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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-12-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-12-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-12-22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1993-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-12-20 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1993-12-17 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1993-12-16 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-12-09 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-03 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 1993-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-11-29 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1993-11-26 | 1,010 | 1,010 | 999 | 999 | 28,000 | 999 |
| 1993-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-11-24 | 1,000 | 1,030 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1993-11-22 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-11-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-11-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-11-12 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1993-11-11 | 1,030 | 1,060 | 1,020 | 1,050 | 9,000 | 1,050 |
| 1993-11-10 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 | 1,010 |
| 1993-11-09 | 1,000 | 1,020 | 998 | 1,000 | 26,000 | 1,000 |
| 1993-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-11-04 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1993-11-02 | 1,020 | 1,020 | 999 | 1,000 | 50,000 | 1,000 |
| 1993-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-10-28 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 1993-10-27 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-10-25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1993-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1993-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-10-19 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1993-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-10-15 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1993-10-14 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1993-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-10-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-10-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-10-01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-09-24 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1993-09-20 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1993-09-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-09-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-09-13 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1993-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-03 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1993-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-09-01 | 1,060 | 1,080 | 1,020 | 1,020 | 65,000 | 1,020 |
| 1993-08-30 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1993-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-08-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-08-20 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-08-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-08-17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1993-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1993-08-13 | 1,050 | 1,050 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1993-08-11 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1993-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-08-03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1993-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-30 | 1,060 | 1,060 | 1,030 | 1,060 | 19,000 | 1,060 |
| 1993-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-07-26 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 | 1,060 |
| 1993-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1993-07-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1993-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-07-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-07-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-07-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1993-06-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-06-28 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 1993-06-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-06-24 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1993-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-06-18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1993-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-06-11 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1993-06-10 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,160 |
| 1993-06-08 | 1,170 | 1,180 | 1,140 | 1,160 | 16,000 | 1,160 |
| 1993-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1993-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-06-01 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 1,230 |
| 1993-05-31 | 1,220 | 1,240 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1993-05-28 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 1993-05-27 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1993-05-26 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 | 1,220 |
| 1993-05-25 | 1,140 | 1,170 | 1,140 | 1,170 | 31,000 | 1,170 |
| 1993-05-24 | 1,080 | 1,120 | 1,080 | 1,120 | 15,000 | 1,120 |
| 1993-05-21 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1993-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-05-19 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1993-05-18 | 1,090 | 1,090 | 1,060 | 1,070 | 17,000 | 1,070 |
| 1993-05-17 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,100 |
| 1993-05-14 | 1,070 | 1,080 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1993-05-13 | 1,060 | 1,070 | 1,050 | 1,070 | 33,000 | 1,070 |
| 1993-05-12 | 1,060 | 1,080 | 1,060 | 1,070 | 28,000 | 1,070 |
| 1993-05-11 | 1,090 | 1,100 | 1,070 | 1,070 | 46,000 | 1,070 |
| 1993-05-10 | 1,020 | 1,090 | 1,020 | 1,090 | 39,000 | 1,090 |
| 1993-05-07 | 995 | 1,030 | 995 | 1,020 | 38,000 | 1,020 |
| 1993-05-06 | 980 | 986 | 980 | 986 | 13,000 | 986 |
| 1993-04-30 | 950 | 980 | 950 | 980 | 17,000 | 980 |
| 1993-04-28 | 960 | 970 | 950 | 970 | 25,000 | 970 |
| 1993-04-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1993-04-26 | 969 | 969 | 950 | 955 | 16,000 | 955 |
| 1993-04-23 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1993-04-22 | 980 | 1,000 | 978 | 997 | 37,000 | 997 |
| 1993-04-21 | 969 | 979 | 965 | 979 | 46,000 | 979 |
| 1993-04-20 | 964 | 980 | 964 | 970 | 21,000 | 970 |
| 1993-04-19 | 920 | 955 | 915 | 954 | 63,000 | 954 |
| 1993-04-16 | 926 | 927 | 920 | 920 | 35,000 | 920 |
| 1993-04-15 | 906 | 930 | 906 | 929 | 27,000 | 929 |
| 1993-04-14 | 884 | 900 | 874 | 900 | 24,000 | 900 |
| 1993-04-13 | 864 | 874 | 864 | 874 | 22,000 | 874 |
| 1993-04-12 | 843 | 854 | 841 | 854 | 14,000 | 854 |
| 1993-04-09 | 830 | 844 | 820 | 844 | 24,000 | 844 |
| 1993-04-08 | 814 | 820 | 814 | 820 | 17,000 | 820 |
| 1993-04-07 | 829 | 829 | 814 | 814 | 3,000 | 814 |
| 1993-04-06 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 1993-04-05 | 835 | 835 | 834 | 834 | 3,000 | 834 |
| 1993-04-02 | 801 | 835 | 801 | 835 | 6,000 | 835 |
| 1993-04-01 | 791 | 801 | 791 | 801 | 2,000 | 801 |
| 1993-03-31 | 795 | 800 | 790 | 791 | 31,000 | 791 |
| 1993-03-30 | 790 | 791 | 790 | 790 | 18,000 | 790 |
| 1993-03-29 | 770 | 789 | 770 | 789 | 12,000 | 789 |
| 1993-03-26 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1993-03-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-24 | 735 | 750 | 735 | 750 | 14,000 | 750 |
| 1993-03-23 | 741 | 741 | 735 | 735 | 3,000 | 735 |
| 1993-03-22 | 750 | 751 | 750 | 751 | 10,000 | 751 |
| 1993-03-19 | 750 | 761 | 750 | 761 | 5,000 | 761 |
| 1993-03-18 | 760 | 760 | 750 | 760 | 8,000 | 760 |
| 1993-03-17 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 1993-03-16 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1993-03-15 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 1993-03-12 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 1993-03-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1993-03-09 | 720 | 748 | 720 | 748 | 10,000 | 748 |
| 1993-03-08 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-03-04 | 729 | 729 | 710 | 710 | 4,000 | 710 |
| 1993-03-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-03-01 | 711 | 720 | 711 | 720 | 4,000 | 720 |
| 1993-02-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-02-24 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1993-02-23 | 716 | 716 | 715 | 715 | 3,000 | 715 |
| 1993-02-22 | 720 | 720 | 714 | 714 | 3,000 | 714 |
| 1993-02-18 | 736 | 736 | 710 | 710 | 20,000 | 710 |
| 1993-02-17 | 745 | 746 | 745 | 745 | 19,000 | 745 |
| 1993-02-16 | 751 | 751 | 747 | 747 | 5,000 | 747 |
| 1993-02-15 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1993-02-10 | 751 | 751 | 751 | 751 | 5,000 | 751 |
| 1993-02-08 | 760 | 760 | 745 | 745 | 9,000 | 745 |
| 1993-02-05 | 775 | 775 | 760 | 760 | 5,000 | 760 |
| 1993-02-02 | 799 | 799 | 795 | 795 | 2,000 | 795 |
| 1993-02-01 | 780 | 799 | 780 | 799 | 9,000 | 799 |
| 1993-01-29 | 789 | 794 | 780 | 780 | 4,000 | 780 |
| 1993-01-28 | 799 | 799 | 790 | 799 | 7,000 | 799 |
| 1993-01-27 | 800 | 800 | 798 | 800 | 8,000 | 800 |
| 1993-01-26 | 779 | 795 | 779 | 790 | 30,000 | 790 |
| 1993-01-25 | 772 | 772 | 760 | 771 | 31,000 | 771 |
| 1993-01-22 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 1993-01-18 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-01-13 | 779 | 779 | 779 | 779 | 9,000 | 779 |
| 1993-01-07 | 778 | 779 | 778 | 779 | 5,000 | 779 |
| 1993-01-06 | 779 | 779 | 779 | 779 | 26,000 | 779 |
分割・併合履歴 ： なし