3553 共和レザー(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-282,1302,1302,1302,13020,0002,130
1988-12-272,1302,1402,1202,14022,0002,140
1988-12-262,1002,1002,0702,07016,0002,070
1988-12-242,1002,1002,0702,1009,0002,100
1988-12-232,1402,1402,0902,0905,0002,090
1988-12-222,0902,1402,0902,1408,0002,140
1988-12-212,1402,1402,1402,1408,0002,140
1988-12-202,1402,1502,1302,15010,0002,150
1988-12-192,2002,2002,1502,15019,0002,150
1988-12-162,2502,2502,2002,22079,0002,220
1988-12-152,1502,2002,1302,200106,0002,200
1988-12-142,0502,1502,0302,15099,0002,150
1988-12-132,1002,1002,0102,01050,0002,010
1988-12-122,0802,1002,0502,05051,0002,050
1988-12-092,0402,0902,0002,08051,0002,080
1988-12-082,0002,0502,0002,05018,0002,050
1988-12-072,0402,0502,0002,03014,0002,030
1988-12-062,0002,0502,0002,05041,0002,050
1988-12-051,9801,9801,9801,9802,0001,980
1988-12-031,9802,0001,9801,9809,0001,980
1988-12-022,0102,0302,0002,03038,0002,030
1988-12-012,0302,0602,0002,03017,0002,030
1988-11-302,0702,0702,0302,06018,0002,060
1988-11-292,0802,0902,0702,08026,0002,080
1988-11-282,1102,1102,0502,08020,0002,080
1988-11-262,0002,1102,0002,11048,0002,110
1988-11-252,1002,1702,0502,05084,0002,050
1988-11-241,9902,0801,9802,08092,0002,080
1988-11-221,8702,0001,8502,00051,0002,000
1988-11-211,7401,8501,7401,85035,0001,850
1988-11-181,7201,7501,7201,74029,0001,740
1988-11-171,6001,7201,5901,72040,0001,720
1988-11-161,4801,6001,4801,60021,0001,600
1988-11-151,5101,5301,5101,53036,0001,530
1988-11-111,7101,7101,7101,71014,0001,710
1988-11-101,7401,7701,7401,7708,0001,770
1988-11-081,7301,8001,7301,80029,0001,800
1988-11-071,7601,8001,7501,80015,0001,800
1988-11-051,8501,8501,8501,8501,0001,850
1988-11-041,8501,8601,8501,8604,0001,860
1988-11-021,8801,9101,8801,900125,0001,900
1988-11-011,8501,8501,8501,8502,0001,850
1988-10-291,9201,9201,9001,92024,0001,920
1988-10-281,9001,9301,9001,93070,0001,930
1988-10-271,8501,8701,8501,8706,0001,870
1988-10-261,8601,8701,8601,8705,0001,870
1988-10-251,8001,8901,8001,89035,0001,890
1988-10-241,8201,8201,8001,8002,0001,800
1988-10-221,8101,8401,8101,8408,0001,840
1988-10-211,8401,8401,8401,8402,0001,840
1988-10-201,9001,9001,8901,90011,0001,900
1988-10-191,8901,9301,8901,92017,0001,920
1988-10-181,8501,8901,8501,8907,0001,890
1988-10-171,8501,8501,8501,8505,0001,850
1988-10-141,9401,9401,9401,94011,0001,940
1988-10-131,9601,9601,9601,9603,0001,960
1988-10-121,9702,0001,9702,0005,0002,000
1988-10-111,9402,0301,9402,01034,0002,010
1988-10-071,9401,9401,9401,9406,0001,940
1988-10-061,8101,9301,8001,93057,0001,930
1988-10-051,8701,8701,8701,8701,0001,870
1988-10-041,8801,8801,8301,8606,0001,860
1988-10-031,9201,9201,8801,8808,0001,880
1988-10-011,8601,9501,8601,95013,0001,950
1988-09-301,9501,9501,8901,8908,0001,890
1988-09-291,9501,9701,9501,9707,0001,970
1988-09-281,8701,9601,8701,96042,0001,960
1988-09-271,9301,9301,8701,87012,0001,870
1988-09-261,9001,9301,9001,9307,0001,930
1988-09-241,8801,9301,8801,93015,0001,930
1988-09-221,8801,8801,8801,88010,0001,880
1988-09-211,9401,9401,9401,9406,0001,940
1988-09-202,0102,0101,9801,9808,0001,980
1988-09-191,9802,0401,9602,01042,0002,010
1988-09-161,8501,9601,8401,96035,0001,960
1988-09-141,8801,9101,8801,9103,0001,910
1988-09-131,9301,9401,9101,92011,0001,920
1988-09-121,9101,9701,9101,96023,0001,960
1988-09-091,9301,9501,9001,91014,0001,910
1988-09-081,9601,9601,9201,9209,0001,920
1988-09-072,0002,0001,9801,9805,0001,980
1988-09-061,9701,9801,9401,98015,0001,980
1988-09-052,0202,0301,9701,97019,0001,970
1988-09-031,9702,0401,9702,04027,0002,040
1988-09-022,0002,0001,9301,97039,0001,970
1988-09-011,9702,0001,9501,95020,0001,950
1988-08-311,9602,0501,9602,00036,0002,000
1988-08-301,9601,9601,9201,92024,0001,920
1988-08-292,0202,0801,9502,00041,0002,000
1988-08-272,0102,0101,9602,00034,0002,000
1988-08-262,0202,0301,9801,98061,0001,980
1988-08-252,0402,0702,0002,04035,0002,040
1988-08-241,9502,0501,9502,00089,0002,000
1988-08-232,0502,1201,9701,980116,0001,980
1988-08-222,0802,1302,0802,10056,0002,100
1988-08-192,1502,1802,0802,150111,0002,150
1988-08-182,0802,2002,0802,130238,0002,130
1988-08-172,0002,0901,9802,090153,0002,090
1988-08-162,0902,0901,9702,050180,0002,050
1988-08-152,0002,1101,9902,090393,0002,090
1988-08-121,8002,0401,8002,000528,0002,000
1988-08-111,7501,8301,7301,790249,0001,790
1988-08-101,6501,7801,6501,750226,0001,750
1988-08-091,7301,7301,6501,71057,0001,710
1988-08-081,6701,7501,6701,740212,0001,740
1988-08-061,7201,7201,6501,690142,0001,690
1988-08-051,5501,7201,5301,690271,0001,690
1988-08-041,5901,6001,5501,55050,0001,550
1988-08-031,5501,5901,5301,590131,0001,590
1988-08-021,5501,5501,5401,55023,0001,550
1988-08-011,5101,5701,5101,57079,0001,570
1988-07-301,5201,5401,4901,54047,0001,540
1988-07-291,5401,5501,5201,52021,0001,520
1988-07-281,4501,5201,4501,49053,0001,490
1988-07-271,4801,4801,4001,43028,0001,430
1988-07-261,4401,4601,3901,46040,0001,460
1988-07-251,4401,4701,4301,46043,0001,460
1988-07-231,4901,5001,4401,49068,0001,490
1988-07-221,5001,6201,5001,510226,0001,510
1988-07-211,3001,5001,3001,500106,0001,500
1988-07-201,2901,3001,2901,30012,0001,300
1988-07-191,2501,2501,2501,25011,0001,250
1988-07-181,2501,2501,2501,2501,0001,250
1988-07-151,2201,2301,2201,2304,0001,230
1988-07-141,2101,2101,2101,2105,0001,210
1988-07-131,2301,2301,2301,2305,0001,230
1988-07-121,2701,2701,2701,2704,0001,270
1988-07-111,3001,3001,2501,25010,0001,250
1988-07-081,2701,2801,2701,27022,0001,270
1988-07-071,2501,2501,2501,25010,0001,250
1988-07-061,2501,2501,2501,2508,0001,250
1988-07-051,2701,2701,2501,2503,0001,250
1988-07-041,2701,2701,2701,2701,0001,270
1988-07-021,2501,2501,2501,2502,0001,250
1988-07-011,2601,2601,2501,2504,0001,250
1988-06-301,2801,2801,2601,2603,0001,260
1988-06-291,2601,2601,2501,2504,0001,250
1988-06-281,2601,2801,2501,28012,0001,280
1988-06-271,2501,2801,2501,2806,0001,280
1988-06-251,2601,2801,2601,2805,0001,280
1988-06-241,2801,2801,2801,2805,0001,280
1988-06-231,2701,2701,2001,2006,0001,200
1988-06-221,2601,2701,2601,2704,0001,270
1988-06-211,2701,2701,2601,2703,0001,270
1988-06-201,2801,2801,2601,26010,0001,260
1988-06-171,2801,2801,2601,2604,0001,260
1988-06-161,2801,3001,2801,3008,0001,300
1988-06-151,3101,3101,2801,2809,0001,280
1988-06-141,2801,2901,2801,29010,0001,290
1988-06-131,3001,3001,2901,2905,0001,290
1988-06-101,3001,3001,3001,3004,0001,300
1988-06-091,3101,3101,2801,28010,0001,280
1988-06-081,3001,3001,3001,3004,0001,300
1988-06-061,3001,3001,3001,3002,0001,300
1988-06-041,3601,3601,3201,3205,0001,320
1988-06-021,3601,3801,3601,38012,0001,380
1988-06-011,3601,4001,3301,40014,0001,400
1988-05-311,3601,3601,3601,3602,0001,360
1988-05-301,3701,3701,3501,3604,0001,360
1988-05-281,3801,3801,3801,3801,0001,380
1988-05-271,3801,4001,3801,40012,0001,400
1988-05-261,3701,3701,3701,3704,0001,370
1988-05-251,3601,3901,3601,3904,0001,390
1988-05-241,3701,3801,3701,3806,0001,380
1988-05-231,3801,3801,3601,3609,0001,360
1988-05-201,4501,4601,4201,44023,0001,440
1988-05-191,4401,4501,4401,45022,0001,450
1988-05-181,4301,4401,4101,43017,0001,430
1988-05-171,3901,4301,3901,40049,0001,400
1988-05-161,4201,4301,3901,40050,0001,400
1988-05-131,3401,4001,3301,40095,0001,400
1988-05-121,2601,3201,2601,32045,0001,320
1988-05-111,2801,2801,2601,2605,0001,260
1988-05-101,2901,2901,2801,2806,0001,280
1988-05-091,2501,2501,2501,2509,0001,250
1988-05-071,2601,2601,2501,2509,0001,250
1988-05-061,2901,3001,2801,28015,0001,280
1988-05-021,2901,3001,2901,29019,0001,290
1988-04-301,2901,3001,2801,2806,0001,280
1988-04-281,2901,2901,2701,2706,0001,270
1988-04-251,2901,2901,2701,2703,0001,270
1988-04-231,2501,2901,2501,2904,0001,290
1988-04-221,2501,2501,2501,2506,0001,250
1988-04-211,2901,3001,2901,3002,0001,300
1988-04-181,2101,2101,2101,2107,0001,210
1988-04-151,2101,2101,2101,21012,0001,210
1988-04-131,2601,2601,2301,2304,0001,230
1988-04-121,3001,3001,2201,2209,0001,220
1988-04-111,3001,3001,2901,29015,0001,290
1988-04-071,2801,2801,2501,2507,0001,250
1988-04-061,3001,3001,2901,2903,0001,290
1988-04-051,3301,3301,3001,30012,0001,300
1988-04-041,2701,3601,2601,36021,0001,360
1988-04-021,2201,2501,2101,2507,0001,250
1988-04-011,2101,2201,2001,2208,0001,220
1988-03-311,2001,2101,2001,2006,0001,200
1988-03-301,2001,2001,2001,2005,0001,200
1988-03-291,1801,1801,1701,1702,0001,170
1988-03-281,1901,2001,1901,1905,0001,190
1988-03-261,2001,2001,1901,1905,0001,190
1988-03-251,2001,2001,1901,1909,0001,190
1988-03-241,2001,2001,1901,2008,0001,200
1988-03-231,1901,2001,1901,1908,0001,190
1988-03-221,2201,2201,1901,19014,0001,190
1988-03-181,2101,2201,2101,2206,0001,220
1988-03-171,2101,2101,2101,2102,0001,210
1988-03-161,2201,2201,2201,2205,0001,220
1988-03-151,2501,2501,2201,22027,0001,220
1988-03-111,1701,1901,1701,1902,0001,190
1988-03-101,2001,2001,1601,16010,0001,160
1988-03-091,2001,2201,2001,2206,0001,220
1988-03-081,2501,2501,2201,2203,0001,220
1988-03-071,2701,2701,2501,25017,0001,250
1988-03-051,3001,3001,2701,2708,0001,270
1988-03-041,3001,3301,3001,32010,0001,320
1988-03-031,3101,3201,3001,32019,0001,320
1988-03-021,2901,3301,2901,30038,0001,300
1988-03-011,1801,2201,1801,21034,0001,210
1988-02-291,1701,1701,1701,1706,0001,170
1988-02-271,1501,1501,1301,1302,0001,130
1988-02-261,1501,1501,1501,1502,0001,150
1988-02-251,1401,1501,1301,13024,0001,130
1988-02-241,1501,1501,1301,13015,0001,130
1988-02-231,1801,1801,1801,1805,0001,180
1988-02-221,1301,1701,1301,1708,0001,170
1988-02-191,1301,1701,1201,12021,0001,120
1988-02-181,1501,1501,1201,12012,0001,120
1988-02-171,1701,1701,1701,1708,0001,170
1988-02-161,1701,1701,1701,1708,0001,170
1988-02-151,1601,1601,1501,1508,0001,150
1988-02-121,1101,1101,1101,1105,0001,110
1988-02-101,1401,1401,1401,1401,0001,140
1988-02-081,1501,1501,1001,1508,0001,150
1988-02-061,1501,1501,1501,1509,0001,150
1988-02-041,1701,1701,1501,15016,0001,150
1988-02-031,1801,1801,1501,1806,0001,180
1988-02-021,1601,1601,1601,1602,0001,160
1988-02-011,1901,1901,1601,1904,0001,190
1988-01-301,1701,1701,1701,1702,0001,170
1988-01-291,1501,1701,1401,1709,0001,170
1988-01-281,1601,1801,1501,1505,0001,150
1988-01-271,1201,1501,0901,1509,0001,150
1988-01-261,1301,1401,1301,14011,0001,140
1988-01-251,1201,1201,1201,12021,0001,120
1988-01-231,1301,1301,0901,09011,0001,090
1988-01-221,1301,1501,1201,1208,0001,120
1988-01-211,1201,1301,1201,1305,0001,130
1988-01-201,1101,1201,1101,12011,0001,120
1988-01-191,1001,1201,0901,09023,0001,090
1988-01-181,1101,1201,0901,09018,0001,090
1988-01-141,1601,1601,1601,1602,0001,160
1988-01-131,1601,1801,1601,16013,0001,160
1988-01-121,1801,1801,1601,16014,0001,160
1988-01-111,1701,1801,1701,1704,0001,170
1988-01-081,2101,2101,1701,17018,0001,170
1988-01-071,1801,2101,1501,21011,0001,210
1988-01-061,1801,1901,1801,19011,0001,190

分割・併合履歴 : なし