3553 共和レザー(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 427 | 433 | 426 | 433 | 15,000 | 433 |
| 1984-12-26 | 428 | 428 | 427 | 427 | 10,000 | 427 |
| 1984-12-25 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 1984-12-21 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 1984-12-19 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1984-12-18 | 428 | 433 | 428 | 433 | 3,000 | 433 |
| 1984-12-17 | 435 | 435 | 428 | 428 | 6,000 | 428 |
| 1984-12-15 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 1984-12-14 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1984-12-10 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1984-12-05 | 485 | 485 | 475 | 475 | 22,000 | 475 |
| 1984-12-04 | 475 | 485 | 475 | 480 | 35,000 | 480 |
| 1984-12-03 | 465 | 470 | 465 | 470 | 14,000 | 470 |
| 1984-12-01 | 466 | 466 | 466 | 466 | 10,000 | 466 |
| 1984-11-30 | 460 | 470 | 460 | 465 | 42,000 | 465 |
| 1984-11-27 | 456 | 458 | 456 | 458 | 26,000 | 458 |
| 1984-11-26 | 447 | 449 | 447 | 449 | 12,000 | 449 |
| 1984-11-24 | 446 | 446 | 446 | 446 | 6,000 | 446 |
| 1984-11-22 | 446 | 448 | 446 | 448 | 8,000 | 448 |
| 1984-11-20 | 434 | 436 | 434 | 436 | 28,000 | 436 |
| 1984-11-19 | 433 | 434 | 433 | 434 | 11,000 | 434 |
| 1984-11-17 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1984-11-16 | 433 | 433 | 432 | 432 | 9,000 | 432 |
| 1984-11-15 | 433 | 433 | 433 | 433 | 6,000 | 433 |
| 1984-11-14 | 433 | 434 | 433 | 433 | 20,000 | 433 |
| 1984-11-13 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1984-11-12 | 430 | 431 | 430 | 431 | 10,000 | 431 |
| 1984-11-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-11-07 | 428 | 428 | 427 | 427 | 4,000 | 427 |
| 1984-11-02 | 427 | 427 | 427 | 427 | 7,000 | 427 |
| 1984-11-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1984-10-31 | 431 | 432 | 428 | 428 | 13,000 | 428 |
| 1984-10-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1984-10-29 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 1984-10-27 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1984-10-26 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1984-10-25 | 431 | 431 | 431 | 431 | 10,000 | 431 |
| 1984-10-23 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1984-10-22 | 429 | 429 | 428 | 428 | 10,000 | 428 |
| 1984-10-20 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1984-10-19 | 435 | 435 | 434 | 434 | 8,000 | 434 |
| 1984-10-18 | 440 | 440 | 435 | 435 | 15,000 | 435 |
| 1984-10-17 | 436 | 436 | 430 | 435 | 11,000 | 435 |
| 1984-10-16 | 430 | 435 | 430 | 435 | 13,000 | 435 |
| 1984-10-15 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1984-10-12 | 435 | 435 | 430 | 430 | 13,000 | 430 |
| 1984-10-11 | 440 | 440 | 438 | 438 | 16,000 | 438 |
| 1984-10-09 | 440 | 441 | 440 | 440 | 9,000 | 440 |
| 1984-10-08 | 438 | 438 | 438 | 438 | 13,000 | 438 |
| 1984-10-04 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1984-10-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1984-10-02 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1984-10-01 | 451 | 455 | 450 | 455 | 13,000 | 455 |
| 1984-09-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1984-09-27 | 455 | 455 | 450 | 450 | 19,000 | 450 |
| 1984-09-25 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1984-09-21 | 479 | 479 | 474 | 478 | 28,000 | 478 |
| 1984-09-20 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1984-09-19 | 481 | 481 | 475 | 480 | 10,000 | 480 |
| 1984-09-18 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 1984-09-17 | 480 | 480 | 480 | 480 | 27,000 | 480 |
| 1984-09-14 | 477 | 478 | 477 | 477 | 25,000 | 477 |
| 1984-09-13 | 504 | 504 | 499 | 499 | 44,000 | 499 |
| 1984-09-12 | 501 | 503 | 500 | 503 | 46,000 | 503 |
| 1984-09-11 | 486 | 486 | 486 | 486 | 20,000 | 486 |
| 1984-09-10 | 485 | 490 | 485 | 485 | 56,000 | 485 |
| 1984-09-07 | 495 | 495 | 480 | 480 | 25,000 | 480 |
| 1984-09-06 | 519 | 519 | 500 | 500 | 64,000 | 500 |
| 1984-09-05 | 535 | 537 | 510 | 525 | 150,000 | 525 |
| 1984-09-04 | 535 | 545 | 533 | 535 | 486,000 | 535 |
| 1984-09-03 | 510 | 520 | 510 | 513 | 238,000 | 513 |
| 1984-09-01 | 495 | 510 | 491 | 500 | 209,000 | 500 |
| 1984-08-31 | 460 | 475 | 460 | 470 | 61,000 | 470 |
| 1984-08-30 | 435 | 457 | 435 | 457 | 25,000 | 457 |
| 1984-08-29 | 440 | 440 | 432 | 440 | 21,000 | 440 |
| 1984-08-28 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1984-08-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1984-08-25 | 440 | 441 | 440 | 440 | 11,000 | 440 |
| 1984-08-23 | 471 | 471 | 460 | 460 | 80,000 | 460 |
| 1984-08-22 | 445 | 461 | 445 | 461 | 106,000 | 461 |
| 1984-08-21 | 435 | 435 | 425 | 430 | 44,000 | 430 |
| 1984-08-20 | 428 | 430 | 420 | 430 | 33,000 | 430 |
| 1984-08-18 | 402 | 407 | 402 | 407 | 8,000 | 407 |
| 1984-08-17 | 400 | 400 | 398 | 398 | 20,000 | 398 |
| 1984-08-16 | 405 | 405 | 400 | 400 | 14,000 | 400 |
| 1984-08-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-08-13 | 400 | 409 | 400 | 402 | 9,000 | 402 |
| 1984-08-07 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 1984-08-06 | 393 | 406 | 390 | 406 | 35,000 | 406 |
| 1984-08-03 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1984-08-02 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 1984-07-21 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1984-07-20 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1984-07-18 | 390 | 390 | 385 | 385 | 36,000 | 385 |
| 1984-07-17 | 391 | 391 | 385 | 385 | 16,000 | 385 |
| 1984-07-16 | 395 | 395 | 391 | 391 | 4,000 | 391 |
| 1984-07-11 | 400 | 400 | 396 | 399 | 20,000 | 399 |
| 1984-07-10 | 390 | 399 | 390 | 399 | 17,000 | 399 |
| 1984-07-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1984-07-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1984-07-03 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 1984-06-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1984-06-26 | 381 | 381 | 381 | 381 | 18,000 | 381 |
| 1984-06-25 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 1984-06-23 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 1984-06-22 | 385 | 386 | 385 | 385 | 10,000 | 385 |
| 1984-06-20 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1984-06-19 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1984-06-11 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 1984-06-08 | 410 | 410 | 409 | 409 | 9,000 | 409 |
| 1984-06-07 | 398 | 408 | 398 | 408 | 4,000 | 408 |
| 1984-06-06 | 383 | 393 | 383 | 393 | 6,000 | 393 |
| 1984-06-05 | 380 | 381 | 380 | 381 | 20,000 | 381 |
| 1984-06-04 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1984-06-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1984-06-01 | 383 | 388 | 380 | 380 | 14,000 | 380 |
| 1984-05-31 | 389 | 389 | 385 | 385 | 10,000 | 385 |
| 1984-05-29 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1984-05-28 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1984-05-26 | 390 | 391 | 382 | 386 | 28,000 | 386 |
| 1984-05-23 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1984-05-18 | 401 | 405 | 400 | 405 | 10,000 | 405 |
| 1984-05-17 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1984-05-15 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 1984-05-14 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1984-05-11 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1984-05-10 | 422 | 425 | 422 | 425 | 4,000 | 425 |
| 1984-05-08 | 421 | 425 | 421 | 425 | 7,000 | 425 |
| 1984-05-07 | 421 | 421 | 421 | 421 | 12,000 | 421 |
| 1984-05-02 | 411 | 412 | 410 | 412 | 4,000 | 412 |
| 1984-05-01 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1984-04-26 | 414 | 415 | 413 | 413 | 7,000 | 413 |
| 1984-04-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1984-04-24 | 406 | 406 | 405 | 405 | 14,000 | 405 |
| 1984-04-23 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1984-04-21 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1984-04-20 | 398 | 406 | 398 | 400 | 18,000 | 400 |
| 1984-04-19 | 405 | 405 | 400 | 400 | 39,000 | 400 |
| 1984-04-16 | 440 | 446 | 438 | 445 | 19,000 | 445 |
| 1984-04-13 | 429 | 441 | 429 | 441 | 20,000 | 441 |
| 1984-04-12 | 435 | 435 | 433 | 433 | 35,000 | 433 |
| 1984-04-11 | 403 | 406 | 403 | 406 | 14,000 | 406 |
| 1984-04-10 | 389 | 400 | 389 | 400 | 24,000 | 400 |
| 1984-04-09 | 385 | 385 | 385 | 385 | 44,000 | 385 |
| 1984-04-06 | 388 | 388 | 388 | 388 | 52,000 | 388 |
| 1984-04-04 | 399 | 399 | 394 | 399 | 5,000 | 399 |
| 1984-04-03 | 399 | 399 | 395 | 399 | 56,000 | 399 |
| 1984-03-28 | 420 | 420 | 419 | 419 | 36,000 | 419 |
| 1984-03-27 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1984-03-26 | 419 | 420 | 419 | 420 | 5,000 | 420 |
| 1984-03-24 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1984-03-23 | 420 | 420 | 413 | 415 | 22,000 | 415 |
| 1984-03-22 | 420 | 420 | 420 | 420 | 22,000 | 420 |
| 1984-03-21 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1984-03-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1984-03-15 | 428 | 428 | 428 | 428 | 7,000 | 428 |
| 1984-03-14 | 429 | 429 | 425 | 425 | 11,000 | 425 |
| 1984-03-13 | 431 | 431 | 425 | 430 | 9,000 | 430 |
| 1984-03-12 | 430 | 430 | 430 | 430 | 20,000 | 430 |
| 1984-03-09 | 440 | 445 | 430 | 430 | 14,000 | 430 |
| 1984-03-08 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 1984-03-07 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1984-03-06 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1984-03-03 | 438 | 438 | 438 | 438 | 17,000 | 438 |
| 1984-03-01 | 465 | 465 | 464 | 464 | 4,000 | 464 |
| 1984-02-29 | 451 | 465 | 450 | 465 | 7,000 | 465 |
| 1984-02-28 | 440 | 440 | 438 | 438 | 16,000 | 438 |
| 1984-02-27 | 440 | 440 | 440 | 440 | 34,000 | 440 |
| 1984-02-25 | 469 | 469 | 460 | 460 | 13,000 | 460 |
| 1984-02-24 | 470 | 471 | 467 | 470 | 18,000 | 470 |
| 1984-02-23 | 455 | 465 | 455 | 465 | 47,000 | 465 |
| 1984-02-22 | 455 | 455 | 450 | 450 | 28,000 | 450 |
| 1984-02-21 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1984-02-20 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1984-02-18 | 442 | 450 | 442 | 442 | 20,000 | 442 |
| 1984-02-17 | 442 | 443 | 442 | 442 | 5,000 | 442 |
| 1984-02-16 | 436 | 441 | 436 | 441 | 2,000 | 441 |
| 1984-02-15 | 436 | 436 | 435 | 435 | 10,000 | 435 |
| 1984-02-14 | 435 | 435 | 435 | 435 | 15,000 | 435 |
| 1984-02-13 | 430 | 440 | 430 | 440 | 29,000 | 440 |
| 1984-02-10 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 1984-02-09 | 441 | 441 | 435 | 440 | 10,000 | 440 |
| 1984-02-08 | 435 | 440 | 435 | 440 | 29,000 | 440 |
| 1984-02-07 | 445 | 445 | 435 | 435 | 56,000 | 435 |
| 1984-02-06 | 444 | 444 | 444 | 444 | 10,000 | 444 |
| 1984-02-03 | 445 | 446 | 445 | 445 | 14,000 | 445 |
| 1984-02-02 | 435 | 445 | 435 | 445 | 46,000 | 445 |
| 1984-02-01 | 455 | 455 | 435 | 435 | 54,000 | 435 |
| 1984-01-28 | 446 | 450 | 446 | 450 | 39,000 | 450 |
| 1984-01-27 | 451 | 456 | 451 | 456 | 25,000 | 456 |
| 1984-01-26 | 451 | 465 | 450 | 451 | 36,000 | 451 |
| 1984-01-25 | 450 | 455 | 450 | 455 | 24,000 | 455 |
| 1984-01-24 | 455 | 457 | 440 | 440 | 37,000 | 440 |
| 1984-01-23 | 479 | 479 | 460 | 460 | 35,000 | 460 |
| 1984-01-21 | 466 | 480 | 466 | 480 | 31,000 | 480 |
| 1984-01-20 | 463 | 470 | 463 | 465 | 28,000 | 465 |
| 1984-01-19 | 460 | 460 | 460 | 460 | 47,000 | 460 |
| 1984-01-18 | 480 | 480 | 480 | 480 | 21,000 | 480 |
| 1984-01-17 | 490 | 490 | 485 | 490 | 39,000 | 490 |
| 1984-01-13 | 492 | 492 | 488 | 488 | 28,000 | 488 |
| 1984-01-12 | 509 | 509 | 497 | 497 | 22,000 | 497 |
| 1984-01-11 | 525 | 525 | 515 | 515 | 49,000 | 515 |
| 1984-01-10 | 529 | 529 | 509 | 525 | 85,000 | 525 |
| 1984-01-09 | 535 | 544 | 521 | 522 | 69,000 | 522 |
| 1984-01-07 | 546 | 547 | 544 | 544 | 136,000 | 544 |
| 1984-01-06 | 549 | 550 | 530 | 548 | 132,000 | 548 |
| 1984-01-05 | 550 | 550 | 530 | 548 | 240,000 | 548 |
| 1984-01-04 | 545 | 555 | 540 | 550 | 393,000 | 550 |
分割・併合履歴 ： なし
