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
1986-12-276556556556553,000655
1986-12-266556556556553,000655
1986-12-2565565565565520,000655
1986-12-246556556556552,000655
1986-12-236596596596591,000659
1986-12-226606606606602,000660
1986-12-196606606506506,000650
1986-12-186606606506507,000650
1986-12-176336346336343,000634
1986-12-166406476406437,000643
1986-12-156396406396405,000640
1986-12-126306406306402,000640
1986-12-116506516406405,000640
1986-12-106606606606601,000660
1986-12-096696696696693,000669
1986-12-066686686686681,000668
1986-12-056696696686682,000668
1986-12-046706706706701,000670
1986-12-036706716706713,000671
1986-12-026706706706706,000670
1986-12-016706706706702,000670
1986-11-296506506506505,000650
1986-11-2865165165065011,000650
1986-11-276356506356509,000650
1986-11-266356366356357,000635
1986-11-256126336126305,000630
1986-11-226206266126123,000612
1986-11-216196196126128,000612
1986-11-206006006006003,000600
1986-11-1859159558059524,000595
1986-11-1759359359059018,000590
1986-11-1459060059059016,000590
1986-11-1359560059560011,000600
1986-11-126006006006003,000600
1986-11-116256256006003,000600
1986-11-076266266266261,000626
1986-11-056006266006265,000626
1986-11-046016016016011,000601
1986-10-315955955955951,000595
1986-10-305755755755752,000575
1986-10-285955955955953,000595
1986-10-275805805805801,000580
1986-10-255805805805801,000580
1986-10-245755755705704,000570
1986-10-235655655655654,000565
1986-10-2156056056056014,000560
1986-10-205705705705705,000570
1986-10-175605705605704,000570
1986-10-165615615605604,000560
1986-10-155605605605602,000560
1986-10-145505605505607,000560
1986-10-095755755755751,000575
1986-10-075895895805804,000580
1986-10-065905905905901,000590
1986-10-045905905905904,000590
1986-10-036006005905909,000590
1986-10-026046046036033,000603
1986-10-016036036036033,000603
1986-09-306026026006004,000600
1986-09-296036036036035,000603
1986-09-276056056046043,000604
1986-09-266046056046052,000605
1986-09-256026036026033,000603
1986-09-246106106106108,000610
1986-09-226206216106104,000610
1986-09-116306306306302,000630
1986-09-066306306256254,000625
1986-09-0563564563563515,000635
1986-09-0463063063063027,000630
1986-09-026266266266263,000626
1986-09-016166166166161,000616
1986-08-306056156056155,000615
1986-08-296056156056156,000615
1986-08-286146146046049,000604
1986-08-276196196156154,000615
1986-08-266056166056168,000616
1986-08-2560461160360613,000606
1986-08-236186186016019,000601
1986-08-226206206186187,000618
1986-08-216296296296292,000629
1986-08-2063063062962914,000629
1986-08-196406406306306,000630
1986-08-1864064064064012,000640
1986-08-1563965963965925,000659
1986-08-1364164164064031,000640
1986-08-126526526416413,000641
1986-08-116506516506503,000650
1986-08-076556556406407,000640
1986-08-066836836506507,000650
1986-08-026936936936932,000693
1986-08-017007006936932,000693
1986-07-317017017007005,000700
1986-07-2970070069069111,000691
1986-07-287147147027024,000702
1986-07-267147147147141,000714
1986-07-257207207137133,000713
1986-07-2471571571371317,000713
1986-07-237147147147142,000714
1986-07-217207207207206,000720
1986-07-1973073073073045,000730
1986-07-1872172172072010,000720
1986-07-177307327257257,000725
1986-07-1672073072073012,000730
1986-07-1573073072572519,000725
1986-07-117307307257257,000725
1986-07-107457457407408,000740
1986-07-0975175174674613,000746
1986-07-087517527517523,000752
1986-07-077467467467462,000746
1986-07-057467477407408,000740
1986-07-047467467467464,000746
1986-07-037757757707705,000770
1986-07-027807807757754,000775
1986-07-017817827807809,000780
1986-06-307827827817814,000781
1986-06-2877977977977912,000779
1986-06-247897897897895,000789
1986-06-207997997997999,000799
1986-06-198068067977995,000799
1986-06-1882582979779718,000797
1986-06-1782582581281521,000815
1986-06-1682482682182546,000825
1986-06-1382282681582529,000825
1986-06-1282682682582628,000826
1986-06-11840841825825100,000825
1986-06-1083783783083025,000830
1986-06-048378378378371,000837
1986-06-038398398378377,000837
1986-06-0283884083883888,000838
1986-05-318408408388384,000838
1986-05-3085085085085011,000850
1986-05-29830851830850170,000850
1986-05-2881583081582024,000820
1986-05-278058208058209,000820
1986-05-267957957947955,000795
1986-05-247957957957954,000795
1986-05-238008007907958,000795
1986-05-228198208068068,000806
1986-05-2180382080382018,000820
1986-05-2080080080080015,000800
1986-05-198018028008008,000800
1986-05-178038038018017,000801
1986-05-168098098008057,000805
1986-05-1580080079979916,000799
1986-05-148108108098099,000809
1986-05-1382082082082032,000820
1986-05-128108258108257,000825
1986-05-0881081581081013,000810
1986-05-028198208198202,000820
1986-05-018308308208209,000820
1986-04-308408408408401,000840
1986-04-2885085085085011,000850
1986-04-268488488488482,000848
1986-04-2585086084185044,000850
1986-04-24809840809840102,000840
1986-04-2380081080080945,000809
1986-04-227977977977971,000797
1986-04-217977987977982,000798
1986-04-1879979979479812,000798
1986-04-177997997997991,000799
1986-04-1581081080080023,000800
1986-04-1081581580980912,000809
1986-04-0981981981981913,000819
1986-03-2879182079181937,000819
1986-03-2580180180180110,000801
1986-03-2281181181181110,000811
1986-03-198008007957952,000795
1986-03-188048048008007,000800
1986-03-178208208208205,000820
1986-03-1482082082082020,000820
1986-03-138028028028026,000802
1986-03-128028038028026,000802
1986-03-1181581579579513,000795
1986-03-1081081580980913,000809
1986-03-0678080078080016,000800
1986-03-057607747607747,000774
1986-03-037607607607602,000760
1986-02-287557757557756,000775
1986-02-277447457447452,000745
1986-02-267357457357457,000745
1986-02-2572974072574028,000740
1986-02-2077778077777910,000779
1986-02-197897897877879,000787
1986-02-1578978978978911,000789
1986-02-147997997997996,000799
1986-02-1281081081081012,000810
1986-02-018008008008001,000800
1986-01-3178080078080020,000800
1986-01-3077077077077010,000770
1986-01-287887887817814,000781
1986-01-2483983983983921,000839
1986-01-2383484183484121,000841
1986-01-2283583583583510,000835
1986-01-208258258258255,000825
1986-01-1685585585585520,000855
1986-01-148458458458459,000845
1986-01-1387287285585517,000855
1986-01-10850864850861155,000861
1986-01-098308308308303,000830
1986-01-078208208208202,000820

分割・併合履歴 : なし