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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/12/28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/12/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/12/22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1993/12/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/12/20 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1993/12/17 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1993/12/16 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1993/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1993/12/09 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1993/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/12/03 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1993/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/11/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/11/29 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1993/11/26 | 1,010 | 1,010 | 999 | 999 | 28,000 |
| 1993/11/25 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/11/24 | 1,000 | 1,030 | 1,000 | 1,010 | 6,000 |
| 1993/11/22 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1993/11/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/11/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/11/17 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1993/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/11/15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/11/12 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1993/11/11 | 1,030 | 1,060 | 1,020 | 1,050 | 9,000 |
| 1993/11/10 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 |
| 1993/11/09 | 1,000 | 1,020 | 998 | 1,000 | 26,000 |
| 1993/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/11/04 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1993/11/02 | 1,020 | 1,020 | 999 | 1,000 | 50,000 |
| 1993/11/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/10/28 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1993/10/27 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1993/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/10/25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1993/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 |
| 1993/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/10/19 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 |
| 1993/10/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/10/15 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1993/10/14 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1993/10/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/10/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/10/01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/09/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/09/24 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1993/09/22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1993/09/20 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1993/09/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/09/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/09/13 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1993/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/03 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 |
| 1993/09/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/09/01 | 1,060 | 1,080 | 1,020 | 1,020 | 65,000 |
| 1993/08/30 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1993/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1993/08/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/20 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1993/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/08/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/08/17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 |
| 1993/08/13 | 1,050 | 1,050 | 1,000 | 1,020 | 24,000 |
| 1993/08/11 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1993/08/10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/08/04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1993/08/03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1993/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/07/30 | 1,060 | 1,060 | 1,030 | 1,060 | 19,000 |
| 1993/07/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/07/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/07/26 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 |
| 1993/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/07/20 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1993/07/16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1993/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/07/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/07/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/07/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/07/02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1993/06/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/06/28 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1993/06/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/06/24 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1993/06/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/06/18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1993/06/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/06/14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1993/06/11 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1993/06/10 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1993/06/08 | 1,170 | 1,180 | 1,140 | 1,160 | 16,000 |
| 1993/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1993/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/06/01 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 |
| 1993/05/31 | 1,220 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1993/05/28 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 |
| 1993/05/27 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 |
| 1993/05/26 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 |
| 1993/05/25 | 1,140 | 1,170 | 1,140 | 1,170 | 31,000 |
| 1993/05/24 | 1,080 | 1,120 | 1,080 | 1,120 | 15,000 |
| 1993/05/21 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1993/05/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/05/19 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1993/05/18 | 1,090 | 1,090 | 1,060 | 1,070 | 17,000 |
| 1993/05/17 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1993/05/14 | 1,070 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1993/05/13 | 1,060 | 1,070 | 1,050 | 1,070 | 33,000 |
| 1993/05/12 | 1,060 | 1,080 | 1,060 | 1,070 | 28,000 |
| 1993/05/11 | 1,090 | 1,100 | 1,070 | 1,070 | 46,000 |
| 1993/05/10 | 1,020 | 1,090 | 1,020 | 1,090 | 39,000 |
| 1993/05/07 | 995 | 1,030 | 995 | 1,020 | 38,000 |
| 1993/05/06 | 980 | 986 | 980 | 986 | 13,000 |
| 1993/04/30 | 950 | 980 | 950 | 980 | 17,000 |
| 1993/04/28 | 960 | 970 | 950 | 970 | 25,000 |
| 1993/04/27 | 960 | 960 | 960 | 960 | 1,000 |
| 1993/04/26 | 969 | 969 | 950 | 955 | 16,000 |
| 1993/04/23 | 980 | 980 | 980 | 980 | 8,000 |
| 1993/04/22 | 980 | 1,000 | 978 | 997 | 37,000 |
| 1993/04/21 | 969 | 979 | 965 | 979 | 46,000 |
| 1993/04/20 | 964 | 980 | 964 | 970 | 21,000 |
| 1993/04/19 | 920 | 955 | 915 | 954 | 63,000 |
| 1993/04/16 | 926 | 927 | 920 | 920 | 35,000 |
| 1993/04/15 | 906 | 930 | 906 | 929 | 27,000 |
| 1993/04/14 | 884 | 900 | 874 | 900 | 24,000 |
| 1993/04/13 | 864 | 874 | 864 | 874 | 22,000 |
| 1993/04/12 | 843 | 854 | 841 | 854 | 14,000 |
| 1993/04/09 | 830 | 844 | 820 | 844 | 24,000 |
| 1993/04/08 | 814 | 820 | 814 | 820 | 17,000 |
| 1993/04/07 | 829 | 829 | 814 | 814 | 3,000 |
| 1993/04/06 | 833 | 833 | 833 | 833 | 1,000 |
| 1993/04/05 | 835 | 835 | 834 | 834 | 3,000 |
| 1993/04/02 | 801 | 835 | 801 | 835 | 6,000 |
| 1993/04/01 | 791 | 801 | 791 | 801 | 2,000 |
| 1993/03/31 | 795 | 800 | 790 | 791 | 31,000 |
| 1993/03/30 | 790 | 791 | 790 | 790 | 18,000 |
| 1993/03/29 | 770 | 789 | 770 | 789 | 12,000 |
| 1993/03/26 | 750 | 760 | 750 | 760 | 2,000 |
| 1993/03/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/03/24 | 735 | 750 | 735 | 750 | 14,000 |
| 1993/03/23 | 741 | 741 | 735 | 735 | 3,000 |
| 1993/03/22 | 750 | 751 | 750 | 751 | 10,000 |
| 1993/03/19 | 750 | 761 | 750 | 761 | 5,000 |
| 1993/03/18 | 760 | 760 | 750 | 760 | 8,000 |
| 1993/03/17 | 730 | 740 | 730 | 740 | 2,000 |
| 1993/03/16 | 710 | 710 | 710 | 710 | 10,000 |
| 1993/03/15 | 720 | 720 | 710 | 710 | 4,000 |
| 1993/03/12 | 719 | 720 | 719 | 720 | 3,000 |
| 1993/03/11 | 719 | 719 | 719 | 719 | 1,000 |
| 1993/03/09 | 720 | 748 | 720 | 748 | 10,000 |
| 1993/03/08 | 710 | 710 | 710 | 710 | 2,000 |
| 1993/03/04 | 729 | 729 | 710 | 710 | 4,000 |
| 1993/03/03 | 730 | 730 | 730 | 730 | 1,000 |
| 1993/03/01 | 711 | 720 | 711 | 720 | 4,000 |
| 1993/02/26 | 710 | 710 | 710 | 710 | 2,000 |
| 1993/02/24 | 710 | 710 | 700 | 700 | 7,000 |
| 1993/02/23 | 716 | 716 | 715 | 715 | 3,000 |
| 1993/02/22 | 720 | 720 | 714 | 714 | 3,000 |
| 1993/02/18 | 736 | 736 | 710 | 710 | 20,000 |
| 1993/02/17 | 745 | 746 | 745 | 745 | 19,000 |
| 1993/02/16 | 751 | 751 | 747 | 747 | 5,000 |
| 1993/02/15 | 741 | 741 | 741 | 741 | 3,000 |
| 1993/02/10 | 751 | 751 | 751 | 751 | 5,000 |
| 1993/02/08 | 760 | 760 | 745 | 745 | 9,000 |
| 1993/02/05 | 775 | 775 | 760 | 760 | 5,000 |
| 1993/02/02 | 799 | 799 | 795 | 795 | 2,000 |
| 1993/02/01 | 780 | 799 | 780 | 799 | 9,000 |
| 1993/01/29 | 789 | 794 | 780 | 780 | 4,000 |
| 1993/01/28 | 799 | 799 | 790 | 799 | 7,000 |
| 1993/01/27 | 800 | 800 | 798 | 800 | 8,000 |
| 1993/01/26 | 779 | 795 | 779 | 790 | 30,000 |
| 1993/01/25 | 772 | 772 | 760 | 771 | 31,000 |
| 1993/01/22 | 769 | 769 | 769 | 769 | 5,000 |
| 1993/01/18 | 770 | 770 | 770 | 770 | 3,000 |
| 1993/01/13 | 779 | 779 | 779 | 779 | 9,000 |
| 1993/01/07 | 778 | 779 | 778 | 779 | 5,000 |
| 1993/01/06 | 779 | 779 | 779 | 779 | 26,000 |