3553 共和レザー(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1986-12-26 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1986-12-25 | 655 | 655 | 655 | 655 | 20,000 | 655 |
| 1986-12-24 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1986-12-23 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1986-12-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1986-12-19 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1986-12-18 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1986-12-17 | 633 | 634 | 633 | 634 | 3,000 | 634 |
| 1986-12-16 | 640 | 647 | 640 | 643 | 7,000 | 643 |
| 1986-12-15 | 639 | 640 | 639 | 640 | 5,000 | 640 |
| 1986-12-12 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1986-12-11 | 650 | 651 | 640 | 640 | 5,000 | 640 |
| 1986-12-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1986-12-09 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1986-12-06 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1986-12-05 | 669 | 669 | 668 | 668 | 2,000 | 668 |
| 1986-12-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1986-12-03 | 670 | 671 | 670 | 671 | 3,000 | 671 |
| 1986-12-02 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-12-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-11-29 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1986-11-28 | 651 | 651 | 650 | 650 | 11,000 | 650 |
| 1986-11-27 | 635 | 650 | 635 | 650 | 9,000 | 650 |
| 1986-11-26 | 635 | 636 | 635 | 635 | 7,000 | 635 |
| 1986-11-25 | 612 | 633 | 612 | 630 | 5,000 | 630 |
| 1986-11-22 | 620 | 626 | 612 | 612 | 3,000 | 612 |
| 1986-11-21 | 619 | 619 | 612 | 612 | 8,000 | 612 |
| 1986-11-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-11-18 | 591 | 595 | 580 | 595 | 24,000 | 595 |
| 1986-11-17 | 593 | 593 | 590 | 590 | 18,000 | 590 |
| 1986-11-14 | 590 | 600 | 590 | 590 | 16,000 | 590 |
| 1986-11-13 | 595 | 600 | 595 | 600 | 11,000 | 600 |
| 1986-11-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-11-11 | 625 | 625 | 600 | 600 | 3,000 | 600 |
| 1986-11-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1986-11-05 | 600 | 626 | 600 | 626 | 5,000 | 626 |
| 1986-11-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1986-10-31 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1986-10-30 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1986-10-28 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1986-10-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-10-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-10-24 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1986-10-23 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1986-10-21 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 1986-10-20 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1986-10-17 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1986-10-16 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 1986-10-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-10-14 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1986-10-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1986-10-07 | 589 | 589 | 580 | 580 | 4,000 | 580 |
| 1986-10-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1986-10-04 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1986-10-03 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1986-10-02 | 604 | 604 | 603 | 603 | 3,000 | 603 |
| 1986-10-01 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1986-09-30 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 1986-09-29 | 603 | 603 | 603 | 603 | 5,000 | 603 |
| 1986-09-27 | 605 | 605 | 604 | 604 | 3,000 | 604 |
| 1986-09-26 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 1986-09-25 | 602 | 603 | 602 | 603 | 3,000 | 603 |
| 1986-09-24 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1986-09-22 | 620 | 621 | 610 | 610 | 4,000 | 610 |
| 1986-09-11 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1986-09-06 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 1986-09-05 | 635 | 645 | 635 | 635 | 15,000 | 635 |
| 1986-09-04 | 630 | 630 | 630 | 630 | 27,000 | 630 |
| 1986-09-02 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 1986-09-01 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1986-08-30 | 605 | 615 | 605 | 615 | 5,000 | 615 |
| 1986-08-29 | 605 | 615 | 605 | 615 | 6,000 | 615 |
| 1986-08-28 | 614 | 614 | 604 | 604 | 9,000 | 604 |
| 1986-08-27 | 619 | 619 | 615 | 615 | 4,000 | 615 |
| 1986-08-26 | 605 | 616 | 605 | 616 | 8,000 | 616 |
| 1986-08-25 | 604 | 611 | 603 | 606 | 13,000 | 606 |
| 1986-08-23 | 618 | 618 | 601 | 601 | 9,000 | 601 |
| 1986-08-22 | 620 | 620 | 618 | 618 | 7,000 | 618 |
| 1986-08-21 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1986-08-20 | 630 | 630 | 629 | 629 | 14,000 | 629 |
| 1986-08-19 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1986-08-18 | 640 | 640 | 640 | 640 | 12,000 | 640 |
| 1986-08-15 | 639 | 659 | 639 | 659 | 25,000 | 659 |
| 1986-08-13 | 641 | 641 | 640 | 640 | 31,000 | 640 |
| 1986-08-12 | 652 | 652 | 641 | 641 | 3,000 | 641 |
| 1986-08-11 | 650 | 651 | 650 | 650 | 3,000 | 650 |
| 1986-08-07 | 655 | 655 | 640 | 640 | 7,000 | 640 |
| 1986-08-06 | 683 | 683 | 650 | 650 | 7,000 | 650 |
| 1986-08-02 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 1986-08-01 | 700 | 700 | 693 | 693 | 2,000 | 693 |
| 1986-07-31 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1986-07-29 | 700 | 700 | 690 | 691 | 11,000 | 691 |
| 1986-07-28 | 714 | 714 | 702 | 702 | 4,000 | 702 |
| 1986-07-26 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1986-07-25 | 720 | 720 | 713 | 713 | 3,000 | 713 |
| 1986-07-24 | 715 | 715 | 713 | 713 | 17,000 | 713 |
| 1986-07-23 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 1986-07-21 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1986-07-19 | 730 | 730 | 730 | 730 | 45,000 | 730 |
| 1986-07-18 | 721 | 721 | 720 | 720 | 10,000 | 720 |
| 1986-07-17 | 730 | 732 | 725 | 725 | 7,000 | 725 |
| 1986-07-16 | 720 | 730 | 720 | 730 | 12,000 | 730 |
| 1986-07-15 | 730 | 730 | 725 | 725 | 19,000 | 725 |
| 1986-07-11 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 1986-07-10 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 1986-07-09 | 751 | 751 | 746 | 746 | 13,000 | 746 |
| 1986-07-08 | 751 | 752 | 751 | 752 | 3,000 | 752 |
| 1986-07-07 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 1986-07-05 | 746 | 747 | 740 | 740 | 8,000 | 740 |
| 1986-07-04 | 746 | 746 | 746 | 746 | 4,000 | 746 |
| 1986-07-03 | 775 | 775 | 770 | 770 | 5,000 | 770 |
| 1986-07-02 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 1986-07-01 | 781 | 782 | 780 | 780 | 9,000 | 780 |
| 1986-06-30 | 782 | 782 | 781 | 781 | 4,000 | 781 |
| 1986-06-28 | 779 | 779 | 779 | 779 | 12,000 | 779 |
| 1986-06-24 | 789 | 789 | 789 | 789 | 5,000 | 789 |
| 1986-06-20 | 799 | 799 | 799 | 799 | 9,000 | 799 |
| 1986-06-19 | 806 | 806 | 797 | 799 | 5,000 | 799 |
| 1986-06-18 | 825 | 829 | 797 | 797 | 18,000 | 797 |
| 1986-06-17 | 825 | 825 | 812 | 815 | 21,000 | 815 |
| 1986-06-16 | 824 | 826 | 821 | 825 | 46,000 | 825 |
| 1986-06-13 | 822 | 826 | 815 | 825 | 29,000 | 825 |
| 1986-06-12 | 826 | 826 | 825 | 826 | 28,000 | 826 |
| 1986-06-11 | 840 | 841 | 825 | 825 | 100,000 | 825 |
| 1986-06-10 | 837 | 837 | 830 | 830 | 25,000 | 830 |
| 1986-06-04 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1986-06-03 | 839 | 839 | 837 | 837 | 7,000 | 837 |
| 1986-06-02 | 838 | 840 | 838 | 838 | 88,000 | 838 |
| 1986-05-31 | 840 | 840 | 838 | 838 | 4,000 | 838 |
| 1986-05-30 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1986-05-29 | 830 | 851 | 830 | 850 | 170,000 | 850 |
| 1986-05-28 | 815 | 830 | 815 | 820 | 24,000 | 820 |
| 1986-05-27 | 805 | 820 | 805 | 820 | 9,000 | 820 |
| 1986-05-26 | 795 | 795 | 794 | 795 | 5,000 | 795 |
| 1986-05-24 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1986-05-23 | 800 | 800 | 790 | 795 | 8,000 | 795 |
| 1986-05-22 | 819 | 820 | 806 | 806 | 8,000 | 806 |
| 1986-05-21 | 803 | 820 | 803 | 820 | 18,000 | 820 |
| 1986-05-20 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1986-05-19 | 801 | 802 | 800 | 800 | 8,000 | 800 |
| 1986-05-17 | 803 | 803 | 801 | 801 | 7,000 | 801 |
| 1986-05-16 | 809 | 809 | 800 | 805 | 7,000 | 805 |
| 1986-05-15 | 800 | 800 | 799 | 799 | 16,000 | 799 |
| 1986-05-14 | 810 | 810 | 809 | 809 | 9,000 | 809 |
| 1986-05-13 | 820 | 820 | 820 | 820 | 32,000 | 820 |
| 1986-05-12 | 810 | 825 | 810 | 825 | 7,000 | 825 |
| 1986-05-08 | 810 | 815 | 810 | 810 | 13,000 | 810 |
| 1986-05-02 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 1986-05-01 | 830 | 830 | 820 | 820 | 9,000 | 820 |
| 1986-04-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1986-04-28 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1986-04-26 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1986-04-25 | 850 | 860 | 841 | 850 | 44,000 | 850 |
| 1986-04-24 | 809 | 840 | 809 | 840 | 102,000 | 840 |
| 1986-04-23 | 800 | 810 | 800 | 809 | 45,000 | 809 |
| 1986-04-22 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1986-04-21 | 797 | 798 | 797 | 798 | 2,000 | 798 |
| 1986-04-18 | 799 | 799 | 794 | 798 | 12,000 | 798 |
| 1986-04-17 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1986-04-15 | 810 | 810 | 800 | 800 | 23,000 | 800 |
| 1986-04-10 | 815 | 815 | 809 | 809 | 12,000 | 809 |
| 1986-04-09 | 819 | 819 | 819 | 819 | 13,000 | 819 |
| 1986-03-28 | 791 | 820 | 791 | 819 | 37,000 | 819 |
| 1986-03-25 | 801 | 801 | 801 | 801 | 10,000 | 801 |
| 1986-03-22 | 811 | 811 | 811 | 811 | 10,000 | 811 |
| 1986-03-19 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1986-03-18 | 804 | 804 | 800 | 800 | 7,000 | 800 |
| 1986-03-17 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1986-03-14 | 820 | 820 | 820 | 820 | 20,000 | 820 |
| 1986-03-13 | 802 | 802 | 802 | 802 | 6,000 | 802 |
| 1986-03-12 | 802 | 803 | 802 | 802 | 6,000 | 802 |
| 1986-03-11 | 815 | 815 | 795 | 795 | 13,000 | 795 |
| 1986-03-10 | 810 | 815 | 809 | 809 | 13,000 | 809 |
| 1986-03-06 | 780 | 800 | 780 | 800 | 16,000 | 800 |
| 1986-03-05 | 760 | 774 | 760 | 774 | 7,000 | 774 |
| 1986-03-03 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1986-02-28 | 755 | 775 | 755 | 775 | 6,000 | 775 |
| 1986-02-27 | 744 | 745 | 744 | 745 | 2,000 | 745 |
| 1986-02-26 | 735 | 745 | 735 | 745 | 7,000 | 745 |
| 1986-02-25 | 729 | 740 | 725 | 740 | 28,000 | 740 |
| 1986-02-20 | 777 | 780 | 777 | 779 | 10,000 | 779 |
| 1986-02-19 | 789 | 789 | 787 | 787 | 9,000 | 787 |
| 1986-02-15 | 789 | 789 | 789 | 789 | 11,000 | 789 |
| 1986-02-14 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1986-02-12 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 1986-02-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1986-01-31 | 780 | 800 | 780 | 800 | 20,000 | 800 |
| 1986-01-30 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1986-01-28 | 788 | 788 | 781 | 781 | 4,000 | 781 |
| 1986-01-24 | 839 | 839 | 839 | 839 | 21,000 | 839 |
| 1986-01-23 | 834 | 841 | 834 | 841 | 21,000 | 841 |
| 1986-01-22 | 835 | 835 | 835 | 835 | 10,000 | 835 |
| 1986-01-20 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1986-01-16 | 855 | 855 | 855 | 855 | 20,000 | 855 |
| 1986-01-14 | 845 | 845 | 845 | 845 | 9,000 | 845 |
| 1986-01-13 | 872 | 872 | 855 | 855 | 17,000 | 855 |
| 1986-01-10 | 850 | 864 | 850 | 861 | 155,000 | 861 |
| 1986-01-09 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1986-01-07 | 820 | 820 | 820 | 820 | 2,000 | 820 |
分割・併合履歴 ： なし