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 |
---|---|---|---|---|---|
1998/12/30 | 373 | 373 | 373 | 373 | 1,000 |
1998/12/29 | 373 | 373 | 373 | 373 | 1,000 |
1998/12/28 | 380 | 380 | 378 | 378 | 2,000 |
1998/12/25 | 387 | 387 | 387 | 387 | 2,000 |
1998/12/24 | 370 | 382 | 370 | 382 | 3,000 |
1998/12/21 | 394 | 394 | 394 | 394 | 1,000 |
1998/12/18 | 399 | 399 | 399 | 399 | 2,000 |
1998/12/17 | 380 | 385 | 380 | 385 | 5,000 |
1998/12/16 | 385 | 385 | 385 | 385 | 2,000 |
1998/12/15 | 350 | 350 | 340 | 350 | 7,000 |
1998/12/14 | 370 | 370 | 360 | 360 | 6,000 |
1998/12/11 | 390 | 390 | 380 | 380 | 11,000 |
1998/12/10 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/09 | 388 | 390 | 388 | 390 | 6,000 |
1998/12/08 | 385 | 386 | 385 | 386 | 3,000 |
1998/12/07 | 390 | 390 | 390 | 390 | 2,000 |
1998/12/04 | 390 | 390 | 390 | 390 | 5,000 |
1998/12/03 | 390 | 390 | 385 | 390 | 4,000 |
1998/12/02 | 390 | 390 | 390 | 390 | 4,000 |
1998/12/01 | 390 | 390 | 390 | 390 | 1,000 |
1998/11/30 | 410 | 413 | 380 | 380 | 10,000 |
1998/11/27 | 414 | 414 | 414 | 414 | 2,000 |
1998/11/26 | 390 | 420 | 388 | 417 | 9,000 |
1998/11/25 | 370 | 375 | 370 | 370 | 9,000 |
1998/11/24 | 345 | 370 | 345 | 370 | 7,000 |
1998/11/19 | 345 | 345 | 345 | 345 | 1,000 |
1998/11/18 | 345 | 345 | 345 | 345 | 3,000 |
1998/11/17 | 340 | 340 | 340 | 340 | 2,000 |
1998/11/16 | 338 | 340 | 338 | 340 | 4,000 |
1998/11/13 | 325 | 325 | 325 | 325 | 2,000 |
1998/11/12 | 311 | 325 | 311 | 325 | 5,000 |
1998/11/11 | 350 | 350 | 340 | 340 | 21,000 |
1998/11/10 | 341 | 341 | 341 | 341 | 1,000 |
1998/11/09 | 351 | 351 | 351 | 351 | 1,000 |
1998/11/06 | 355 | 355 | 355 | 355 | 3,000 |
1998/11/05 | 370 | 370 | 340 | 340 | 2,000 |
1998/11/04 | 360 | 370 | 360 | 370 | 6,000 |
1998/10/30 | 340 | 340 | 340 | 340 | 2,000 |
1998/10/28 | 345 | 345 | 345 | 345 | 1,000 |
1998/10/27 | 360 | 360 | 345 | 345 | 4,000 |
1998/10/26 | 345 | 345 | 345 | 345 | 7,000 |
1998/10/23 | 352 | 352 | 340 | 340 | 5,000 |
1998/10/22 | 341 | 347 | 341 | 347 | 11,000 |
1998/10/21 | 349 | 350 | 340 | 340 | 6,000 |
1998/10/20 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/19 | 346 | 350 | 346 | 350 | 2,000 |
1998/10/16 | 345 | 345 | 345 | 345 | 2,000 |
1998/10/14 | 342 | 345 | 340 | 345 | 6,000 |
1998/10/13 | 360 | 360 | 340 | 340 | 3,000 |
1998/10/12 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/08 | 371 | 371 | 370 | 370 | 3,000 |
1998/10/07 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/06 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/02 | 402 | 402 | 400 | 400 | 3,000 |
1998/10/01 | 402 | 402 | 391 | 392 | 4,000 |
1998/09/30 | 400 | 402 | 396 | 402 | 10,000 |
1998/09/29 | 392 | 392 | 391 | 392 | 4,000 |
1998/09/28 | 396 | 396 | 391 | 391 | 7,000 |
1998/09/25 | 381 | 381 | 381 | 381 | 1,000 |
1998/09/22 | 389 | 400 | 389 | 400 | 2,000 |
1998/09/21 | 389 | 389 | 389 | 389 | 4,000 |
1998/09/18 | 390 | 390 | 390 | 390 | 2,000 |
1998/09/17 | 381 | 381 | 381 | 381 | 2,000 |
1998/09/16 | 376 | 386 | 376 | 386 | 6,000 |
1998/09/14 | 376 | 376 | 376 | 376 | 2,000 |
1998/09/11 | 380 | 380 | 380 | 380 | 6,000 |
1998/09/10 | 353 | 355 | 353 | 355 | 5,000 |
1998/09/09 | 351 | 351 | 351 | 351 | 1,000 |
1998/09/08 | 350 | 370 | 350 | 350 | 20,000 |
1998/09/07 | 370 | 375 | 350 | 350 | 9,000 |
1998/09/04 | 390 | 390 | 370 | 370 | 13,000 |
1998/09/03 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/02 | 420 | 420 | 420 | 420 | 2,000 |
1998/09/01 | 414 | 414 | 390 | 390 | 3,000 |
1998/08/31 | 420 | 420 | 400 | 414 | 5,000 |
1998/08/28 | 400 | 400 | 400 | 400 | 6,000 |
1998/08/27 | 420 | 420 | 420 | 420 | 2,000 |
1998/08/25 | 420 | 420 | 419 | 420 | 8,000 |
1998/08/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/21 | 400 | 400 | 390 | 400 | 13,000 |
1998/08/20 | 405 | 410 | 400 | 400 | 19,000 |
1998/08/19 | 406 | 410 | 406 | 410 | 3,000 |
1998/08/18 | 421 | 421 | 421 | 421 | 4,000 |
1998/08/14 | 425 | 430 | 425 | 430 | 5,000 |
1998/08/13 | 450 | 450 | 425 | 425 | 15,000 |
1998/08/12 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/10 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/06 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/05 | 481 | 481 | 480 | 480 | 5,000 |
1998/08/04 | 489 | 490 | 480 | 480 | 4,000 |
1998/07/31 | 499 | 499 | 499 | 499 | 1,000 |
1998/07/24 | 514 | 515 | 514 | 515 | 4,000 |
1998/07/23 | 491 | 491 | 491 | 491 | 1,000 |
1998/07/22 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/21 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/17 | 500 | 500 | 500 | 500 | 1,000 |
1998/07/13 | 490 | 490 | 490 | 490 | 3,000 |
1998/07/10 | 510 | 510 | 490 | 490 | 19,000 |
1998/07/07 | 520 | 520 | 510 | 510 | 3,000 |
1998/07/06 | 529 | 529 | 529 | 529 | 2,000 |
1998/07/03 | 539 | 539 | 539 | 539 | 3,000 |
1998/07/02 | 540 | 540 | 540 | 540 | 5,000 |
1998/07/01 | 550 | 550 | 550 | 550 | 4,000 |
1998/06/30 | 530 | 530 | 529 | 529 | 2,000 |
1998/06/29 | 510 | 530 | 510 | 530 | 3,000 |
1998/06/25 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/23 | 491 | 491 | 491 | 491 | 1,000 |
1998/06/22 | 487 | 495 | 487 | 490 | 4,000 |
1998/06/19 | 520 | 520 | 485 | 485 | 16,000 |
1998/06/18 | 540 | 540 | 530 | 530 | 5,000 |
1998/06/16 | 540 | 540 | 540 | 540 | 2,000 |
1998/06/12 | 525 | 540 | 525 | 540 | 30,000 |
1998/06/11 | 515 | 515 | 515 | 515 | 1,000 |
1998/06/10 | 521 | 521 | 510 | 510 | 6,000 |
1998/06/09 | 521 | 521 | 521 | 521 | 1,000 |
1998/06/04 | 520 | 549 | 520 | 549 | 7,000 |
1998/06/03 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/02 | 569 | 569 | 549 | 549 | 2,000 |
1998/06/01 | 570 | 570 | 570 | 570 | 1,000 |
1998/05/28 | 550 | 555 | 550 | 555 | 2,000 |
1998/05/27 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/26 | 555 | 555 | 549 | 549 | 3,000 |
1998/05/25 | 555 | 555 | 555 | 555 | 2,000 |
1998/05/22 | 535 | 545 | 535 | 545 | 2,000 |
1998/05/21 | 510 | 525 | 510 | 525 | 3,000 |
1998/05/20 | 521 | 525 | 521 | 525 | 3,000 |
1998/05/19 | 550 | 550 | 520 | 520 | 2,000 |
1998/05/18 | 550 | 550 | 530 | 530 | 4,000 |
1998/05/15 | 534 | 534 | 534 | 534 | 1,000 |
1998/05/14 | 535 | 535 | 535 | 535 | 1,000 |
1998/05/12 | 534 | 534 | 534 | 534 | 1,000 |
1998/05/11 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/06 | 590 | 590 | 590 | 590 | 3,000 |
1998/04/30 | 570 | 570 | 540 | 570 | 4,000 |
1998/04/28 | 530 | 570 | 530 | 570 | 3,000 |
1998/04/27 | 531 | 531 | 530 | 530 | 2,000 |
1998/04/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/22 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/21 | 560 | 560 | 560 | 560 | 1,000 |
1998/04/20 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/17 | 540 | 540 | 540 | 540 | 1,000 |
1998/04/16 | 539 | 540 | 539 | 540 | 4,000 |
1998/04/10 | 559 | 559 | 559 | 559 | 1,000 |
1998/04/08 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/07 | 540 | 540 | 540 | 540 | 1,000 |
1998/04/06 | 540 | 541 | 540 | 541 | 2,000 |
1998/04/03 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/02 | 597 | 597 | 597 | 597 | 1,000 |
1998/04/01 | 597 | 597 | 597 | 597 | 6,000 |
1998/03/31 | 598 | 600 | 596 | 597 | 14,000 |
1998/03/30 | 583 | 600 | 583 | 595 | 7,000 |
1998/03/27 | 583 | 583 | 583 | 583 | 2,000 |
1998/03/25 | 556 | 583 | 553 | 583 | 6,000 |
1998/03/24 | 569 | 569 | 569 | 569 | 1,000 |
1998/03/23 | 554 | 554 | 554 | 554 | 2,000 |
1998/03/20 | 581 | 581 | 574 | 574 | 2,000 |
1998/03/19 | 557 | 557 | 555 | 555 | 3,000 |
1998/03/18 | 560 | 560 | 560 | 560 | 3,000 |
1998/03/17 | 560 | 563 | 560 | 560 | 10,000 |
1998/03/16 | 562 | 563 | 560 | 560 | 6,000 |
1998/03/13 | 563 | 564 | 563 | 563 | 20,000 |
1998/03/10 | 591 | 591 | 563 | 563 | 7,000 |
1998/03/09 | 561 | 561 | 561 | 561 | 5,000 |
1998/03/06 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/05 | 594 | 594 | 594 | 594 | 12,000 |
1998/03/04 | 594 | 594 | 594 | 594 | 1,000 |
1998/03/03 | 595 | 600 | 595 | 600 | 4,000 |
1998/02/27 | 560 | 565 | 560 | 565 | 10,000 |
1998/02/26 | 560 | 560 | 560 | 560 | 10,000 |
1998/02/25 | 589 | 589 | 560 | 560 | 5,000 |
1998/02/24 | 595 | 595 | 595 | 595 | 2,000 |
1998/02/23 | 595 | 595 | 595 | 595 | 2,000 |
1998/02/20 | 595 | 595 | 595 | 595 | 1,000 |
1998/02/19 | 600 | 600 | 600 | 600 | 2,000 |
1998/02/18 | 640 | 640 | 640 | 640 | 2,000 |
1998/02/17 | 635 | 635 | 635 | 635 | 3,000 |
1998/02/16 | 635 | 635 | 635 | 635 | 4,000 |
1998/02/13 | 625 | 625 | 625 | 625 | 2,000 |
1998/02/12 | 605 | 606 | 595 | 595 | 4,000 |
1998/02/10 | 594 | 600 | 594 | 595 | 16,000 |
1998/02/09 | 609 | 611 | 609 | 610 | 4,000 |
1998/02/06 | 603 | 603 | 590 | 590 | 7,000 |
1998/02/05 | 609 | 609 | 609 | 609 | 1,000 |
1998/02/04 | 609 | 609 | 609 | 609 | 1,000 |
1998/02/03 | 617 | 617 | 609 | 609 | 4,000 |
1998/02/02 | 600 | 600 | 600 | 600 | 2,000 |
1998/01/30 | 620 | 620 | 610 | 610 | 7,000 |
1998/01/29 | 611 | 630 | 611 | 630 | 10,000 |
1998/01/28 | 600 | 601 | 600 | 601 | 6,000 |
1998/01/27 | 588 | 588 | 578 | 588 | 13,000 |
1998/01/26 | 528 | 568 | 528 | 568 | 23,000 |
1998/01/23 | 539 | 539 | 515 | 528 | 5,000 |
1998/01/21 | 534 | 534 | 529 | 529 | 12,000 |
1998/01/20 | 534 | 534 | 534 | 534 | 1,000 |
1998/01/19 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/14 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/12 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/08 | 530 | 530 | 530 | 530 | 1,000 |
1998/01/06 | 590 | 590 | 590 | 590 | 3,000 |