3553 共和レザー(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-291,0501,0501,0501,0501,0001,050
1993-12-281,0101,0101,0101,0102,0001,010
1993-12-241,0101,0101,0101,0103,0001,010
1993-12-221,0101,0201,0101,0202,0001,020
1993-12-211,0101,0101,0101,0102,0001,010
1993-12-201,0401,0501,0401,0504,0001,050
1993-12-171,0301,0401,0301,0405,0001,040
1993-12-161,0401,0401,0301,0305,0001,030
1993-12-101,0201,0201,0201,0204,0001,020
1993-12-091,0301,0301,0101,0106,0001,010
1993-12-081,0001,0001,0001,0001,0001,000
1993-12-031,0101,0501,0101,0503,0001,050
1993-12-021,0501,0501,0501,0502,0001,050
1993-11-301,0401,0401,0401,0401,0001,040
1993-11-291,0001,0101,0001,00015,0001,000
1993-11-261,0101,01099999928,000999
1993-11-251,0101,0101,0101,0104,0001,010
1993-11-241,0001,0301,0001,0106,0001,010
1993-11-221,0301,0301,0201,0204,0001,020
1993-11-191,0301,0301,0301,0301,0001,030
1993-11-181,0601,0601,0601,0602,0001,060
1993-11-171,0301,0301,0301,0305,0001,030
1993-11-161,0001,0001,0001,0002,0001,000
1993-11-151,0601,0601,0601,0602,0001,060
1993-11-121,0501,0601,0501,0608,0001,060
1993-11-111,0301,0601,0201,0509,0001,050
1993-11-101,0001,0101,0001,01026,0001,010
1993-11-091,0001,0209981,00026,0001,000
1993-11-081,0001,0001,0001,0007,0001,000
1993-11-051,0001,0001,0001,0007,0001,000
1993-11-041,0001,0201,0001,0209,0001,020
1993-11-021,0201,0209991,00050,0001,000
1993-11-011,0301,0301,0301,0301,0001,030
1993-10-281,0001,0301,0001,0307,0001,030
1993-10-271,0201,0201,0001,0006,0001,000
1993-10-261,0201,0201,0201,0201,0001,020
1993-10-251,0101,0101,0001,0008,0001,000
1993-10-221,0001,0001,0001,0001,0001,000
1993-10-211,0001,0001,0001,00024,0001,000
1993-10-201,0001,0001,0001,0002,0001,000
1993-10-191,0501,0501,0001,00020,0001,000
1993-10-181,0301,0301,0301,0301,0001,030
1993-10-151,0101,0201,0101,0203,0001,020
1993-10-141,0201,0201,0001,00032,0001,000
1993-10-131,0501,0501,0501,0501,0001,050
1993-10-071,0701,0701,0701,0701,0001,070
1993-10-061,0801,0801,0801,0801,0001,080
1993-10-011,0801,0801,0801,0804,0001,080
1993-09-301,0701,0701,0701,0702,0001,070
1993-09-271,0301,0301,0301,0303,0001,030
1993-09-241,0301,0301,0201,0203,0001,020
1993-09-221,0201,0201,0201,0206,0001,020
1993-09-201,0601,0601,0401,0403,0001,040
1993-09-161,0601,0601,0601,0601,0001,060
1993-09-141,0901,0901,0901,0901,0001,090
1993-09-131,0501,0501,0501,0508,0001,050
1993-09-071,0501,0501,0501,0501,0001,050
1993-09-061,0501,0501,0501,0501,0001,050
1993-09-031,0601,0601,0401,0409,0001,040
1993-09-021,0401,0401,0401,0402,0001,040
1993-09-011,0601,0801,0201,02065,0001,020
1993-08-301,0501,0501,0301,0505,0001,050
1993-08-271,0501,0501,0501,0506,0001,050
1993-08-261,0601,0601,0601,0601,0001,060
1993-08-251,0601,0601,0601,0601,0001,060
1993-08-231,0201,0201,0201,0201,0001,020
1993-08-201,0201,0201,0101,0103,0001,010
1993-08-191,0301,0301,0301,0301,0001,030
1993-08-181,0701,0701,0701,0702,0001,070
1993-08-171,0601,0601,0601,0606,0001,060
1993-08-161,0201,0201,0201,02031,0001,020
1993-08-131,0501,0501,0001,02024,0001,020
1993-08-111,0101,0201,0101,0207,0001,020
1993-08-101,0201,0201,0201,0203,0001,020
1993-08-051,0201,0201,0201,0203,0001,020
1993-08-041,0501,0501,0501,0505,0001,050
1993-08-031,0601,0601,0501,0507,0001,050
1993-08-021,0501,0501,0501,0501,0001,050
1993-07-301,0601,0601,0301,06019,0001,060
1993-07-291,0401,0401,0401,0401,0001,040
1993-07-281,0401,0401,0401,0401,0001,040
1993-07-271,0801,0801,0801,0801,0001,080
1993-07-261,0401,0601,0401,0604,0001,060
1993-07-231,0201,0201,0201,0202,0001,020
1993-07-221,0201,0201,0201,0201,0001,020
1993-07-211,0501,0501,0501,0503,0001,050
1993-07-201,0701,0701,0701,0708,0001,070
1993-07-161,0701,0701,0701,0703,0001,070
1993-07-151,0801,0801,0801,0801,0001,080
1993-07-121,0801,0801,0801,0802,0001,080
1993-07-091,0401,0401,0401,0402,0001,040
1993-07-081,0001,0001,0001,0004,0001,000
1993-07-061,0701,0701,0701,0701,0001,070
1993-07-051,0801,0801,0801,0801,0001,080
1993-07-021,0901,0901,0901,0903,0001,090
1993-06-291,0701,0701,0701,0701,0001,070
1993-06-281,0601,0701,0601,0705,0001,070
1993-06-251,0601,0601,0601,0601,0001,060
1993-06-241,0401,0501,0401,0503,0001,050
1993-06-231,0101,0101,0101,0102,0001,010
1993-06-211,0001,0001,0001,0002,0001,000
1993-06-181,0401,0501,0401,0503,0001,050
1993-06-171,0901,0901,0901,0901,0001,090
1993-06-141,1601,1601,1601,1604,0001,160
1993-06-111,1601,1601,1601,1607,0001,160
1993-06-101,1401,1601,1401,1603,0001,160
1993-06-081,1701,1801,1401,16016,0001,160
1993-06-071,2001,2001,2001,2006,0001,200
1993-06-021,2301,2301,2301,2301,0001,230
1993-06-011,2101,2301,2101,2305,0001,230
1993-05-311,2201,2401,2201,2209,0001,220
1993-05-281,2001,2201,2001,2209,0001,220
1993-05-271,2201,2201,2001,20016,0001,200
1993-05-261,2101,2201,2101,2209,0001,220
1993-05-251,1401,1701,1401,17031,0001,170
1993-05-241,0801,1201,0801,12015,0001,120
1993-05-211,0601,0801,0601,0803,0001,080
1993-05-201,0901,0901,0901,0901,0001,090
1993-05-191,0701,0701,0601,0707,0001,070
1993-05-181,0901,0901,0601,07017,0001,070
1993-05-171,0801,1001,0801,10010,0001,100
1993-05-141,0701,0801,0701,07012,0001,070
1993-05-131,0601,0701,0501,07033,0001,070
1993-05-121,0601,0801,0601,07028,0001,070
1993-05-111,0901,1001,0701,07046,0001,070
1993-05-101,0201,0901,0201,09039,0001,090
1993-05-079951,0309951,02038,0001,020
1993-05-0698098698098613,000986
1993-04-3095098095098017,000980
1993-04-2896097095097025,000970
1993-04-279609609609601,000960
1993-04-2696996995095516,000955
1993-04-239809809809808,000980
1993-04-229801,00097899737,000997
1993-04-2196997996597946,000979
1993-04-2096498096497021,000970
1993-04-1992095591595463,000954
1993-04-1692692792092035,000920
1993-04-1590693090692927,000929
1993-04-1488490087490024,000900
1993-04-1386487486487422,000874
1993-04-1284385484185414,000854
1993-04-0983084482084424,000844
1993-04-0881482081482017,000820
1993-04-078298298148143,000814
1993-04-068338338338331,000833
1993-04-058358358348343,000834
1993-04-028018358018356,000835
1993-04-017918017918012,000801
1993-03-3179580079079131,000791
1993-03-3079079179079018,000790
1993-03-2977078977078912,000789
1993-03-267507607507602,000760
1993-03-257507507507501,000750
1993-03-2473575073575014,000750
1993-03-237417417357353,000735
1993-03-2275075175075110,000751
1993-03-197507617507615,000761
1993-03-187607607507608,000760
1993-03-177307407307402,000740
1993-03-1671071071071010,000710
1993-03-157207207107104,000710
1993-03-127197207197203,000720
1993-03-117197197197191,000719
1993-03-0972074872074810,000748
1993-03-087107107107102,000710
1993-03-047297297107104,000710
1993-03-037307307307301,000730
1993-03-017117207117204,000720
1993-02-267107107107102,000710
1993-02-247107107007007,000700
1993-02-237167167157153,000715
1993-02-227207207147143,000714
1993-02-1873673671071020,000710
1993-02-1774574674574519,000745
1993-02-167517517477475,000747
1993-02-157417417417413,000741
1993-02-107517517517515,000751
1993-02-087607607457459,000745
1993-02-057757757607605,000760
1993-02-027997997957952,000795
1993-02-017807997807999,000799
1993-01-297897947807804,000780
1993-01-287997997907997,000799
1993-01-278008007988008,000800
1993-01-2677979577979030,000790
1993-01-2577277276077131,000771
1993-01-227697697697695,000769
1993-01-187707707707703,000770
1993-01-137797797797799,000779
1993-01-077787797787795,000779
1993-01-0677977977977926,000779

分割・併合履歴 : なし