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
2002/12/30 512 512 496 496 2,000
2002/12/27 520 520 510 511 5,800
2002/12/26 499 509 499 509 3,800
2002/12/25 500 500 498 499 6,000
2002/12/24 497 500 487 499 6,300
2002/12/20 479 488 479 487 25,800
2002/12/19 495 498 475 478 27,600
2002/12/18 494 502 484 497 4,400
2002/12/17 482 499 482 499 7,900
2002/12/16 513 513 492 497 3,500
2002/12/13 515 517 506 513 36,400
2002/12/12 512 516 509 509 1,200
2002/12/11 512 513 504 504 1,300
2002/12/10 500 513 500 513 5,300
2002/12/09 504 504 501 501 600
2002/12/06 514 514 500 507 4,000
2002/12/05 516 516 510 514 2,700
2002/12/04 515 517 515 517 4,500
2002/12/03 516 517 513 516 11,900
2002/12/02 500 517 500 508 13,300
2002/11/29 513 516 508 508 9,200
2002/11/28 506 513 504 506 4,700
2002/11/27 500 513 499 505 12,000
2002/11/26 512 513 497 513 4,100
2002/11/25 512 513 509 513 9,900
2002/11/22 508 508 497 506 9,900
2002/11/21 506 508 505 508 3,100
2002/11/20 480 509 480 505 6,800
2002/11/19 490 491 475 475 1,300
2002/11/18 485 495 485 495 3,500
2002/11/15 485 502 485 502 7,000
2002/11/14 508 509 489 490 3,600
2002/11/13 510 510 509 509 700
2002/11/12 500 513 500 510 2,700
2002/11/11 504 514 503 503 2,100
2002/11/08 515 516 507 507 3,500
2002/11/07 513 517 511 515 5,300
2002/11/06 517 517 508 512 7,300
2002/11/05 492 519 492 519 5,500
2002/11/01 500 502 498 502 4,100
2002/10/31 516 516 509 512 12,800
2002/10/30 496 518 496 501 9,300
2002/10/29 517 517 510 510 4,400
2002/10/28 515 515 490 510 4,600
2002/10/25 500 510 500 510 12,000
2002/10/24 501 501 494 498 2,800
2002/10/23 490 501 489 500 10,800
2002/10/22 511 511 490 495 6,100
2002/10/21 519 519 511 512 10,500
2002/10/18 519 519 509 509 3,900
2002/10/17 520 520 511 519 4,400
2002/10/16 520 520 516 519 3,200
2002/10/15 515 520 515 520 4,000
2002/10/11 505 506 500 504 1,400
2002/10/10 487 497 487 497 4,600
2002/10/09 489 489 487 487 9,100
2002/10/08 495 500 488 488 5,400
2002/10/07 489 495 489 493 3,000
2002/10/04 491 496 491 496 3,500
2002/10/03 518 518 511 511 3,400
2002/10/02 511 517 511 511 3,300
2002/10/01 510 511 507 511 4,500
2002/09/30 523 523 510 515 5,500
2002/09/27 520 523 516 523 10,600
2002/09/26 510 519 509 511 12,000
2002/09/25 494 520 494 520 6,000
2002/09/24 520 523 515 523 11,400
2002/09/20 519 520 517 519 8,000
2002/09/19 520 520 509 518 7,500
2002/09/18 515 519 509 519 4,700
2002/09/17 519 520 515 520 11,200
2002/09/13 515 520 505 510 28,000
2002/09/12 504 505 502 505 3,900
2002/09/11 505 505 504 504 4,200
2002/09/10 493 505 492 498 9,600
2002/09/09 489 491 488 488 4,300
2002/09/06 473 497 464 489 19,800
2002/09/05 481 493 480 492 7,900
2002/09/04 495 495 480 480 6,400
2002/09/03 510 510 482 493 8,100
2002/09/02 512 512 490 510 8,400
2002/08/30 492 514 490 502 8,800
2002/08/29 491 517 491 500 12,000
2002/08/28 519 519 495 495 6,400
2002/08/27 518 519 504 504 10,000
2002/08/26 491 520 491 520 9,000
2002/08/23 498 517 492 495 9,000
2002/08/22 490 519 485 518 17,000
2002/08/21 494 503 490 496 7,800
2002/08/20 495 495 485 494 9,400
2002/08/19 508 508 484 495 10,900
2002/08/16 492 508 490 508 6,700
2002/08/15 490 499 485 487 5,300
2002/08/14 482 505 482 501 3,300
2002/08/13 500 500 487 487 5,100
2002/08/12 518 518 502 502 4,200
2002/08/09 510 525 509 518 9,000
2002/08/08 500 502 500 501 1,200
2002/08/07 491 496 490 490 2,300
2002/08/06 481 487 481 481 5,300
2002/08/05 482 487 481 481 2,100
2002/08/02 499 514 485 485 7,800
2002/08/01 495 499 495 499 6,800
2002/07/31 510 510 498 498 10,000
2002/07/30 500 515 497 512 7,000
2002/07/29 500 500 495 495 9,000
2002/07/26 513 513 499 499 6,000
2002/07/25 527 527 523 523 2,000
2002/07/24 520 520 500 501 10,000
2002/07/23 493 528 493 528 8,000
2002/07/22 519 528 519 528 8,000
2002/07/19 510 530 510 520 17,000
2002/07/18 510 520 509 520 33,000
2002/07/17 492 510 487 510 15,000
2002/07/16 495 507 489 492 15,000
2002/07/15 505 505 495 495 4,000
2002/07/12 511 511 501 501 8,000
2002/07/11 508 512 501 502 10,000
2002/07/10 507 510 502 510 15,000
2002/07/09 487 492 487 492 3,000
2002/07/08 495 507 495 499 5,000
2002/07/05 487 495 487 495 4,000
2002/07/04 506 506 486 486 6,000
2002/07/03 480 510 480 506 3,000
2002/07/02 478 478 478 478 1,000
2002/06/28 494 498 489 498 12,000
2002/06/27 474 474 474 474 1,000
2002/06/26 475 478 473 473 6,000
2002/06/25 483 489 483 483 6,000
2002/06/24 471 473 471 473 5,000
2002/06/21 475 478 472 475 19,000
2002/06/20 475 478 475 476 6,000
2002/06/19 490 490 476 477 7,000
2002/06/18 486 493 475 492 18,000
2002/06/17 485 486 474 486 19,000
2002/06/14 516 530 496 510 45,000
2002/06/13 516 516 506 516 5,000
2002/06/12 533 533 532 532 2,000
2002/06/10 528 528 528 528 1,000
2002/06/07 533 533 530 530 4,000
2002/06/06 545 545 521 521 16,000
2002/06/05 545 545 541 541 14,000
2002/06/04 546 547 546 546 3,000
2002/06/03 548 548 543 548 4,000
2002/05/31 548 548 544 548 15,000
2002/05/30 518 543 518 543 7,000
2002/05/29 543 545 538 538 18,000
2002/05/28 540 543 523 523 9,000
2002/05/27 542 545 540 540 18,000
2002/05/24 540 540 535 540 9,000
2002/05/23 540 540 535 535 15,000
2002/05/22 503 560 503 540 59,000
2002/05/21 481 487 481 487 7,000
2002/05/20 471 471 471 471 3,000
2002/05/17 469 470 460 461 18,000
2002/05/16 475 477 466 471 13,000
2002/05/15 470 470 470 470 2,000
2002/05/14 468 469 465 469 8,000
2002/05/13 483 483 468 468 23,000
2002/05/10 478 479 477 478 6,000
2002/05/09 476 476 472 475 10,000
2002/05/08 476 477 475 475 5,000
2002/05/07 486 486 475 476 8,000
2002/05/02 481 484 481 483 5,000
2002/05/01 481 485 477 477 12,000
2002/04/30 494 495 485 495 12,000
2002/04/26 500 500 484 493 14,000
2002/04/25 510 510 500 500 17,000
2002/04/24 510 511 500 500 18,000
2002/04/23 512 512 512 512 2,000
2002/04/22 510 522 510 522 4,000
2002/04/19 501 507 501 507 2,000
2002/04/18 525 525 514 514 6,000
2002/04/17 525 525 525 525 3,000
2002/04/16 510 530 509 525 17,000
2002/04/15 510 511 510 510 4,000
2002/04/12 510 514 510 514 2,000
2002/04/11 549 549 509 509 3,000
2002/04/10 517 539 517 539 5,000
2002/04/09 550 550 547 547 4,000
2002/04/05 550 550 537 537 3,000
2002/04/04 521 524 521 522 7,000
2002/04/03 499 499 499 499 1,000
2002/04/02 492 520 492 499 7,000
2002/04/01 521 521 491 492 5,000
2002/03/29 550 551 545 545 7,000
2002/03/28 531 551 531 551 4,000
2002/03/27 554 554 541 550 8,000
2002/03/26 540 556 526 526 3,000
2002/03/25 554 554 540 540 9,000
2002/03/22 548 549 547 549 4,000
2002/03/20 556 556 547 547 4,000
2002/03/19 555 556 555 556 8,000
2002/03/18 554 554 546 550 4,000
2002/03/15 552 554 522 554 6,000
2002/03/14 535 535 511 512 5,000
2002/03/13 557 557 535 535 5,000
2002/03/12 559 560 554 554 5,000
2002/03/11 548 559 528 559 15,000
2002/03/08 550 555 548 548 47,000
2002/03/07 555 555 549 550 5,000
2002/03/06 555 555 555 555 2,000
2002/03/05 540 555 531 555 7,000
2002/03/04 560 560 550 560 11,000
2002/03/01 520 520 497 520 7,000
2002/02/28 559 560 520 520 17,000
2002/02/27 535 560 535 560 14,000
2002/02/26 500 505 500 505 6,000
2002/02/25 499 500 499 500 5,000
2002/02/22 498 498 497 497 3,000
2002/02/21 454 500 454 500 7,000
2002/02/20 454 456 454 456 2,000
2002/02/19 476 476 454 454 5,000
2002/02/18 475 476 475 476 4,000
2002/02/15 475 484 475 484 4,000
2002/02/14 481 481 480 480 4,000
2002/02/13 480 481 480 481 12,000
2002/02/12 485 485 479 479 6,000
2002/02/08 489 489 480 485 17,000
2002/02/07 481 489 481 489 3,000
2002/02/06 478 481 478 481 3,000
2002/02/05 483 483 483 483 1,000
2002/02/01 500 500 485 488 4,000
2002/01/31 490 500 481 500 3,000
2002/01/28 490 490 490 490 1,000
2002/01/25 499 499 492 492 4,000
2002/01/24 495 499 495 499 4,000
2002/01/23 499 499 499 499 2,000
2002/01/22 505 505 503 505 3,000
2002/01/21 500 505 500 505 10,000
2002/01/18 480 480 479 480 3,000
2002/01/17 485 485 485 485 1,000
2002/01/16 477 480 475 480 4,000
2002/01/15 460 497 459 497 4,000
2002/01/11 461 461 457 457 15,000
2002/01/10 471 471 461 461 4,000
2002/01/09 471 471 471 471 2,000
2002/01/08 526 526 471 471 11,000
2002/01/07 506 506 506 506 1,000
2002/01/04 504 505 504 505 3,000

このページの先頭へ