3553 共和レザー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-12-28 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 1995-12-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-12-26 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1995-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-12-21 | 1,090 | 1,100 | 1,070 | 1,100 | 3,000 | 1,100 |
| 1995-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-12-14 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-12-12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1995-12-11 | 1,090 | 1,090 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1995-12-08 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1995-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-12-06 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 1,070 |
| 1995-12-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-12-04 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1995-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-11-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-11-27 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1995-11-24 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1995-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-20 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-17 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1995-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-11-14 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1995-11-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-11-10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1995-11-08 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-02 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-26 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1995-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-20 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1995-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-10-13 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1995-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-05 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1995-10-03 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-10-02 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-09-20 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-09-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-09-18 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 | 1,060 |
| 1995-09-14 | 1,020 | 1,040 | 1,010 | 1,040 | 4,000 | 1,040 |
| 1995-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1995-09-11 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-09-08 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1995-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-09-06 | 981 | 990 | 981 | 990 | 2,000 | 990 |
| 1995-09-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-01 | 979 | 999 | 979 | 990 | 11,000 | 990 |
| 1995-08-31 | 970 | 970 | 960 | 970 | 5,000 | 970 |
| 1995-08-29 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 1995-08-28 | 945 | 950 | 945 | 950 | 4,000 | 950 |
| 1995-08-25 | 945 | 945 | 925 | 925 | 3,000 | 925 |
| 1995-08-24 | 925 | 926 | 925 | 926 | 2,000 | 926 |
| 1995-08-23 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 1995-08-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-08-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-08-18 | 928 | 932 | 928 | 932 | 3,000 | 932 |
| 1995-08-17 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1995-08-16 | 920 | 939 | 920 | 920 | 6,000 | 920 |
| 1995-08-15 | 915 | 925 | 915 | 925 | 3,000 | 925 |
| 1995-08-14 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-08-11 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1995-08-10 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1995-08-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-08-08 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-08-07 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-08-04 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-08-03 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 1995-08-02 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-08-01 | 900 | 900 | 890 | 900 | 3,000 | 900 |
| 1995-07-28 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1995-07-27 | 881 | 901 | 881 | 901 | 13,000 | 901 |
| 1995-07-26 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-07-25 | 925 | 925 | 905 | 905 | 11,000 | 905 |
| 1995-07-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-07-20 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-07-19 | 905 | 905 | 905 | 905 | 10,000 | 905 |
| 1995-07-18 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1995-07-17 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1995-07-14 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-07-13 | 905 | 915 | 905 | 915 | 5,000 | 915 |
| 1995-07-07 | 900 | 905 | 890 | 905 | 6,000 | 905 |
| 1995-07-05 | 870 | 890 | 870 | 890 | 5,000 | 890 |
| 1995-07-04 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 1995-07-03 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-06-30 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-06-29 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-06-28 | 909 | 909 | 890 | 890 | 3,000 | 890 |
| 1995-06-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-26 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-06-23 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-06-22 | 885 | 915 | 885 | 915 | 8,000 | 915 |
| 1995-06-21 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1995-06-20 | 890 | 910 | 890 | 910 | 3,000 | 910 |
| 1995-06-19 | 875 | 890 | 870 | 890 | 6,000 | 890 |
| 1995-06-16 | 885 | 885 | 875 | 875 | 5,000 | 875 |
| 1995-06-09 | 875 | 885 | 875 | 885 | 7,000 | 885 |
| 1995-06-07 | 876 | 876 | 876 | 876 | 3,000 | 876 |
| 1995-06-06 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1995-06-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-06-02 | 891 | 891 | 890 | 890 | 11,000 | 890 |
| 1995-06-01 | 900 | 910 | 890 | 890 | 7,000 | 890 |
| 1995-05-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-05-30 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1995-05-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-05-25 | 890 | 900 | 880 | 880 | 4,000 | 880 |
| 1995-05-24 | 875 | 885 | 875 | 885 | 3,000 | 885 |
| 1995-05-23 | 875 | 880 | 875 | 880 | 2,000 | 880 |
| 1995-05-22 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1995-05-18 | 910 | 910 | 885 | 885 | 4,000 | 885 |
| 1995-05-17 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1995-05-16 | 900 | 900 | 899 | 900 | 4,000 | 900 |
| 1995-05-15 | 920 | 920 | 900 | 905 | 6,000 | 905 |
| 1995-05-12 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-05-11 | 957 | 960 | 957 | 960 | 3,000 | 960 |
| 1995-05-10 | 960 | 961 | 960 | 961 | 3,000 | 961 |
| 1995-05-09 | 970 | 986 | 970 | 971 | 17,000 | 971 |
| 1995-05-08 | 955 | 970 | 955 | 970 | 7,000 | 970 |
| 1995-05-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-05-01 | 930 | 941 | 930 | 940 | 5,000 | 940 |
| 1995-04-28 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1995-04-27 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1995-04-26 | 955 | 965 | 955 | 965 | 10,000 | 965 |
| 1995-04-25 | 951 | 952 | 950 | 950 | 5,000 | 950 |
| 1995-04-24 | 950 | 960 | 950 | 950 | 5,000 | 950 |
| 1995-04-21 | 930 | 950 | 930 | 940 | 20,000 | 940 |
| 1995-04-20 | 891 | 930 | 891 | 930 | 7,000 | 930 |
| 1995-04-19 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-04-18 | 936 | 936 | 936 | 936 | 3,000 | 936 |
| 1995-04-17 | 940 | 940 | 926 | 926 | 7,000 | 926 |
| 1995-04-14 | 929 | 945 | 929 | 945 | 6,000 | 945 |
| 1995-04-13 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 1995-04-12 | 920 | 926 | 920 | 926 | 4,000 | 926 |
| 1995-04-11 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-04-10 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-04-07 | 949 | 949 | 937 | 937 | 3,000 | 937 |
| 1995-04-06 | 949 | 950 | 948 | 950 | 9,000 | 950 |
| 1995-04-05 | 950 | 960 | 949 | 950 | 15,000 | 950 |
| 1995-04-04 | 950 | 950 | 930 | 930 | 14,000 | 930 |
| 1995-04-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-03-31 | 970 | 970 | 965 | 966 | 13,000 | 966 |
| 1995-03-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-03-28 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1995-03-27 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 | 1,100 |
| 1995-03-22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1995-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1995-03-15 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 1,220 |
| 1995-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1995-03-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1995-03-07 | 1,200 | 1,210 | 1,200 | 1,210 | 12,000 | 1,210 |
| 1995-03-06 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1995-03-03 | 1,210 | 1,250 | 1,200 | 1,250 | 13,000 | 1,250 |
| 1995-03-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-02-28 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1995-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-02-24 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1995-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-02-15 | 1,210 | 1,210 | 1,210 | 1,210 | 180,000 | 1,210 |
| 1995-02-10 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1995-02-09 | 1,210 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1995-02-08 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1995-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-02-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-02-01 | 1,270 | 1,270 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1995-01-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-01-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-01-19 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1995-01-13 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1995-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-01-11 | 1,260 | 1,280 | 1,260 | 1,280 | 19,000 | 1,280 |
| 1995-01-10 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 1,280 |
| 1995-01-06 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1995-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
分割・併合履歴 ： なし
