3553 共和レザー(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1985-12-24 | 825 | 850 | 825 | 850 | 45,000 | 850 |
| 1985-12-20 | 850 | 850 | 848 | 848 | 13,000 | 848 |
| 1985-12-19 | 830 | 855 | 830 | 853 | 40,000 | 853 |
| 1985-12-18 | 825 | 836 | 825 | 836 | 19,000 | 836 |
| 1985-12-13 | 840 | 855 | 840 | 855 | 23,000 | 855 |
| 1985-12-12 | 845 | 860 | 844 | 860 | 35,000 | 860 |
| 1985-12-09 | 873 | 873 | 864 | 865 | 22,000 | 865 |
| 1985-12-07 | 858 | 880 | 854 | 880 | 105,000 | 880 |
| 1985-12-06 | 848 | 859 | 840 | 859 | 54,000 | 859 |
| 1985-12-05 | 848 | 858 | 847 | 858 | 11,000 | 858 |
| 1985-12-04 | 845 | 858 | 845 | 858 | 41,000 | 858 |
| 1985-12-03 | 868 | 879 | 859 | 859 | 101,000 | 859 |
| 1985-12-02 | 869 | 869 | 860 | 860 | 14,000 | 860 |
| 1985-11-29 | 854 | 878 | 850 | 869 | 246,000 | 869 |
| 1985-11-28 | 869 | 869 | 864 | 868 | 133,000 | 868 |
| 1985-11-27 | 844 | 870 | 844 | 858 | 304,000 | 858 |
| 1985-11-26 | 769 | 830 | 760 | 830 | 181,000 | 830 |
| 1985-11-25 | 790 | 790 | 770 | 770 | 15,000 | 770 |
| 1985-11-22 | 820 | 835 | 800 | 800 | 146,000 | 800 |
| 1985-11-21 | 800 | 815 | 800 | 815 | 35,000 | 815 |
| 1985-11-20 | 780 | 810 | 780 | 810 | 65,000 | 810 |
| 1985-11-19 | 815 | 820 | 790 | 800 | 95,000 | 800 |
| 1985-11-18 | 835 | 845 | 822 | 824 | 221,000 | 824 |
| 1985-11-16 | 840 | 840 | 825 | 830 | 123,000 | 830 |
| 1985-11-15 | 830 | 853 | 825 | 839 | 569,000 | 839 |
| 1985-11-14 | 820 | 825 | 800 | 825 | 149,000 | 825 |
| 1985-11-13 | 825 | 825 | 800 | 819 | 115,000 | 819 |
| 1985-11-12 | 830 | 830 | 798 | 830 | 363,000 | 830 |
| 1985-11-11 | 778 | 832 | 778 | 831 | 1,133,000 | 831 |
| 1985-11-08 | 729 | 780 | 720 | 780 | 721,000 | 780 |
| 1985-11-07 | 730 | 744 | 725 | 732 | 232,000 | 732 |
| 1985-11-06 | 730 | 732 | 700 | 725 | 170,000 | 725 |
| 1985-11-05 | 727 | 745 | 719 | 735 | 235,000 | 735 |
| 1985-11-02 | 737 | 737 | 717 | 729 | 128,000 | 729 |
| 1985-11-01 | 696 | 736 | 696 | 730 | 707,000 | 730 |
| 1985-10-31 | 690 | 721 | 690 | 693 | 975,000 | 693 |
| 1985-10-30 | 630 | 690 | 630 | 690 | 616,000 | 690 |
| 1985-10-29 | 629 | 629 | 605 | 628 | 30,000 | 628 |
| 1985-10-28 | 650 | 656 | 644 | 645 | 26,000 | 645 |
| 1985-10-26 | 647 | 657 | 647 | 656 | 23,000 | 656 |
| 1985-10-25 | 645 | 671 | 635 | 657 | 303,000 | 657 |
| 1985-10-24 | 582 | 645 | 582 | 645 | 108,000 | 645 |
| 1985-10-23 | 590 | 590 | 580 | 580 | 92,000 | 580 |
| 1985-10-22 | 596 | 596 | 590 | 590 | 73,000 | 590 |
| 1985-10-21 | 600 | 601 | 595 | 596 | 49,000 | 596 |
| 1985-10-19 | 601 | 603 | 596 | 597 | 59,000 | 597 |
| 1985-10-18 | 609 | 609 | 598 | 605 | 114,000 | 605 |
| 1985-10-17 | 600 | 605 | 590 | 605 | 51,000 | 605 |
| 1985-10-16 | 630 | 630 | 599 | 608 | 83,000 | 608 |
| 1985-10-15 | 639 | 659 | 616 | 620 | 123,000 | 620 |
| 1985-10-14 | 630 | 630 | 595 | 629 | 183,000 | 629 |
| 1985-10-11 | 680 | 681 | 630 | 630 | 182,000 | 630 |
| 1985-10-09 | 702 | 704 | 675 | 690 | 695,000 | 690 |
| 1985-10-08 | 639 | 693 | 633 | 692 | 1,490,000 | 692 |
| 1985-10-07 | 601 | 635 | 600 | 629 | 968,000 | 629 |
| 1985-10-05 | 575 | 600 | 559 | 599 | 516,000 | 599 |
| 1985-10-04 | 500 | 575 | 500 | 575 | 751,000 | 575 |
| 1985-10-03 | 475 | 496 | 475 | 495 | 285,000 | 495 |
| 1985-10-02 | 451 | 475 | 451 | 475 | 109,000 | 475 |
| 1985-10-01 | 459 | 460 | 450 | 450 | 33,000 | 450 |
| 1985-09-30 | 452 | 460 | 450 | 460 | 73,000 | 460 |
| 1985-09-28 | 447 | 447 | 445 | 447 | 10,000 | 447 |
| 1985-09-27 | 436 | 448 | 430 | 448 | 45,000 | 448 |
| 1985-09-26 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 1985-09-25 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1985-09-24 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1985-09-21 | 431 | 431 | 430 | 430 | 7,000 | 430 |
| 1985-09-20 | 431 | 431 | 431 | 431 | 6,000 | 431 |
| 1985-09-19 | 434 | 434 | 431 | 432 | 11,000 | 432 |
| 1985-09-18 | 435 | 435 | 434 | 434 | 10,000 | 434 |
| 1985-09-17 | 440 | 440 | 435 | 435 | 11,000 | 435 |
| 1985-09-13 | 435 | 439 | 435 | 439 | 2,000 | 439 |
| 1985-09-12 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1985-09-11 | 430 | 448 | 430 | 447 | 13,000 | 447 |
| 1985-09-10 | 418 | 418 | 416 | 416 | 6,000 | 416 |
| 1985-09-09 | 420 | 420 | 416 | 420 | 6,000 | 420 |
| 1985-09-07 | 421 | 422 | 415 | 415 | 9,000 | 415 |
| 1985-09-06 | 425 | 425 | 420 | 420 | 20,000 | 420 |
| 1985-09-05 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1985-09-04 | 432 | 432 | 428 | 428 | 33,000 | 428 |
| 1985-09-03 | 434 | 439 | 431 | 431 | 14,000 | 431 |
| 1985-09-02 | 440 | 440 | 432 | 432 | 11,000 | 432 |
| 1985-08-31 | 436 | 436 | 435 | 435 | 12,000 | 435 |
| 1985-08-30 | 440 | 445 | 430 | 430 | 25,000 | 430 |
| 1985-08-29 | 455 | 455 | 440 | 440 | 81,000 | 440 |
| 1985-08-28 | 425 | 453 | 425 | 450 | 108,000 | 450 |
| 1985-08-27 | 425 | 428 | 422 | 422 | 18,000 | 422 |
| 1985-08-26 | 425 | 426 | 420 | 420 | 23,000 | 420 |
| 1985-08-24 | 425 | 428 | 425 | 428 | 209,000 | 428 |
| 1985-08-23 | 429 | 430 | 429 | 430 | 37,000 | 430 |
| 1985-08-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1985-08-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-08-20 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 1985-08-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1985-08-17 | 421 | 436 | 421 | 436 | 3,000 | 436 |
| 1985-08-16 | 420 | 426 | 420 | 426 | 17,000 | 426 |
| 1985-08-15 | 421 | 423 | 420 | 420 | 58,000 | 420 |
| 1985-08-14 | 421 | 421 | 421 | 421 | 24,000 | 421 |
| 1985-08-12 | 435 | 440 | 435 | 439 | 36,000 | 439 |
| 1985-08-09 | 432 | 435 | 432 | 435 | 4,000 | 435 |
| 1985-08-08 | 435 | 437 | 434 | 434 | 13,000 | 434 |
| 1985-08-07 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1985-08-06 | 424 | 424 | 424 | 424 | 6,000 | 424 |
| 1985-08-03 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1985-07-31 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1985-07-30 | 449 | 449 | 449 | 449 | 15,000 | 449 |
| 1985-07-29 | 446 | 448 | 436 | 440 | 11,000 | 440 |
| 1985-07-27 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1985-07-26 | 440 | 450 | 440 | 440 | 15,000 | 440 |
| 1985-07-25 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 1985-07-24 | 439 | 442 | 435 | 442 | 37,000 | 442 |
| 1985-07-23 | 442 | 442 | 437 | 437 | 24,000 | 437 |
| 1985-07-22 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1985-07-20 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1985-07-19 | 447 | 447 | 435 | 435 | 4,000 | 435 |
| 1985-07-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1985-07-15 | 450 | 450 | 449 | 449 | 13,000 | 449 |
| 1985-07-12 | 445 | 455 | 445 | 455 | 42,000 | 455 |
| 1985-07-11 | 445 | 450 | 445 | 450 | 17,000 | 450 |
| 1985-07-10 | 450 | 450 | 440 | 445 | 10,000 | 445 |
| 1985-07-09 | 450 | 450 | 445 | 445 | 24,000 | 445 |
| 1985-07-08 | 451 | 455 | 450 | 450 | 12,000 | 450 |
| 1985-07-06 | 440 | 449 | 440 | 449 | 5,000 | 449 |
| 1985-07-05 | 441 | 445 | 438 | 445 | 13,000 | 445 |
| 1985-07-04 | 436 | 445 | 435 | 445 | 18,000 | 445 |
| 1985-07-03 | 436 | 440 | 436 | 436 | 11,000 | 436 |
| 1985-07-02 | 430 | 430 | 430 | 430 | 17,000 | 430 |
| 1985-07-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-06-29 | 442 | 450 | 442 | 450 | 7,000 | 450 |
| 1985-06-28 | 436 | 439 | 436 | 437 | 6,000 | 437 |
| 1985-06-27 | 435 | 440 | 433 | 437 | 13,000 | 437 |
| 1985-06-26 | 433 | 436 | 433 | 435 | 11,000 | 435 |
| 1985-06-25 | 430 | 438 | 430 | 433 | 17,000 | 433 |
| 1985-06-24 | 440 | 440 | 425 | 425 | 11,000 | 425 |
| 1985-06-22 | 425 | 436 | 425 | 436 | 12,000 | 436 |
| 1985-06-21 | 421 | 425 | 421 | 423 | 10,000 | 423 |
| 1985-06-20 | 426 | 426 | 421 | 421 | 5,000 | 421 |
| 1985-06-19 | 420 | 425 | 420 | 420 | 46,000 | 420 |
| 1985-06-18 | 423 | 423 | 421 | 421 | 7,000 | 421 |
| 1985-06-17 | 420 | 430 | 420 | 422 | 11,000 | 422 |
| 1985-06-15 | 425 | 425 | 420 | 425 | 10,000 | 425 |
| 1985-06-14 | 430 | 430 | 425 | 430 | 13,000 | 430 |
| 1985-06-13 | 425 | 431 | 425 | 430 | 13,000 | 430 |
| 1985-06-11 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1985-06-10 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1985-05-31 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1985-05-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1985-05-27 | 459 | 480 | 458 | 475 | 80,000 | 475 |
| 1985-05-25 | 460 | 460 | 459 | 460 | 32,000 | 460 |
| 1985-05-24 | 453 | 459 | 450 | 457 | 35,000 | 457 |
| 1985-05-23 | 457 | 457 | 450 | 450 | 14,000 | 450 |
| 1985-05-22 | 457 | 458 | 457 | 458 | 10,000 | 458 |
| 1985-05-21 | 455 | 457 | 455 | 457 | 11,000 | 457 |
| 1985-05-20 | 457 | 457 | 450 | 450 | 9,000 | 450 |
| 1985-05-18 | 456 | 456 | 452 | 452 | 6,000 | 452 |
| 1985-05-17 | 453 | 456 | 453 | 456 | 6,000 | 456 |
| 1985-05-16 | 457 | 457 | 450 | 450 | 12,000 | 450 |
| 1985-05-15 | 450 | 459 | 450 | 452 | 20,000 | 452 |
| 1985-05-14 | 450 | 455 | 450 | 451 | 7,000 | 451 |
| 1985-05-13 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1985-05-10 | 440 | 445 | 435 | 435 | 14,000 | 435 |
| 1985-05-08 | 441 | 445 | 441 | 445 | 15,000 | 445 |
| 1985-05-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1985-05-04 | 438 | 446 | 438 | 446 | 5,000 | 446 |
| 1985-05-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-05-01 | 440 | 440 | 436 | 440 | 9,000 | 440 |
| 1985-04-30 | 441 | 441 | 440 | 440 | 16,000 | 440 |
| 1985-04-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1985-04-26 | 440 | 440 | 440 | 440 | 33,000 | 440 |
| 1985-04-25 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1985-04-24 | 436 | 442 | 436 | 440 | 16,000 | 440 |
| 1985-04-23 | 429 | 430 | 420 | 430 | 50,000 | 430 |
| 1985-04-22 | 420 | 424 | 420 | 420 | 31,000 | 420 |
| 1985-04-20 | 422 | 423 | 420 | 420 | 30,000 | 420 |
| 1985-04-19 | 415 | 415 | 410 | 410 | 29,000 | 410 |
| 1985-04-18 | 426 | 426 | 420 | 420 | 33,000 | 420 |
| 1985-04-17 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 1985-04-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1985-04-15 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1985-04-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1985-04-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1985-04-05 | 480 | 497 | 480 | 480 | 56,000 | 480 |
| 1985-04-04 | 450 | 480 | 450 | 480 | 47,000 | 480 |
| 1985-04-03 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1985-04-01 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1985-03-25 | 454 | 454 | 450 | 450 | 6,000 | 450 |
| 1985-03-19 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1985-03-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-03-14 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 1985-03-13 | 459 | 470 | 459 | 470 | 17,000 | 470 |
| 1985-03-12 | 445 | 460 | 445 | 460 | 13,000 | 460 |
| 1985-03-11 | 435 | 440 | 430 | 440 | 10,000 | 440 |
| 1985-03-08 | 435 | 439 | 430 | 435 | 13,000 | 435 |
| 1985-03-07 | 436 | 441 | 435 | 435 | 8,000 | 435 |
| 1985-03-06 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 1985-03-01 | 479 | 479 | 474 | 475 | 7,000 | 475 |
| 1985-02-28 | 480 | 480 | 480 | 480 | 20,000 | 480 |
| 1985-02-26 | 480 | 488 | 480 | 488 | 28,000 | 488 |
| 1985-02-25 | 495 | 495 | 480 | 494 | 27,000 | 494 |
| 1985-02-23 | 485 | 495 | 484 | 495 | 25,000 | 495 |
| 1985-02-22 | 490 | 491 | 480 | 490 | 22,000 | 490 |
| 1985-02-21 | 490 | 507 | 490 | 495 | 100,000 | 495 |
| 1985-02-20 | 490 | 500 | 490 | 495 | 63,000 | 495 |
| 1985-02-19 | 478 | 490 | 477 | 490 | 91,000 | 490 |
| 1985-02-18 | 466 | 479 | 466 | 479 | 19,000 | 479 |
| 1985-02-16 | 455 | 460 | 455 | 460 | 20,000 | 460 |
| 1985-02-15 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1985-02-14 | 451 | 451 | 450 | 450 | 27,000 | 450 |
| 1985-02-13 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 1985-02-12 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1985-02-08 | 427 | 430 | 427 | 430 | 8,000 | 430 |
| 1985-02-07 | 431 | 431 | 424 | 424 | 44,000 | 424 |
| 1985-02-06 | 430 | 430 | 425 | 425 | 27,000 | 425 |
| 1985-02-05 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1985-02-04 | 421 | 421 | 420 | 420 | 9,000 | 420 |
| 1985-02-02 | 425 | 425 | 420 | 420 | 17,000 | 420 |
| 1985-02-01 | 420 | 420 | 420 | 420 | 16,000 | 420 |
| 1985-01-31 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1985-01-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-01-29 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1985-01-26 | 430 | 435 | 430 | 435 | 10,000 | 435 |
| 1985-01-25 | 430 | 431 | 430 | 430 | 11,000 | 430 |
| 1985-01-24 | 429 | 435 | 429 | 435 | 3,000 | 435 |
| 1985-01-23 | 435 | 435 | 430 | 430 | 18,000 | 430 |
| 1985-01-21 | 430 | 430 | 425 | 430 | 7,000 | 430 |
| 1985-01-19 | 430 | 430 | 430 | 430 | 43,000 | 430 |
| 1985-01-18 | 435 | 435 | 427 | 429 | 11,000 | 429 |
| 1985-01-16 | 430 | 435 | 430 | 435 | 8,000 | 435 |
| 1985-01-14 | 430 | 430 | 427 | 430 | 9,000 | 430 |
| 1985-01-11 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1985-01-10 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 1985-01-09 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1985-01-08 | 429 | 429 | 429 | 429 | 1,000 | 429 |
分割・併合履歴 ： なし