3553 共和レザー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-12-27 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1991-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-12-25 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-12-24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-12-20 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-12-19 | 1,070 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-12-18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-12-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-12-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-12-13 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1991-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-11-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-11-21 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1991-11-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-11-18 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-11-15 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1991-11-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1991-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1991-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-11-08 | 1,160 | 1,160 | 1,140 | 1,160 | 11,000 | 1,160 |
| 1991-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-11-06 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1991-10-31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1991-10-30 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1991-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-10-24 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-10-23 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 1,170 |
| 1991-10-22 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1991-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-10-18 | 1,170 | 1,210 | 1,170 | 1,210 | 3,000 | 1,210 |
| 1991-10-17 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1991-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-10-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-10-09 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 | 1,300 |
| 1991-10-08 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1991-10-07 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1991-10-04 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 1,250 |
| 1991-10-03 | 1,210 | 1,240 | 1,200 | 1,240 | 9,000 | 1,240 |
| 1991-10-02 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-10-01 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
| 1991-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-09-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-09-24 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1991-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1991-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-09-13 | 1,100 | 1,100 | 1,090 | 1,090 | 28,000 | 1,090 |
| 1991-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-09-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-09-09 | 1,020 | 1,050 | 1,000 | 1,050 | 9,000 | 1,050 |
| 1991-09-06 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1991-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-09-02 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1991-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-08-29 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1991-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-08-26 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1991-08-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-08-21 | 1,090 | 1,100 | 1,070 | 1,090 | 10,000 | 1,090 |
| 1991-08-20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-08-16 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-08-15 | 1,170 | 1,190 | 1,160 | 1,190 | 6,000 | 1,190 |
| 1991-08-14 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1991-08-13 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1991-08-09 | 1,220 | 1,240 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1991-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-08-06 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 1991-08-02 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1991-07-31 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 1,240 |
| 1991-07-29 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1991-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-07-23 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1991-07-16 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1991-07-12 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 | 1,220 |
| 1991-07-11 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1991-07-10 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1991-07-09 | 1,210 | 1,210 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1991-07-04 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1991-07-03 | 1,220 | 1,220 | 1,170 | 1,170 | 13,000 | 1,170 |
| 1991-07-02 | 1,260 | 1,260 | 1,240 | 1,260 | 8,000 | 1,260 |
| 1991-06-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-06-27 | 1,260 | 1,280 | 1,260 | 1,270 | 5,000 | 1,270 |
| 1991-06-26 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 | 1,290 |
| 1991-06-25 | 1,200 | 1,230 | 1,170 | 1,230 | 14,000 | 1,230 |
| 1991-06-24 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-06-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-06-20 | 1,210 | 1,220 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1991-06-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1991-06-18 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1991-06-17 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1991-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1991-06-13 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1991-06-12 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1991-06-11 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1991-06-10 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1991-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1991-06-03 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 1,290 |
| 1991-05-31 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,270 |
| 1991-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1991-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-22 | 1,250 | 1,270 | 1,220 | 1,270 | 5,000 | 1,270 |
| 1991-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-05-20 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1991-05-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1991-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1991-05-13 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1991-05-10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1991-05-09 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1991-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1991-05-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-05-02 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 1,330 |
| 1991-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1991-04-25 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1991-04-24 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1991-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1991-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 | 1,400 |
| 1991-04-19 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,400 |
| 1991-04-18 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1991-04-17 | 1,360 | 1,380 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1991-04-16 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1991-04-15 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1991-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1991-04-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1991-04-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1991-04-08 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1991-04-05 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1991-04-04 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 1,480 |
| 1991-04-03 | 1,490 | 1,490 | 1,470 | 1,470 | 14,000 | 1,470 |
| 1991-04-02 | 1,400 | 1,450 | 1,400 | 1,450 | 24,000 | 1,450 |
| 1991-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1991-03-29 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1991-03-28 | 1,300 | 1,350 | 1,300 | 1,350 | 29,000 | 1,350 |
| 1991-03-27 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1991-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-03-25 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1991-03-22 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1991-03-20 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 1,330 |
| 1991-03-19 | 1,340 | 1,350 | 1,320 | 1,320 | 8,000 | 1,320 |
| 1991-03-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1991-03-14 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1991-03-13 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1991-03-12 | 1,400 | 1,400 | 1,340 | 1,340 | 17,000 | 1,340 |
| 1991-03-11 | 1,350 | 1,390 | 1,350 | 1,390 | 34,000 | 1,390 |
| 1991-03-08 | 1,240 | 1,310 | 1,240 | 1,310 | 53,000 | 1,310 |
| 1991-03-07 | 1,230 | 1,250 | 1,230 | 1,230 | 29,000 | 1,230 |
| 1991-03-06 | 1,230 | 1,230 | 1,210 | 1,210 | 20,000 | 1,210 |
| 1991-03-05 | 1,260 | 1,270 | 1,250 | 1,270 | 9,000 | 1,270 |
| 1991-03-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-03-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1991-02-28 | 1,290 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1991-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1991-02-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1991-02-22 | 1,280 | 1,320 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1991-02-21 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1991-02-19 | 1,340 | 1,340 | 1,330 | 1,340 | 7,000 | 1,340 |
| 1991-02-18 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 1,330 |
| 1991-02-15 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1991-02-14 | 1,280 | 1,300 | 1,270 | 1,270 | 12,000 | 1,270 |
| 1991-02-13 | 1,240 | 1,270 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1991-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1991-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-02-04 | 1,180 | 1,230 | 1,180 | 1,230 | 3,000 | 1,230 |
| 1991-02-01 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 1991-01-31 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1991-01-30 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1991-01-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-01-25 | 1,220 | 1,220 | 1,190 | 1,210 | 7,000 | 1,210 |
| 1991-01-22 | 1,200 | 1,240 | 1,190 | 1,240 | 16,000 | 1,240 |
| 1991-01-21 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 1991-01-18 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 1,220 |
| 1991-01-17 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1991-01-11 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 1991-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1991-01-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1991-01-08 | 1,270 | 1,270 | 1,250 | 1,250 | 22,000 | 1,250 |
| 1991-01-07 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1991-01-04 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
分割・併合履歴 ： なし
