3553 共和レザー(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 550 | 555 | 530 | 538 | 642,000 | 538 |
| 1983-12-27 | 519 | 520 | 510 | 520 | 129,000 | 520 |
| 1983-12-26 | 485 | 525 | 479 | 520 | 220,000 | 520 |
| 1983-12-24 | 470 | 490 | 470 | 490 | 88,000 | 490 |
| 1983-12-23 | 461 | 472 | 461 | 470 | 28,000 | 470 |
| 1983-12-22 | 471 | 475 | 462 | 462 | 42,000 | 462 |
| 1983-12-21 | 466 | 475 | 466 | 475 | 65,000 | 475 |
| 1983-12-20 | 456 | 465 | 456 | 465 | 25,000 | 465 |
| 1983-12-19 | 453 | 455 | 453 | 453 | 42,000 | 453 |
| 1983-12-17 | 469 | 470 | 458 | 458 | 38,000 | 458 |
| 1983-12-16 | 470 | 471 | 469 | 471 | 24,000 | 471 |
| 1983-12-15 | 488 | 488 | 475 | 480 | 18,000 | 480 |
| 1983-12-14 | 470 | 490 | 469 | 488 | 301,000 | 488 |
| 1983-12-13 | 455 | 472 | 455 | 472 | 193,000 | 472 |
| 1983-12-12 | 460 | 465 | 460 | 460 | 102,000 | 460 |
| 1983-12-09 | 456 | 465 | 451 | 463 | 179,000 | 463 |
| 1983-12-08 | 469 | 473 | 460 | 461 | 224,000 | 461 |
| 1983-12-07 | 460 | 470 | 455 | 470 | 212,000 | 470 |
| 1983-12-06 | 435 | 460 | 435 | 460 | 182,000 | 460 |
| 1983-12-05 | 420 | 437 | 420 | 435 | 117,000 | 435 |
| 1983-12-03 | 425 | 429 | 420 | 425 | 42,000 | 425 |
| 1983-12-02 | 400 | 430 | 400 | 430 | 106,000 | 430 |
| 1983-12-01 | 386 | 401 | 386 | 400 | 96,000 | 400 |
| 1983-11-30 | 380 | 380 | 376 | 376 | 8,000 | 376 |
| 1983-11-29 | 384 | 385 | 375 | 375 | 27,000 | 375 |
| 1983-11-26 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 1983-11-25 | 384 | 385 | 382 | 385 | 7,000 | 385 |
| 1983-11-22 | 389 | 390 | 389 | 390 | 21,000 | 390 |
| 1983-11-21 | 391 | 391 | 390 | 390 | 11,000 | 390 |
| 1983-11-18 | 385 | 391 | 385 | 390 | 13,000 | 390 |
| 1983-11-17 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 1983-11-16 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1983-11-15 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1983-11-14 | 390 | 390 | 385 | 390 | 5,000 | 390 |
| 1983-11-11 | 393 | 393 | 393 | 393 | 13,000 | 393 |
| 1983-11-10 | 404 | 404 | 403 | 403 | 3,000 | 403 |
| 1983-11-09 | 405 | 405 | 405 | 405 | 42,000 | 405 |
| 1983-11-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1983-11-04 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 1983-11-02 | 412 | 417 | 407 | 407 | 24,000 | 407 |
| 1983-11-01 | 400 | 417 | 400 | 417 | 25,000 | 417 |
| 1983-10-31 | 396 | 397 | 395 | 395 | 11,000 | 395 |
| 1983-10-28 | 395 | 395 | 390 | 395 | 37,000 | 395 |
| 1983-10-27 | 370 | 380 | 370 | 375 | 43,000 | 375 |
| 1983-10-26 | 375 | 375 | 372 | 372 | 11,000 | 372 |
| 1983-10-25 | 375 | 378 | 373 | 373 | 11,000 | 373 |
| 1983-10-24 | 380 | 380 | 373 | 373 | 17,000 | 373 |
| 1983-10-21 | 381 | 385 | 380 | 380 | 18,000 | 380 |
| 1983-10-20 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 1983-10-19 | 380 | 381 | 375 | 376 | 16,000 | 376 |
| 1983-10-18 | 384 | 385 | 380 | 380 | 13,000 | 380 |
| 1983-10-17 | 386 | 386 | 384 | 384 | 4,000 | 384 |
| 1983-10-15 | 380 | 382 | 380 | 382 | 14,000 | 382 |
| 1983-10-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1983-10-12 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1983-10-11 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1983-10-07 | 378 | 378 | 378 | 378 | 8,000 | 378 |
| 1983-10-06 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1983-10-05 | 376 | 377 | 376 | 377 | 5,000 | 377 |
| 1983-10-04 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1983-10-03 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 1983-09-30 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 1983-09-29 | 375 | 376 | 375 | 376 | 6,000 | 376 |
| 1983-09-28 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1983-09-27 | 371 | 376 | 371 | 375 | 19,000 | 375 |
| 1983-09-26 | 369 | 370 | 369 | 369 | 18,000 | 369 |
| 1983-09-03 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1983-09-01 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 1983-08-31 | 405 | 405 | 405 | 405 | 14,000 | 405 |
| 1983-08-30 | 405 | 407 | 405 | 407 | 7,000 | 407 |
| 1983-08-29 | 400 | 407 | 400 | 405 | 4,000 | 405 |
| 1983-08-27 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 1983-08-26 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 1983-08-25 | 407 | 407 | 407 | 407 | 7,000 | 407 |
| 1983-08-24 | 405 | 407 | 405 | 407 | 30,000 | 407 |
| 1983-08-23 | 408 | 409 | 408 | 409 | 7,000 | 409 |
| 1983-08-22 | 407 | 408 | 407 | 408 | 10,000 | 408 |
| 1983-08-20 | 414 | 414 | 406 | 406 | 11,000 | 406 |
| 1983-08-19 | 419 | 419 | 414 | 414 | 15,000 | 414 |
| 1983-08-18 | 404 | 410 | 404 | 410 | 18,000 | 410 |
| 1983-08-17 | 390 | 399 | 390 | 399 | 18,000 | 399 |
| 1983-08-16 | 386 | 390 | 385 | 390 | 17,000 | 390 |
| 1983-08-15 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1983-08-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1983-08-11 | 385 | 390 | 385 | 390 | 19,000 | 390 |
| 1983-08-09 | 395 | 395 | 393 | 393 | 13,000 | 393 |
| 1983-08-08 | 399 | 399 | 395 | 395 | 12,000 | 395 |
| 1983-08-06 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 1983-08-05 | 405 | 405 | 400 | 400 | 21,000 | 400 |
| 1983-08-04 | 412 | 417 | 405 | 405 | 26,000 | 405 |
| 1983-08-03 | 415 | 420 | 410 | 412 | 25,000 | 412 |
| 1983-08-02 | 420 | 420 | 410 | 410 | 46,000 | 410 |
| 1983-08-01 | 435 | 435 | 435 | 435 | 36,000 | 435 |
| 1983-07-29 | 447 | 455 | 447 | 455 | 16,000 | 455 |
| 1983-07-28 | 443 | 450 | 440 | 445 | 37,000 | 445 |
| 1983-07-27 | 449 | 450 | 444 | 444 | 42,000 | 444 |
| 1983-07-26 | 465 | 465 | 450 | 450 | 53,000 | 450 |
| 1983-07-25 | 462 | 468 | 462 | 466 | 41,000 | 466 |
| 1983-07-23 | 456 | 462 | 456 | 457 | 26,000 | 457 |
| 1983-07-22 | 460 | 469 | 455 | 456 | 58,000 | 456 |
| 1983-07-21 | 473 | 475 | 455 | 460 | 77,000 | 460 |
| 1983-07-20 | 465 | 479 | 458 | 478 | 393,000 | 478 |
| 1983-07-19 | 435 | 465 | 435 | 457 | 259,000 | 457 |
| 1983-07-18 | 435 | 440 | 430 | 440 | 78,000 | 440 |
| 1983-07-15 | 416 | 435 | 415 | 435 | 71,000 | 435 |
| 1983-07-14 | 415 | 415 | 410 | 412 | 11,000 | 412 |
| 1983-07-13 | 420 | 420 | 414 | 418 | 17,000 | 418 |
| 1983-07-12 | 430 | 430 | 425 | 425 | 24,000 | 425 |
| 1983-07-11 | 421 | 430 | 418 | 430 | 33,000 | 430 |
| 1983-07-09 | 421 | 421 | 418 | 418 | 16,000 | 418 |
| 1983-07-08 | 420 | 420 | 415 | 420 | 39,000 | 420 |
| 1983-07-07 | 425 | 425 | 420 | 425 | 23,000 | 425 |
| 1983-07-06 | 416 | 425 | 416 | 420 | 53,000 | 420 |
| 1983-07-05 | 418 | 418 | 413 | 415 | 25,000 | 415 |
| 1983-07-04 | 410 | 414 | 410 | 413 | 12,000 | 413 |
| 1983-07-02 | 415 | 415 | 410 | 415 | 9,000 | 415 |
| 1983-07-01 | 408 | 417 | 408 | 411 | 24,000 | 411 |
| 1983-06-30 | 417 | 417 | 406 | 406 | 10,000 | 406 |
| 1983-06-29 | 419 | 419 | 411 | 418 | 43,000 | 418 |
| 1983-06-28 | 410 | 410 | 405 | 405 | 38,000 | 405 |
| 1983-06-27 | 414 | 420 | 414 | 417 | 15,000 | 417 |
| 1983-06-25 | 420 | 420 | 413 | 419 | 23,000 | 419 |
| 1983-06-24 | 430 | 430 | 420 | 420 | 46,000 | 420 |
| 1983-06-23 | 424 | 439 | 420 | 427 | 54,000 | 427 |
| 1983-06-22 | 428 | 430 | 422 | 429 | 57,000 | 429 |
| 1983-06-21 | 440 | 444 | 430 | 438 | 221,000 | 438 |
| 1983-06-20 | 416 | 440 | 416 | 439 | 225,000 | 439 |
| 1983-06-17 | 406 | 415 | 406 | 410 | 66,000 | 410 |
| 1983-06-16 | 400 | 400 | 399 | 399 | 28,000 | 399 |
| 1983-06-15 | 399 | 399 | 398 | 399 | 43,000 | 399 |
| 1983-06-14 | 404 | 404 | 399 | 399 | 18,000 | 399 |
| 1983-06-13 | 399 | 405 | 399 | 405 | 41,000 | 405 |
| 1983-06-11 | 400 | 400 | 399 | 399 | 42,000 | 399 |
| 1983-06-10 | 384 | 400 | 384 | 399 | 29,000 | 399 |
| 1983-06-09 | 381 | 383 | 381 | 383 | 7,000 | 383 |
| 1983-06-08 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 1983-06-07 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1983-06-06 | 377 | 380 | 377 | 379 | 13,000 | 379 |
| 1983-06-04 | 388 | 388 | 382 | 382 | 13,000 | 382 |
| 1983-06-03 | 386 | 390 | 386 | 390 | 16,000 | 390 |
| 1983-06-02 | 386 | 390 | 385 | 390 | 30,000 | 390 |
| 1983-06-01 | 390 | 394 | 385 | 385 | 28,000 | 385 |
| 1983-05-26 | 401 | 401 | 395 | 395 | 27,000 | 395 |
| 1983-05-25 | 400 | 400 | 395 | 397 | 25,000 | 397 |
| 1983-05-24 | 400 | 405 | 399 | 400 | 71,000 | 400 |
| 1983-05-23 | 398 | 400 | 396 | 400 | 24,000 | 400 |
| 1983-05-20 | 396 | 405 | 395 | 395 | 12,000 | 395 |
| 1983-05-19 | 396 | 396 | 387 | 394 | 17,000 | 394 |
| 1983-05-18 | 405 | 405 | 395 | 395 | 30,000 | 395 |
| 1983-05-17 | 418 | 418 | 401 | 401 | 83,000 | 401 |
| 1983-05-16 | 418 | 420 | 410 | 419 | 168,000 | 419 |
| 1983-05-14 | 410 | 415 | 401 | 415 | 205,000 | 415 |
| 1983-05-13 | 385 | 400 | 385 | 400 | 100,000 | 400 |
| 1983-05-12 | 375 | 380 | 375 | 380 | 20,000 | 380 |
| 1983-05-11 | 385 | 385 | 380 | 380 | 34,000 | 380 |
| 1983-05-10 | 390 | 390 | 385 | 385 | 36,000 | 385 |
| 1983-05-09 | 395 | 398 | 390 | 390 | 104,000 | 390 |
| 1983-05-07 | 385 | 394 | 385 | 394 | 116,000 | 394 |
| 1983-05-06 | 370 | 380 | 370 | 380 | 96,000 | 380 |
| 1983-05-04 | 354 | 370 | 354 | 365 | 58,000 | 365 |
| 1983-05-02 | 352 | 353 | 350 | 351 | 11,000 | 351 |
| 1983-04-28 | 348 | 350 | 347 | 348 | 13,000 | 348 |
| 1983-04-27 | 347 | 348 | 347 | 347 | 16,000 | 347 |
| 1983-04-25 | 358 | 359 | 356 | 356 | 5,000 | 356 |
| 1983-04-23 | 360 | 360 | 356 | 356 | 6,000 | 356 |
| 1983-04-22 | 353 | 355 | 353 | 355 | 19,000 | 355 |
| 1983-04-21 | 355 | 355 | 350 | 355 | 21,000 | 355 |
| 1983-04-20 | 355 | 355 | 354 | 355 | 39,000 | 355 |
| 1983-04-19 | 350 | 355 | 350 | 355 | 35,000 | 355 |
| 1983-04-14 | 364 | 364 | 363 | 363 | 14,000 | 363 |
| 1983-04-13 | 361 | 361 | 360 | 360 | 25,000 | 360 |
| 1983-04-12 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1983-04-11 | 368 | 374 | 368 | 368 | 39,000 | 368 |
| 1983-04-09 | 365 | 368 | 365 | 368 | 5,000 | 368 |
| 1983-04-08 | 368 | 368 | 365 | 368 | 80,000 | 368 |
| 1983-04-07 | 368 | 368 | 365 | 365 | 27,000 | 365 |
| 1983-04-06 | 368 | 369 | 368 | 368 | 15,000 | 368 |
| 1983-04-05 | 379 | 379 | 370 | 370 | 65,000 | 370 |
| 1983-04-04 | 373 | 379 | 371 | 379 | 42,000 | 379 |
| 1983-04-02 | 370 | 375 | 370 | 375 | 106,000 | 375 |
| 1983-04-01 | 365 | 365 | 365 | 365 | 38,000 | 365 |
| 1983-03-31 | 365 | 365 | 365 | 365 | 22,000 | 365 |
| 1983-03-30 | 368 | 368 | 365 | 365 | 22,000 | 365 |
| 1983-03-29 | 365 | 368 | 365 | 368 | 24,000 | 368 |
| 1983-03-28 | 355 | 370 | 353 | 370 | 54,000 | 370 |
| 1983-03-26 | 359 | 359 | 351 | 353 | 14,000 | 353 |
| 1983-03-25 | 360 | 361 | 360 | 360 | 12,000 | 360 |
| 1983-03-24 | 368 | 368 | 359 | 360 | 25,000 | 360 |
| 1983-03-23 | 364 | 375 | 360 | 368 | 147,000 | 368 |
| 1983-03-22 | 355 | 359 | 352 | 359 | 103,000 | 359 |
| 1983-03-18 | 345 | 350 | 342 | 342 | 28,000 | 342 |
| 1983-03-17 | 345 | 346 | 340 | 340 | 37,000 | 340 |
| 1983-03-16 | 349 | 349 | 348 | 349 | 15,000 | 349 |
| 1983-03-15 | 349 | 350 | 347 | 349 | 54,000 | 349 |
| 1983-03-14 | 350 | 350 | 348 | 349 | 18,000 | 349 |
| 1983-03-12 | 350 | 351 | 345 | 345 | 44,000 | 345 |
| 1983-03-11 | 349 | 359 | 349 | 351 | 107,000 | 351 |
| 1983-03-10 | 342 | 347 | 340 | 345 | 133,000 | 345 |
| 1983-03-09 | 335 | 345 | 333 | 341 | 129,000 | 341 |
| 1983-03-08 | 327 | 330 | 322 | 330 | 41,000 | 330 |
| 1983-03-07 | 328 | 330 | 328 | 330 | 21,000 | 330 |
| 1983-03-05 | 314 | 330 | 314 | 330 | 23,000 | 330 |
| 1983-03-04 | 318 | 318 | 313 | 313 | 3,000 | 313 |
| 1983-03-03 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 1983-03-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1983-03-01 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1983-02-28 | 325 | 333 | 325 | 333 | 26,000 | 333 |
| 1983-02-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1983-02-25 | 330 | 330 | 330 | 330 | 29,000 | 330 |
| 1983-02-24 | 331 | 331 | 329 | 331 | 122,000 | 331 |
| 1983-02-23 | 313 | 333 | 313 | 333 | 56,000 | 333 |
| 1983-02-22 | 313 | 313 | 313 | 313 | 18,000 | 313 |
| 1983-02-21 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1983-02-18 | 326 | 326 | 319 | 325 | 40,000 | 325 |
| 1983-02-17 | 330 | 330 | 325 | 325 | 51,000 | 325 |
| 1983-02-16 | 330 | 330 | 325 | 330 | 16,000 | 330 |
| 1983-02-15 | 325 | 334 | 324 | 330 | 57,000 | 330 |
| 1983-02-14 | 313 | 325 | 313 | 325 | 20,000 | 325 |
| 1983-02-12 | 305 | 313 | 305 | 313 | 13,000 | 313 |
| 1983-02-10 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 1983-02-09 | 301 | 305 | 301 | 305 | 6,000 | 305 |
| 1983-02-08 | 301 | 302 | 301 | 301 | 10,000 | 301 |
| 1983-02-07 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 1983-02-05 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1983-02-04 | 303 | 303 | 301 | 301 | 26,000 | 301 |
| 1983-02-03 | 303 | 303 | 301 | 303 | 14,000 | 303 |
| 1983-02-02 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 1983-02-01 | 310 | 310 | 303 | 303 | 49,000 | 303 |
| 1983-01-28 | 305 | 305 | 296 | 296 | 109,000 | 296 |
| 1983-01-27 | 295 | 300 | 295 | 300 | 35,000 | 300 |
| 1983-01-26 | 295 | 295 | 290 | 290 | 16,000 | 290 |
| 1983-01-25 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 1983-01-24 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 1983-01-22 | 295 | 300 | 295 | 295 | 9,000 | 295 |
| 1983-01-21 | 300 | 300 | 295 | 295 | 21,000 | 295 |
| 1983-01-20 | 292 | 300 | 292 | 300 | 34,000 | 300 |
| 1983-01-18 | 292 | 292 | 288 | 288 | 12,000 | 288 |
| 1983-01-17 | 285 | 287 | 285 | 287 | 28,000 | 287 |
| 1983-01-14 | 280 | 282 | 280 | 282 | 24,000 | 282 |
| 1983-01-13 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 1983-01-12 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1983-01-11 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 1983-01-08 | 271 | 271 | 271 | 271 | 11,000 | 271 |
| 1983-01-07 | 271 | 273 | 271 | 273 | 3,000 | 273 |
| 1983-01-06 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1983-01-05 | 270 | 270 | 269 | 270 | 17,000 | 270 |
| 1983-01-04 | 271 | 271 | 271 | 271 | 5,000 | 271 |
分割・併合履歴 ： なし