3553 共和レザー(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8601,8601,8501,8502,0001,850
1989-12-281,8901,8901,8401,8404,0001,840
1989-12-271,8301,8301,8301,83010,0001,830
1989-12-261,9001,9001,8901,8906,0001,890
1989-12-251,8501,9001,8501,90020,0001,900
1989-12-221,8401,8401,8301,8303,0001,830
1989-12-191,8601,8601,8601,8602,0001,860
1989-12-181,8301,8701,8201,87013,0001,870
1989-12-151,8501,8701,8501,85012,0001,850
1989-12-141,8401,8501,8401,8505,0001,850
1989-12-131,8501,8501,8301,83016,0001,830
1989-12-121,8701,8701,8501,8708,0001,870
1989-12-081,9001,9001,8501,85012,0001,850
1989-12-071,8601,8701,8401,87012,0001,870
1989-12-061,8901,8901,8601,8904,0001,890
1989-12-051,8701,8701,8601,8602,0001,860
1989-12-041,9101,9101,8801,8808,0001,880
1989-12-011,9001,9001,9001,9004,0001,900
1989-11-301,8701,9001,8701,9004,0001,900
1989-11-291,8701,8701,8501,8506,0001,850
1989-11-281,9001,9001,8701,8709,0001,870
1989-11-241,7901,7901,7801,78025,0001,780
1989-11-221,8001,8001,7901,79014,0001,790
1989-11-211,8201,8301,7901,79012,0001,790
1989-11-201,8501,8501,8301,8303,0001,830
1989-11-171,8801,8801,7901,79010,0001,790
1989-11-161,9101,9101,8901,89013,0001,890
1989-11-151,8601,8901,8601,8908,0001,890
1989-11-141,8501,8501,8501,8502,0001,850
1989-11-131,8501,8501,8501,8507,0001,850
1989-11-101,8001,8001,7601,78021,0001,780
1989-11-091,8301,8601,8301,83018,0001,830
1989-11-081,8401,8501,8301,83013,0001,830
1989-11-071,8301,8401,8301,8307,0001,830
1989-11-061,8701,8701,8501,8508,0001,850
1989-11-021,8501,8501,8501,8503,0001,850
1989-11-011,8501,8501,8501,85010,0001,850
1989-10-311,8501,8501,8501,85018,0001,850
1989-10-301,8801,8801,8801,8803,0001,880
1989-10-271,8901,8901,8801,8806,0001,880
1989-10-261,8901,8901,8801,89013,0001,890
1989-10-251,9501,9501,9001,9003,0001,900
1989-10-241,9601,9601,9501,9505,0001,950
1989-10-201,9801,9801,9501,95013,0001,950
1989-10-181,9901,9901,9701,9706,0001,970
1989-10-171,9702,0001,9702,0008,0002,000
1989-10-161,9801,9801,9301,9506,0001,950
1989-10-131,9902,0201,9902,02011,0002,020
1989-10-122,0202,0201,9802,00016,0002,000
1989-10-112,0402,0402,0002,00032,0002,000
1989-10-091,8802,0001,8802,00027,0002,000
1989-10-061,8801,8801,8601,86015,0001,860
1989-10-051,9001,9001,9001,9002,0001,900
1989-10-041,9201,9201,9001,9103,0001,910
1989-10-031,9301,9501,9301,9309,0001,930
1989-10-021,8601,9301,8601,9309,0001,930
1989-09-291,8401,8501,8401,8508,0001,850
1989-09-281,8401,8401,8401,84021,0001,840
1989-09-271,8501,8601,8301,8307,0001,830
1989-09-261,8501,8501,8301,83017,0001,830
1989-09-251,8801,8801,8701,8706,0001,870
1989-09-221,8301,8801,8201,88032,0001,880
1989-09-211,8201,8201,8201,8207,0001,820
1989-09-201,8201,8401,8101,82011,0001,820
1989-09-191,8501,8501,8101,85021,0001,850
1989-09-181,8401,8501,8401,8507,0001,850
1989-09-141,8501,8501,8501,8504,0001,850
1989-09-121,8801,8801,8801,8801,0001,880
1989-09-111,8601,8601,8401,85019,0001,850
1989-09-081,8601,8601,8601,8605,0001,860
1989-09-071,8801,8801,8501,8504,0001,850
1989-09-061,9001,9001,8901,8909,0001,890
1989-09-051,9001,9001,9001,90016,0001,900
1989-09-041,9401,9501,9001,9007,0001,900
1989-09-011,9401,9401,9401,9405,0001,940
1989-08-311,9001,9401,8901,9405,0001,940
1989-08-301,9001,9101,9001,9106,0001,910
1989-08-291,9501,9701,9501,95046,0001,950
1989-08-281,9201,9501,9201,95017,0001,950
1989-08-251,9201,9201,9201,9203,0001,920
1989-08-241,9501,9501,9401,95014,0001,950
1989-08-231,9501,9501,9501,9502,0001,950
1989-08-221,9501,9501,9401,9509,0001,950
1989-08-211,9501,9601,9501,96015,0001,960
1989-08-181,8501,9001,8501,90061,0001,900
1989-08-171,8501,8501,8501,85025,0001,850
1989-08-161,8501,8701,8501,85014,0001,850
1989-08-151,8601,8601,8501,8509,0001,850
1989-08-141,9001,9001,8701,8704,0001,870
1989-08-111,9001,9001,9001,9001,0001,900
1989-08-101,9101,9101,9101,9103,0001,910
1989-08-091,9001,9001,9001,9003,0001,900
1989-08-081,8901,9001,8601,90010,0001,900
1989-08-071,8801,8801,8501,88014,0001,880
1989-08-041,9401,9401,9401,9402,0001,940
1989-08-031,9801,9801,9501,9507,0001,950
1989-08-022,0202,0201,9701,9809,0001,980
1989-08-012,0302,0602,0202,0607,0002,060
1989-07-312,0602,0602,0502,0504,0002,050
1989-07-282,0902,0902,0402,07020,0002,070
1989-07-272,0502,0802,0502,08067,0002,080
1989-07-261,9602,1501,9602,130163,0002,130
1989-07-252,0002,0101,9801,98010,0001,980
1989-07-242,0102,0202,0002,02023,0002,020
1989-07-201,9702,0201,9702,02010,0002,020
1989-07-181,9001,9001,9001,9001,0001,900
1989-07-171,9601,9601,9601,9602,0001,960
1989-07-141,9901,9901,9901,9901,0001,990
1989-07-131,9501,9901,9501,9905,0001,990
1989-07-122,0602,0601,9501,95041,0001,950
1989-07-112,0502,1402,0402,060181,0002,060
1989-07-101,9402,0501,9302,050141,0002,050
1989-07-071,8501,9301,8501,93073,0001,930
1989-07-061,7801,8201,7801,8204,0001,820
1989-07-051,7901,8001,7601,8009,0001,800
1989-07-041,7401,7401,7301,7309,0001,730
1989-07-031,7401,7401,7401,7401,0001,740
1989-06-301,7701,7701,7301,73013,0001,730
1989-06-291,8001,8001,8001,8006,0001,800
1989-06-281,7701,7701,7401,74011,0001,740
1989-06-271,7501,7701,7501,7702,0001,770
1989-06-261,7901,8501,7701,77015,0001,770
1989-06-221,7701,7701,7701,7703,0001,770
1989-06-211,7501,7701,7501,7702,0001,770
1989-06-201,7301,7701,7301,7709,0001,770
1989-06-191,7801,7801,7801,7801,0001,780
1989-06-161,8001,8101,7801,7806,0001,780
1989-06-151,8001,8001,8001,80019,0001,800
1989-06-141,8301,8301,8301,8307,0001,830
1989-06-131,8301,8301,8301,8301,0001,830
1989-06-121,8501,8501,8301,8303,0001,830
1989-06-091,8501,8501,8501,85010,0001,850
1989-06-071,8601,8601,8601,8604,0001,860
1989-06-051,9001,9001,9001,9002,0001,900
1989-06-021,9101,9101,9001,9006,0001,900
1989-06-011,9301,9301,9001,90017,0001,900
1989-05-311,9201,9401,9201,93033,0001,930
1989-05-301,9001,9001,8801,9007,0001,900
1989-05-291,8901,9101,8901,9003,0001,900
1989-05-261,9101,9101,9101,9102,0001,910
1989-05-251,8901,9201,8901,91036,0001,910
1989-05-241,8701,8701,8701,87015,0001,870
1989-05-231,9001,9001,8701,87076,0001,870
1989-05-221,8901,9001,8901,90022,0001,900
1989-05-191,9001,9101,8901,89061,0001,890
1989-05-181,8801,9001,8701,90082,0001,900
1989-05-171,8701,8901,8701,88072,0001,880
1989-05-161,8701,8701,8701,8704,0001,870
1989-05-151,8301,8801,8001,88022,0001,880
1989-05-121,8601,8601,8301,86015,0001,860
1989-05-101,8501,8601,8501,8609,0001,860
1989-05-091,8601,8601,8501,8508,0001,850
1989-05-081,8801,8801,8601,8806,0001,880
1989-05-021,7801,8801,7801,88018,0001,880
1989-05-011,8001,8001,7901,79016,0001,790
1989-04-281,8101,8101,7901,79010,0001,790
1989-04-271,8101,8101,7801,78024,0001,780
1989-04-261,8301,8301,8101,81021,0001,810
1989-04-251,7901,8401,7901,80016,0001,800
1989-04-241,8501,8501,8001,80031,0001,800
1989-04-211,8301,8601,8001,81032,0001,810
1989-04-201,8401,8401,8401,8404,0001,840
1989-04-191,8301,8501,8301,84011,0001,840
1989-04-181,8601,8601,8301,8304,0001,830
1989-04-141,8601,8901,8401,89021,0001,890
1989-04-131,8601,8601,8601,8605,0001,860
1989-04-111,8701,8701,8601,86017,0001,860
1989-04-071,9001,9001,9001,9001,0001,900
1989-04-061,9501,9501,9501,9506,0001,950
1989-04-051,9201,9201,9201,9209,0001,920
1989-04-031,8301,8601,8301,8609,0001,860
1989-03-311,7701,7701,7301,7406,0001,740
1989-03-301,7601,7601,7601,7604,0001,760
1989-03-281,7501,7501,7501,75023,0001,750
1989-03-271,7501,7901,7501,75025,0001,750
1989-03-241,7501,7601,7401,75013,0001,750
1989-03-231,8001,8001,7601,7604,0001,760
1989-03-201,8301,8301,8301,8308,0001,830
1989-03-161,8401,8501,8301,84023,0001,840
1989-03-151,8501,8501,8501,8504,0001,850
1989-03-141,8401,8401,8401,8401,0001,840
1989-03-131,8301,8401,8301,84024,0001,840
1989-03-101,8401,8501,8301,83014,0001,830
1989-03-091,7601,7601,7501,7502,0001,750
1989-03-081,8001,8101,8001,8005,0001,800
1989-03-071,8301,8701,8301,84023,0001,840
1989-03-011,8901,8901,8901,89019,0001,890
1989-02-281,9001,9001,8901,8909,0001,890
1989-02-271,9501,9501,9001,90010,0001,900
1989-02-231,9801,9801,9601,9603,0001,960
1989-02-221,9501,9501,9501,9501,0001,950
1989-02-211,9801,9901,9801,99015,0001,990
1989-02-201,8901,9501,8901,95021,0001,950
1989-02-162,0202,0201,9501,9504,0001,950
1989-02-152,0302,0302,0002,02010,0002,020
1989-02-142,0402,0402,0002,0309,0002,030
1989-02-132,0402,0402,0302,0406,0002,040
1989-02-101,9502,0301,9502,03028,0002,030
1989-02-091,9401,9401,9401,9401,0001,940
1989-02-081,9501,9501,9501,9504,0001,950
1989-02-072,0002,0001,9501,95026,0001,950
1989-02-061,9701,9901,9501,9508,0001,950
1989-02-032,0202,0201,9501,95016,0001,950
1989-02-022,0202,0302,0202,03017,0002,030
1989-02-012,0002,0302,0002,03021,0002,030
1989-01-312,0702,0702,0702,0704,0002,070
1989-01-302,0702,0702,0702,0702,0002,070
1989-01-282,0702,0802,0702,0802,0002,080
1989-01-272,1002,1002,0702,09013,0002,090
1989-01-262,0902,0902,0502,0505,0002,050
1989-01-252,1002,1002,1002,1007,0002,100
1989-01-242,0702,1002,0702,07022,0002,070
1989-01-232,1802,1902,1302,13015,0002,130
1989-01-202,1902,1902,1902,1901,0002,190
1989-01-192,2202,2202,2102,2102,0002,210
1989-01-182,2002,2402,2002,2406,0002,240
1989-01-172,2602,2602,2002,2004,0002,200
1989-01-132,2502,2802,2502,26048,0002,260
1989-01-122,3102,3102,2302,23044,0002,230
1989-01-112,2302,3102,2202,30083,0002,300
1989-01-102,1602,2302,1602,23037,0002,230
1989-01-092,1502,2002,1502,20025,0002,200
1989-01-062,2302,2302,2302,2301,0002,230
1989-01-052,2502,2502,2102,24015,0002,240
1989-01-042,1302,2902,1302,270114,0002,270

分割・併合履歴 : なし