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 |
---|---|---|---|---|---|
2009/12/30 | 319 | 328 | 319 | 328 | 15,600 |
2009/12/29 | 323 | 325 | 314 | 318 | 38,200 |
2009/12/28 | 334 | 335 | 323 | 323 | 48,100 |
2009/12/25 | 337 | 337 | 327 | 329 | 41,900 |
2009/12/24 | 312 | 324 | 312 | 324 | 18,700 |
2009/12/22 | 312 | 312 | 309 | 309 | 8,800 |
2009/12/21 | 309 | 312 | 309 | 311 | 5,300 |
2009/12/18 | 310 | 311 | 309 | 310 | 13,500 |
2009/12/17 | 313 | 313 | 311 | 312 | 12,500 |
2009/12/16 | 312 | 314 | 309 | 312 | 31,300 |
2009/12/15 | 312 | 312 | 310 | 311 | 17,000 |
2009/12/14 | 309 | 312 | 308 | 312 | 26,000 |
2009/12/11 | 301 | 307 | 301 | 307 | 26,400 |
2009/12/10 | 308 | 310 | 302 | 302 | 35,700 |
2009/12/09 | 305 | 308 | 303 | 307 | 88,500 |
2009/12/08 | 314 | 314 | 305 | 306 | 88,300 |
2009/12/07 | 317 | 318 | 313 | 314 | 31,400 |
2009/12/04 | 318 | 318 | 316 | 317 | 7,300 |
2009/12/03 | 318 | 320 | 314 | 318 | 23,600 |
2009/12/02 | 315 | 318 | 314 | 315 | 13,700 |
2009/12/01 | 315 | 318 | 312 | 318 | 21,600 |
2009/11/30 | 310 | 317 | 306 | 316 | 16,100 |
2009/11/27 | 318 | 318 | 310 | 312 | 15,700 |
2009/11/26 | 316 | 318 | 314 | 318 | 8,600 |
2009/11/25 | 317 | 317 | 314 | 317 | 8,400 |
2009/11/24 | 323 | 323 | 315 | 315 | 19,800 |
2009/11/20 | 320 | 323 | 317 | 322 | 10,800 |
2009/11/19 | 333 | 333 | 323 | 325 | 11,600 |
2009/11/18 | 332 | 332 | 328 | 332 | 9,900 |
2009/11/17 | 337 | 337 | 333 | 335 | 11,800 |
2009/11/16 | 333 | 338 | 333 | 338 | 8,200 |
2009/11/13 | 339 | 339 | 335 | 337 | 8,100 |
2009/11/12 | 340 | 347 | 340 | 340 | 17,800 |
2009/11/11 | 358 | 358 | 350 | 350 | 6,300 |
2009/11/10 | 353 | 359 | 351 | 355 | 10,500 |
2009/11/09 | 364 | 364 | 351 | 352 | 17,100 |
2009/11/06 | 362 | 362 | 360 | 360 | 9,400 |
2009/11/05 | 363 | 363 | 361 | 362 | 3,300 |
2009/11/04 | 363 | 363 | 361 | 363 | 8,700 |
2009/11/02 | 361 | 363 | 360 | 362 | 16,900 |
2009/10/30 | 366 | 366 | 364 | 366 | 10,100 |
2009/10/29 | 362 | 363 | 361 | 361 | 13,200 |
2009/10/28 | 365 | 366 | 361 | 364 | 9,900 |
2009/10/27 | 366 | 366 | 363 | 366 | 21,700 |
2009/10/26 | 363 | 366 | 363 | 366 | 15,800 |
2009/10/23 | 366 | 367 | 363 | 363 | 11,300 |
2009/10/22 | 364 | 366 | 360 | 363 | 11,300 |
2009/10/21 | 366 | 367 | 365 | 366 | 5,400 |
2009/10/20 | 366 | 367 | 365 | 366 | 10,300 |
2009/10/19 | 367 | 367 | 365 | 366 | 15,400 |
2009/10/16 | 364 | 366 | 358 | 366 | 19,300 |
2009/10/15 | 363 | 366 | 362 | 364 | 11,900 |
2009/10/14 | 366 | 367 | 362 | 366 | 13,900 |
2009/10/13 | 366 | 367 | 365 | 366 | 22,000 |
2009/10/09 | 371 | 371 | 364 | 366 | 10,600 |
2009/10/08 | 364 | 366 | 360 | 366 | 18,500 |
2009/10/07 | 364 | 365 | 359 | 365 | 13,400 |
2009/10/06 | 364 | 364 | 361 | 364 | 8,000 |
2009/10/05 | 370 | 370 | 365 | 366 | 9,000 |
2009/10/02 | 373 | 373 | 366 | 373 | 18,400 |
2009/10/01 | 383 | 383 | 372 | 376 | 19,600 |
2009/09/30 | 381 | 386 | 380 | 386 | 4,100 |
2009/09/29 | 386 | 386 | 376 | 382 | 7,300 |
2009/09/28 | 390 | 390 | 365 | 386 | 19,100 |
2009/09/25 | 390 | 391 | 388 | 389 | 13,900 |
2009/09/24 | 392 | 395 | 390 | 395 | 21,100 |
2009/09/18 | 389 | 391 | 389 | 390 | 7,200 |
2009/09/17 | 390 | 391 | 389 | 391 | 5,500 |
2009/09/16 | 390 | 395 | 388 | 388 | 8,800 |
2009/09/15 | 390 | 393 | 389 | 389 | 4,200 |
2009/09/14 | 395 | 395 | 387 | 388 | 9,700 |
2009/09/11 | 395 | 395 | 389 | 390 | 18,100 |
2009/09/10 | 388 | 394 | 388 | 392 | 7,000 |
2009/09/09 | 389 | 389 | 387 | 388 | 3,700 |
2009/09/08 | 394 | 394 | 386 | 388 | 17,500 |
2009/09/07 | 400 | 400 | 390 | 391 | 11,500 |
2009/09/04 | 394 | 400 | 391 | 392 | 13,600 |
2009/09/03 | 391 | 394 | 390 | 392 | 8,600 |
2009/09/02 | 397 | 398 | 391 | 394 | 18,200 |
2009/09/01 | 400 | 400 | 395 | 397 | 30,800 |
2009/08/31 | 400 | 404 | 399 | 400 | 9,700 |
2009/08/28 | 399 | 408 | 399 | 402 | 20,900 |
2009/08/27 | 400 | 405 | 399 | 400 | 24,800 |
2009/08/26 | 400 | 410 | 397 | 410 | 20,900 |
2009/08/25 | 405 | 406 | 401 | 401 | 11,800 |
2009/08/24 | 398 | 405 | 397 | 405 | 15,000 |
2009/08/21 | 395 | 399 | 395 | 397 | 7,300 |
2009/08/20 | 394 | 398 | 394 | 398 | 10,700 |
2009/08/19 | 394 | 395 | 393 | 395 | 5,400 |
2009/08/18 | 395 | 397 | 393 | 394 | 15,100 |
2009/08/17 | 395 | 399 | 395 | 397 | 36,200 |
2009/08/14 | 395 | 397 | 395 | 396 | 7,400 |
2009/08/13 | 397 | 397 | 394 | 396 | 11,200 |
2009/08/12 | 393 | 397 | 392 | 395 | 21,200 |
2009/08/11 | 393 | 394 | 389 | 393 | 12,100 |
2009/08/10 | 397 | 397 | 386 | 391 | 16,900 |
2009/08/07 | 387 | 393 | 385 | 393 | 13,000 |
2009/08/06 | 386 | 390 | 386 | 387 | 10,100 |
2009/08/05 | 392 | 392 | 386 | 387 | 12,000 |
2009/08/04 | 386 | 390 | 384 | 387 | 32,600 |
2009/08/03 | 403 | 403 | 378 | 385 | 119,400 |
2009/07/31 | 395 | 402 | 392 | 398 | 28,700 |
2009/07/30 | 390 | 394 | 388 | 394 | 5,500 |
2009/07/29 | 387 | 391 | 386 | 390 | 9,800 |
2009/07/28 | 391 | 396 | 385 | 387 | 18,600 |
2009/07/27 | 395 | 396 | 390 | 392 | 14,900 |
2009/07/24 | 394 | 394 | 390 | 393 | 9,200 |
2009/07/23 | 387 | 392 | 385 | 385 | 9,600 |
2009/07/22 | 385 | 392 | 384 | 392 | 6,600 |
2009/07/21 | 381 | 386 | 381 | 385 | 8,700 |
2009/07/17 | 385 | 385 | 380 | 382 | 4,200 |
2009/07/16 | 383 | 386 | 380 | 380 | 9,600 |
2009/07/15 | 389 | 392 | 380 | 381 | 18,200 |
2009/07/14 | 386 | 393 | 379 | 380 | 15,900 |
2009/07/13 | 393 | 399 | 385 | 385 | 13,900 |
2009/07/10 | 390 | 397 | 386 | 393 | 15,900 |
2009/07/09 | 393 | 396 | 390 | 391 | 14,400 |
2009/07/08 | 401 | 401 | 396 | 397 | 11,800 |
2009/07/07 | 398 | 401 | 397 | 401 | 12,300 |
2009/07/06 | 398 | 399 | 395 | 397 | 10,200 |
2009/07/03 | 394 | 398 | 394 | 397 | 9,700 |
2009/07/02 | 398 | 398 | 396 | 396 | 7,800 |
2009/07/01 | 396 | 398 | 395 | 398 | 7,700 |
2009/06/30 | 398 | 398 | 395 | 398 | 7,500 |
2009/06/29 | 396 | 401 | 391 | 394 | 20,200 |
2009/06/26 | 391 | 401 | 391 | 401 | 23,000 |
2009/06/25 | 399 | 401 | 397 | 401 | 10,100 |
2009/06/24 | 393 | 396 | 392 | 396 | 4,500 |
2009/06/23 | 393 | 395 | 392 | 392 | 12,000 |
2009/06/22 | 397 | 398 | 390 | 393 | 15,300 |
2009/06/19 | 393 | 399 | 390 | 398 | 8,500 |
2009/06/18 | 392 | 394 | 390 | 394 | 5,700 |
2009/06/17 | 390 | 395 | 390 | 394 | 4,400 |
2009/06/16 | 396 | 396 | 390 | 390 | 30,500 |
2009/06/15 | 415 | 417 | 404 | 404 | 24,200 |
2009/06/12 | 414 | 415 | 411 | 413 | 16,300 |
2009/06/11 | 409 | 411 | 408 | 410 | 13,900 |
2009/06/10 | 405 | 406 | 402 | 406 | 17,600 |
2009/06/09 | 399 | 401 | 397 | 400 | 12,800 |
2009/06/08 | 399 | 399 | 396 | 398 | 15,600 |
2009/06/05 | 395 | 399 | 388 | 395 | 9,500 |
2009/06/04 | 385 | 399 | 385 | 390 | 18,100 |
2009/06/03 | 388 | 400 | 378 | 384 | 38,500 |
2009/06/02 | 390 | 392 | 387 | 388 | 10,600 |
2009/06/01 | 399 | 399 | 379 | 381 | 34,400 |
2009/05/29 | 389 | 390 | 386 | 389 | 6,700 |
2009/05/28 | 389 | 390 | 389 | 389 | 8,500 |
2009/05/27 | 390 | 394 | 388 | 389 | 15,300 |
2009/05/26 | 390 | 390 | 388 | 389 | 12,300 |
2009/05/25 | 392 | 396 | 387 | 387 | 8,300 |
2009/05/22 | 388 | 390 | 386 | 389 | 14,000 |
2009/05/21 | 379 | 389 | 379 | 388 | 2,800 |
2009/05/20 | 379 | 386 | 379 | 386 | 8,600 |
2009/05/19 | 374 | 380 | 373 | 380 | 9,600 |
2009/05/18 | 379 | 390 | 370 | 372 | 19,500 |
2009/05/15 | 382 | 384 | 379 | 384 | 2,800 |
2009/05/14 | 384 | 389 | 379 | 381 | 10,800 |
2009/05/13 | 384 | 390 | 384 | 389 | 1,700 |
2009/05/12 | 387 | 390 | 385 | 385 | 2,600 |
2009/05/11 | 388 | 389 | 384 | 385 | 2,700 |
2009/05/08 | 390 | 390 | 385 | 389 | 4,300 |
2009/05/07 | 391 | 397 | 389 | 389 | 7,700 |
2009/05/01 | 390 | 390 | 380 | 380 | 4,600 |
2009/04/30 | 398 | 398 | 365 | 389 | 16,500 |
2009/04/28 | 404 | 404 | 386 | 386 | 10,300 |
2009/04/27 | 405 | 406 | 400 | 401 | 4,600 |
2009/04/24 | 402 | 402 | 394 | 395 | 12,400 |
2009/04/23 | 391 | 397 | 391 | 397 | 5,700 |
2009/04/22 | 395 | 401 | 395 | 396 | 8,100 |
2009/04/21 | 403 | 404 | 392 | 394 | 6,000 |
2009/04/20 | 405 | 406 | 403 | 405 | 3,300 |
2009/04/17 | 404 | 406 | 401 | 401 | 2,800 |
2009/04/16 | 407 | 408 | 398 | 399 | 6,100 |
2009/04/15 | 405 | 405 | 400 | 402 | 3,500 |
2009/04/14 | 400 | 404 | 395 | 400 | 4,200 |
2009/04/13 | 400 | 404 | 389 | 402 | 10,800 |
2009/04/10 | 405 | 405 | 400 | 404 | 3,400 |
2009/04/09 | 401 | 407 | 400 | 407 | 3,800 |
2009/04/08 | 400 | 405 | 395 | 398 | 3,600 |
2009/04/07 | 405 | 405 | 400 | 404 | 7,100 |
2009/04/06 | 405 | 405 | 400 | 400 | 12,000 |
2009/04/03 | 407 | 424 | 404 | 412 | 25,600 |
2009/04/02 | 412 | 422 | 400 | 422 | 11,400 |
2009/04/01 | 403 | 419 | 403 | 407 | 5,100 |
2009/03/31 | 414 | 421 | 410 | 410 | 7,800 |
2009/03/30 | 430 | 435 | 421 | 423 | 9,100 |
2009/03/27 | 429 | 440 | 427 | 428 | 12,200 |
2009/03/26 | 428 | 434 | 418 | 434 | 9,700 |
2009/03/25 | 428 | 428 | 418 | 428 | 13,300 |
2009/03/24 | 424 | 424 | 414 | 418 | 12,100 |
2009/03/23 | 398 | 412 | 398 | 412 | 9,100 |
2009/03/19 | 411 | 411 | 407 | 408 | 2,100 |
2009/03/18 | 410 | 410 | 400 | 406 | 6,500 |
2009/03/17 | 412 | 412 | 408 | 409 | 7,000 |
2009/03/16 | 410 | 414 | 406 | 410 | 8,500 |
2009/03/13 | 395 | 410 | 395 | 409 | 21,800 |
2009/03/12 | 409 | 409 | 396 | 400 | 5,300 |
2009/03/11 | 410 | 410 | 405 | 406 | 2,800 |
2009/03/10 | 402 | 408 | 400 | 401 | 2,600 |
2009/03/09 | 399 | 409 | 399 | 407 | 5,400 |
2009/03/06 | 405 | 411 | 402 | 409 | 8,400 |
2009/03/05 | 414 | 418 | 407 | 411 | 11,900 |
2009/03/04 | 411 | 412 | 409 | 409 | 8,500 |
2009/03/03 | 431 | 431 | 410 | 411 | 2,400 |
2009/03/02 | 436 | 436 | 416 | 421 | 8,400 |
2009/02/27 | 424 | 438 | 412 | 438 | 10,500 |
2009/02/26 | 410 | 419 | 405 | 419 | 7,300 |
2009/02/25 | 407 | 407 | 396 | 405 | 4,700 |
2009/02/24 | 408 | 416 | 389 | 401 | 10,500 |
2009/02/23 | 406 | 418 | 406 | 418 | 1,800 |
2009/02/20 | 431 | 435 | 411 | 411 | 8,300 |
2009/02/19 | 427 | 436 | 424 | 436 | 7,700 |
2009/02/18 | 405 | 436 | 405 | 420 | 11,400 |
2009/02/17 | 400 | 407 | 400 | 407 | 6,000 |
2009/02/16 | 405 | 405 | 393 | 400 | 5,800 |
2009/02/13 | 398 | 401 | 397 | 397 | 5,300 |
2009/02/12 | 396 | 397 | 396 | 396 | 4,200 |
2009/02/10 | 408 | 408 | 396 | 396 | 7,500 |
2009/02/09 | 398 | 400 | 398 | 398 | 4,100 |
2009/02/06 | 407 | 407 | 399 | 399 | 2,400 |
2009/02/05 | 414 | 414 | 396 | 402 | 8,700 |
2009/02/04 | 396 | 409 | 396 | 409 | 5,000 |
2009/02/03 | 396 | 409 | 396 | 399 | 4,100 |
2009/02/02 | 401 | 405 | 397 | 398 | 4,600 |
2009/01/30 | 412 | 412 | 405 | 406 | 7,300 |
2009/01/29 | 411 | 419 | 411 | 419 | 13,600 |
2009/01/28 | 419 | 419 | 412 | 418 | 4,800 |
2009/01/27 | 429 | 429 | 417 | 418 | 11,600 |
2009/01/26 | 420 | 433 | 418 | 419 | 4,900 |
2009/01/23 | 424 | 430 | 421 | 423 | 5,700 |
2009/01/22 | 423 | 437 | 423 | 434 | 2,900 |
2009/01/21 | 428 | 437 | 421 | 421 | 6,400 |
2009/01/20 | 451 | 455 | 438 | 438 | 11,400 |
2009/01/19 | 465 | 465 | 447 | 455 | 7,200 |
2009/01/16 | 437 | 446 | 435 | 446 | 9,000 |
2009/01/15 | 438 | 450 | 428 | 432 | 9,300 |
2009/01/14 | 436 | 455 | 431 | 438 | 9,600 |
2009/01/13 | 466 | 471 | 435 | 435 | 12,500 |
2009/01/09 | 504 | 504 | 478 | 478 | 5,100 |
2009/01/08 | 502 | 502 | 485 | 499 | 7,100 |
2009/01/07 | 505 | 525 | 496 | 518 | 11,100 |
2009/01/06 | 504 | 504 | 492 | 500 | 4,200 |
2009/01/05 | 522 | 530 | 502 | 503 | 1,600 |