3553 共和レザー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1992-12-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1992-12-22 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1992-12-21 | 780 | 805 | 780 | 805 | 30,000 | 805 |
| 1992-12-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-12-16 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1992-12-15 | 760 | 780 | 760 | 780 | 12,000 | 780 |
| 1992-12-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-12-11 | 760 | 780 | 760 | 780 | 9,000 | 780 |
| 1992-12-10 | 720 | 760 | 720 | 760 | 39,000 | 760 |
| 1992-12-09 | 707 | 720 | 706 | 720 | 19,000 | 720 |
| 1992-12-07 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1992-12-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-11-30 | 691 | 705 | 691 | 705 | 2,000 | 705 |
| 1992-11-27 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1992-11-19 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 1992-11-18 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1992-11-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-11-06 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-11-05 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 1992-10-29 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 1992-10-27 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1992-10-23 | 700 | 710 | 700 | 710 | 16,000 | 710 |
| 1992-10-22 | 710 | 710 | 690 | 690 | 2,000 | 690 |
| 1992-10-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-15 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 1992-10-12 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1992-10-09 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1992-10-07 | 730 | 745 | 730 | 735 | 7,000 | 735 |
| 1992-10-05 | 720 | 734 | 720 | 734 | 2,000 | 734 |
| 1992-10-02 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-10-01 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1992-09-30 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 1992-09-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-09-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-09-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-09-21 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-09-18 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1992-09-16 | 700 | 700 | 685 | 685 | 6,000 | 685 |
| 1992-09-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-09-11 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 1992-09-10 | 691 | 700 | 691 | 700 | 3,000 | 700 |
| 1992-09-09 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1992-09-04 | 719 | 719 | 706 | 706 | 3,000 | 706 |
| 1992-09-03 | 706 | 719 | 706 | 719 | 2,000 | 719 |
| 1992-09-02 | 711 | 711 | 706 | 706 | 2,000 | 706 |
| 1992-09-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1992-08-31 | 719 | 720 | 700 | 700 | 4,000 | 700 |
| 1992-08-27 | 690 | 700 | 680 | 700 | 6,000 | 700 |
| 1992-08-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-08-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-08-24 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 1992-08-21 | 602 | 622 | 602 | 617 | 3,000 | 617 |
| 1992-08-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-08-17 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1992-08-14 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1992-08-13 | 580 | 580 | 579 | 580 | 17,000 | 580 |
| 1992-08-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-08-07 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1992-08-05 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-07-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-07-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-07-28 | 680 | 680 | 650 | 650 | 4,000 | 650 |
| 1992-07-27 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1992-07-24 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-07-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-07-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-21 | 719 | 719 | 700 | 700 | 3,000 | 700 |
| 1992-07-16 | 724 | 724 | 724 | 724 | 12,000 | 724 |
| 1992-07-15 | 745 | 745 | 721 | 721 | 4,000 | 721 |
| 1992-07-10 | 770 | 770 | 765 | 765 | 7,000 | 765 |
| 1992-07-07 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1992-07-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-07-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-07-01 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1992-06-30 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1992-06-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-06-23 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 1992-06-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1992-06-15 | 835 | 835 | 823 | 823 | 4,000 | 823 |
| 1992-06-12 | 815 | 823 | 815 | 823 | 5,000 | 823 |
| 1992-06-11 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1992-06-08 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1992-06-05 | 816 | 816 | 815 | 815 | 4,000 | 815 |
| 1992-06-04 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1992-06-02 | 816 | 816 | 815 | 815 | 2,000 | 815 |
| 1992-05-27 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1992-05-26 | 825 | 825 | 810 | 810 | 2,000 | 810 |
| 1992-05-25 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 1992-05-22 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1992-05-19 | 815 | 820 | 815 | 815 | 4,000 | 815 |
| 1992-05-18 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1992-05-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-05-14 | 841 | 855 | 840 | 850 | 15,000 | 850 |
| 1992-05-13 | 856 | 856 | 840 | 840 | 17,000 | 840 |
| 1992-05-12 | 861 | 861 | 860 | 860 | 6,000 | 860 |
| 1992-05-11 | 821 | 845 | 820 | 845 | 11,000 | 845 |
| 1992-05-08 | 791 | 805 | 791 | 805 | 6,000 | 805 |
| 1992-05-07 | 768 | 783 | 768 | 783 | 2,000 | 783 |
| 1992-05-06 | 753 | 758 | 753 | 758 | 6,000 | 758 |
| 1992-05-01 | 730 | 730 | 720 | 722 | 19,000 | 722 |
| 1992-04-30 | 751 | 751 | 720 | 720 | 6,000 | 720 |
| 1992-04-28 | 776 | 776 | 754 | 760 | 11,000 | 760 |
| 1992-04-27 | 771 | 780 | 771 | 771 | 8,000 | 771 |
| 1992-04-24 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-04-23 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1992-04-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-04-20 | 822 | 823 | 810 | 810 | 5,000 | 810 |
| 1992-04-17 | 839 | 839 | 831 | 831 | 4,000 | 831 |
| 1992-04-16 | 855 | 855 | 847 | 847 | 12,000 | 847 |
| 1992-04-15 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 1992-04-14 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 1992-04-13 | 851 | 852 | 851 | 851 | 9,000 | 851 |
| 1992-04-10 | 850 | 851 | 850 | 851 | 15,000 | 851 |
| 1992-04-07 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1992-04-06 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1992-04-03 | 912 | 912 | 910 | 910 | 12,000 | 910 |
| 1992-04-02 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1992-04-01 | 930 | 932 | 928 | 932 | 4,000 | 932 |
| 1992-03-31 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1992-03-27 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1992-03-25 | 931 | 932 | 925 | 930 | 18,000 | 930 |
| 1992-03-24 | 931 | 931 | 931 | 931 | 10,000 | 931 |
| 1992-03-23 | 940 | 940 | 931 | 931 | 8,000 | 931 |
| 1992-03-18 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-03-17 | 929 | 954 | 929 | 954 | 10,000 | 954 |
| 1992-03-16 | 950 | 950 | 930 | 930 | 7,000 | 930 |
| 1992-03-12 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 1992-03-11 | 985 | 985 | 976 | 976 | 2,000 | 976 |
| 1992-03-09 | 990 | 990 | 985 | 985 | 3,000 | 985 |
| 1992-03-06 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1992-03-05 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1992-03-03 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1992-03-02 | 988 | 990 | 982 | 990 | 7,000 | 990 |
| 1992-02-28 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-02-27 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 1992-02-26 | 970 | 990 | 970 | 990 | 3,000 | 990 |
| 1992-02-21 | 965 | 966 | 965 | 965 | 4,000 | 965 |
| 1992-02-20 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1992-02-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-02-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-02-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-02-14 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1992-02-13 | 991 | 991 | 980 | 980 | 7,000 | 980 |
| 1992-02-12 | 990 | 990 | 981 | 981 | 6,000 | 981 |
| 1992-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-02-07 | 991 | 1,000 | 990 | 990 | 9,000 | 990 |
| 1992-02-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-02-05 | 978 | 979 | 978 | 979 | 3,000 | 979 |
| 1992-02-04 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1992-02-03 | 979 | 979 | 979 | 979 | 9,000 | 979 |
| 1992-01-31 | 919 | 929 | 919 | 929 | 21,000 | 929 |
| 1992-01-30 | 929 | 929 | 929 | 929 | 5,000 | 929 |
| 1992-01-29 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1992-01-27 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 1992-01-24 | 939 | 939 | 929 | 929 | 5,000 | 929 |
| 1992-01-23 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 1992-01-20 | 959 | 959 | 950 | 950 | 12,000 | 950 |
| 1992-01-17 | 960 | 960 | 959 | 959 | 6,000 | 959 |
| 1992-01-16 | 960 | 960 | 950 | 959 | 4,000 | 959 |
| 1992-01-14 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1992-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-01-08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-01-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-01-06 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
分割・併合履歴 ： なし
