 2,040 35,000
1988/08/24 1,950 2,050 1,950 2,000 89,000
1988/08/23 2,050 2,120 1,970 1,980 116,000
1988/08/22 2,080 2,130 2,080 2,100 56,000
1988/08/19 2,150 2,180 2,080 2,150 111,000
1988/08/18 2,080 2,200 2,080 2,130 238,000
1988/08/17 2,000 2,090 1,980 2,090 153,000
1988/08/16 2,090 2,090 1,970 2,050 180,000
1988/08/15 2,000 2,110 1,990 2,090 393,000
1988/08/12 1,800 2,040 1,800 2,000 528,000
1988/08/11 1,750 1,830 1,730 1,790 249,000
1988/08/10 1,650 1,780 1,650 1,750 226,000
1988/08/09 1,730 1,730 1,650 1,710 57,000
1988/08/08 1,670 1,750 1,670 1,740 212,000
1988/08/06 1,720 1,720 1,650 1,690 142,000
1988/08/05 1,550 1,720 1,530 1,690 271,000
1988/08/04 1,590 1,600 1,550 1,550 50,000
1988/08/03 1,550 1,590 1,530 1,590 131,000
1988/08/02 1,550 1,550 1,540 1,550 23,000
1988/08/01 1,510 1,570 1,510 1,570 79,000
1988/07/30 1,520 1,540 1,490 1,540 47,000
1988/07/29 1,540 1,550 1,520 1,520 21,000
1988/07/28 1,450 1,520 1,450 1,490 53,000
1988/07/27 1,480 1,480 1,400 1,430 28,000
1988/07/26 1,440 1,460 1,390 1,460 40,000
1988/07/25 1,440 1,470 1,430 1,460 43,000
1988/07/23 1,490 1,500 1,440 1,490 68,000
1988/07/22 1,500 1,620 1,500 1,510 226,000
1988/07/21 1,300 1,500 1,300 1,500 106,000
1988/07/20 1,290 1,300 1,290 1,300 12,000
1988/07/19 1,250 1,250 1,250 1,250 11,000
1988/07/18 1,250 1,250 1,250 1,250 1,000
1988/07/15 1,220 1,230 1,220 1,230 4,000
1988/07/14 1,210 1,210 1,210 1,210 5,000
1988/07/13 1,230 1,230 1,230 1,230 5,000
1988/07/12 1,270 1,270 1,270 1,270 4,000
1988/07/11 1,300 1,300 1,250 1,250 10,000
1988/07/08 1,270 1,280 1,270 1,270 22,000
1988/07/07 1,250 1,250 1,250 1,250 10,000
1988/07/06 1,250 1,250 1,250 1,250 8,000
1988/07/05 1,270 1,270 1,250 1,250 3,000
1988/07/04 1,270 1,270 1,270 1,270 1,000
1988/07/02 1,250 1,250 1,250 1,250 2,000
1988/07/01 1,260 1,260 1,250 1,250 4,000
1988/06/30 1,280 1,280 1,260 1,260 3,000
1988/06/29 1,260 1,260 1,250 1,250 4,000
1988/06/28 1,260 1,280 1,250 1,280 12,000
1988/06/27 1,250 1,280 1,250 1,280 6,000
1988/06/25 1,260 1,280 1,260 1,280 5,000
1988/06/24 1,280 1,280 1,280 1,280 5,000
1988/06/23 1,270 1,270 1,200 1,200 6,000
1988/06/22 1,260 1,270 1,260 1,270 4,000
1988/06/21 1,270 1,270 1,260 1,270 3,000
1988/06/20 1,280 1,280 1,260 1,260 10,000
1988/06/17 1,280 1,280 1,260 1,260 4,000
1988/06/16 1,280 1,300 1,280 1,300 8,000
1988/06/15 1,310 1,310 1,280 1,280 9,000
1988/06/14 1,280 1,290 1,280 1,290 10,000
1988/06/13 1,300 1,300 1,290 1,290 5,000
1988/06/10 1,300 1,300 1,300 1,300 4,000
1988/06/09 1,310 1,310 1,280 1,280 10,000
1988/06/08 1,300 1,300 1,300 1,300 4,000
1988/06/06 1,300 1,300 1,300 1,300 2,000
1988/06/04 1,360 1,360 1,320 1,320 5,000
1988/06/02 1,360 1,380 1,360 1,380 12,000
1988/06/01 1,360 1,400 1,330 1,400 14,000
1988/05/31 1,360 1,360 1,360 1,360 2,000
1988/05/30 1,370 1,370 1,350 1,360 4,000
1988/05/28 1,380 1,380 1,380 1,380 1,000
1988/05/27 1,380 1,400 1,380 1,400 12,000
1988/05/26 1,370 1,370 1,370 1,370 4,000
1988/05/25 1,360 1,390 1,360 1,390 4,000
1988/05/24 1,370 1,380 1,370 1,380 6,000
1988/05/23 1,380 1,380 1,360 1,360 9,000
1988/05/20 1,450 1,460 1,420 1,440 23,000
1988/05/19 1,440 1,450 1,440 1,450 22,000
1988/05/18 1,430 1,440 1,410 1,430 17,000
1988/05/17 1,390 1,430 1,390 1,400 49,000
1988/05/16 1,420 1,430 1,390 1,400 50,000
1988/05/13 1,340 1,400 1,330 1,400 95,000
1988/05/12 1,260 1,320 1,260 1,320 45,000
1988/05/11 1,280 1,280 1,260 1,260 5,000
1988/05/10 1,290 1,290 1,280 1,280 6,000
1988/05/09 1,250 1,250 1,250 1,250 9,000
1988/05/07 1,260 1,260 1,250 1,250 9,000
1988/05/06 1,290 1,300 1,280 1,280 15,000
1988/05/02 1,290 1,300 1,290 1,290 19,000
1988/04/30 1,290 1,300 1,280 1,280 6,000
1988/04/28 1,290 1,290 1,270 1,270 6,000
1988/04/25 1,290 1,290 1,270 1,270 3,000
1988/04/23 1,250 1,290 1,250 1,290 4,000
1988/04/22 1,250 1,250 1,250 1,250 6,000
1988/04/21 1,290 1,300 1,290 1,300 2,000
1988/04/18 1,210 1,210 1,210 1,210 7,000
1988/04/15 1,210 1,210 1,210 1,210 12,000
1988/04/13 1,260 1,260 1,230 1,230 4,000
1988/04/12 1,300 1,300 1,220 1,220 9,000
1988/04/11 1,300 1,300 1,290 1,290 15,000
1988/04/07 1,280 1,280 1,250 1,250 7,000
1988/04/06 1,300 1,300 1,290 1,290 3,000
1988/04/05 1,330 1,330 1,300 1,300 12,000
1988/04/04 1,270 1,360 1,260 1,360 21,000
1988/04/02 1,220 1,250 1,210 1,250 7,000
1988/04/01 1,210 1,220 1,200 1,220 8,000
1988/03/31 1,200 1,210 1,200 1,200 6,000
1988/03/30 1,200 1,200 1,200 1,200 5,000
1988/03/29 1,180 1,180 1,170 1,170 2,000
1988/03/28 1,190 1,200 1,190 1,190 5,000
1988/03/26 1,200 1,200 1,190 1,190 5,000
1988/03/25 1,200 1,200 1,190 1,190 9,000
1988/03/24 1,200 1,200 1,190 1,200 8,000
1988/03/23 1,190 1,200 1,190 1,190 8,000
1988/03/22 1,220 1,220 1,190 1,190 14,000
1988/03/18 1,210 1,220 1,210 1,220 6,000
1988/03/17 1,210 1,210 1,210 1,210 2,000
1988/03/16 1,220 1,220 1,220 1,220 5,000
1988/03/15 1,250 1,250 1,220 1,220 27,000
1988/03/11 1,170 1,190 1,170 1,190 2,000
1988/03/10 1,200 1,200 1,160 1,160 10,000
1988/03/09 1,200 1,220 1,200 1,220 6,000
1988/03/08 1,250 1,250 1,220 1,220 3,000
1988/03/07 1,270 1,270 1,250 1,250 17,000
1988/03/05 1,300 1,300 1,270 1,270 8,000
1988/03/04 1,300 1,330 1,300 1,320 10,000
1988/03/03 1,310 1,320 1,300 1,320 19,000
1988/03/02 1,290 1,330 1,290 1,300 38,000
1988/03/01 1,180 1,220 1,180 1,210 34,000
1988/02/29 1,170 1,170 1,170 1,170 6,000
1988/02/27 1,150 1,150 1,130 1,130 2,000
1988/02/26 1,150 1,150 1,150 1,150 2,000
1988/02/25 1,140 1,150 1,130 1,130 24,000
1988/02/24 1,150 1,150 1,130 1,130 15,000
1988/02/23 1,180 1,180 1,180 1,180 5,000
1988/02/22 1,130 1,170 1,130 1,170 8,000
1988/02/19 1,130 1,170 1,120 1,120 21,000
1988/02/18 1,150 1,150 1,120 1,120 12,000
1988/02/17 1,170 1,170 1,170 1,170 8,000
1988/02/16 1,170 1,170 1,170 1,170 8,000
1988/02/15 1,160 1,160 1,150 1,150 8,000
1988/02/12 1,110 1,110 1,110 1,110 5,000
1988/02/10 1,140 1,140 1,140 1,140 1,000
1988/02/08 1,150 1,150 1,100 1,150 8,000
1988/02/06 1,150 1,150 1,150 1,150 9,000
1988/02/04 1,170 1,170 1,150 1,150 16,000
1988/02/03 1,180 1,180 1,150 1,180 6,000
1988/02/02 1,160 1,160 1,160 1,160 2,000
1988/02/01 1,190 1,190 1,160 1,190 4,000
1988/01/30 1,170 1,170 1,170 1,170 2,000
1988/01/29 1,150 1,170 1,140 1,170 9,000
1988/01/28 1,160 1,180 1,150 1,150 5,000
1988/01/27 1,120 1,150 1,090 1,150 9,000
1988/01/26 1,130 1,140 1,130 1,140 11,000
1988/01/25 1,120 1,120 1,120 1,120 21,000
1988/01/23 1,130 1,130 1,090 1,090 11,000
1988/01/22 1,130 1,150 1,120 1,120 8,000
1988/01/21 1,120 1,130 1,120 1,130 5,000
1988/01/20 1,110 1,120 1,110 1,120 11,000
1988/01/19 1,100 1,120 1,090 1,090 23,000
1988/01/18 1,110 1,120 1,090 1,090 18,000
1988/01/14 1,160 1,160 1,160 1,160 2,000
1988/01/13 1,160 1,180 1,160 1,160 13,000
1988/01/12 1,180 1,180 1,160 1,160 14,000
1988/01/11 1,170 1,180 1,170 1,170 4,000
1988/01/08 1,210 1,210 1,170 1,170 18,000
1988/01/07 1,180 1,210 1,150 1,210 11,000
1988/01/06 1,180 1,190 1,180 1,190 11,000

このページの先頭へ