3553 共和レザー(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-269909909909901,000990
1996-12-259919919919911,000991
1996-12-249919919909902,000990
1996-12-209919919909906,000990
1996-12-199909909909901,000990
1996-12-181,0701,0701,0001,0003,0001,000
1996-12-171,0501,0501,0501,0501,0001,050
1996-12-161,0401,0401,0401,0401,0001,040
1996-12-131,0001,0001,0001,0002,0001,000
1996-12-121,0101,0101,0101,0102,0001,010
1996-12-111,0101,0101,0001,0004,0001,000
1996-12-091,0201,0209951,00025,0001,000
1996-12-051,0101,0201,0101,02013,0001,020
1996-12-041,0201,0201,0101,01011,0001,010
1996-12-031,0401,0401,0401,0401,0001,040
1996-12-021,0401,0401,0401,0401,0001,040
1996-11-281,0301,0301,0301,0301,0001,030
1996-11-251,0601,0601,0601,0601,0001,060
1996-11-221,0201,0201,0201,0201,0001,020
1996-11-211,0201,0201,0201,0201,0001,020
1996-11-201,0601,0601,0601,0601,0001,060
1996-11-191,0801,0801,0601,0804,0001,080
1996-11-181,0601,0601,0601,0601,0001,060
1996-11-141,0101,0101,0101,0101,0001,010
1996-11-131,0401,0401,0401,0401,0001,040
1996-11-071,0301,0301,0301,0301,0001,030
1996-11-061,0201,0201,0201,0201,0001,020
1996-11-051,0801,0801,0801,0801,0001,080
1996-11-011,0601,0601,0601,0607,0001,060
1996-10-301,0601,0601,0501,06012,0001,060
1996-10-291,0601,0601,0601,06022,0001,060
1996-10-281,0601,0601,0601,0601,0001,060
1996-10-251,0201,0201,0001,0006,0001,000
1996-10-231,0301,0401,0001,00014,0001,000
1996-10-211,0401,0401,0401,0401,0001,040
1996-10-181,1001,1001,1001,1002,0001,100
1996-10-171,0401,0401,0401,0402,0001,040
1996-10-111,0801,0801,0801,0801,0001,080
1996-10-091,0401,0401,0401,0401,0001,040
1996-10-071,0301,0501,0301,0403,0001,040
1996-10-041,0401,0401,0401,0402,0001,040
1996-10-031,0801,0801,0801,0801,0001,080
1996-10-021,1101,1101,0901,0903,0001,090
1996-09-271,0501,0501,0501,0502,0001,050
1996-09-251,0501,0501,0501,0501,0001,050
1996-09-201,1201,1201,1201,1201,0001,120
1996-09-191,0801,0801,0801,0801,0001,080
1996-09-181,0701,0701,0701,0701,0001,070
1996-09-121,0301,0301,0301,0301,0001,030
1996-09-111,0701,0701,0501,0507,0001,050
1996-09-101,0701,0701,0701,0701,0001,070
1996-09-031,1701,1701,1701,1701,0001,170
1996-08-301,1801,1801,1601,1806,0001,180
1996-08-271,1601,1601,1601,1601,0001,160
1996-08-231,1201,1201,1201,1201,0001,120
1996-08-211,1201,1401,1201,1405,0001,140
1996-08-201,1301,1401,1301,1403,0001,140
1996-08-191,0901,0901,0901,0901,0001,090
1996-08-161,1201,1201,0901,0903,0001,090
1996-08-151,0901,0901,0901,0901,0001,090
1996-08-081,1101,1101,1101,1101,0001,110
1996-08-061,0701,0701,0701,0701,0001,070
1996-08-051,1101,1101,1101,1102,0001,110
1996-08-021,1801,1901,1701,1903,0001,190
1996-08-011,1701,1701,1701,1701,0001,170
1996-07-311,1501,1701,1501,17010,0001,170
1996-07-301,1501,1501,1501,1507,0001,150
1996-07-291,1501,1501,1501,1504,0001,150
1996-07-261,1501,1501,1501,1502,0001,150
1996-07-251,1601,1601,1501,1502,0001,150
1996-07-241,1401,1401,1401,1401,0001,140
1996-07-191,1701,1701,1701,1705,0001,170
1996-07-181,1701,1701,1701,1702,0001,170
1996-07-171,1501,1501,1501,1501,0001,150
1996-07-101,1401,1401,1401,1401,0001,140
1996-07-081,1401,1401,1401,1401,0001,140
1996-07-051,1501,1701,1501,1702,0001,170
1996-07-041,1401,1401,1401,1401,0001,140
1996-07-031,1401,1401,1301,1403,0001,140
1996-07-021,1401,1401,1401,1404,0001,140
1996-07-011,1501,1501,1201,12029,0001,120
1996-06-281,1401,1401,1301,1303,0001,130
1996-06-271,2201,2201,1601,1608,0001,160
1996-06-261,2101,2101,2101,21011,0001,210
1996-06-251,1901,2201,1901,2209,0001,220
1996-06-211,1701,1701,1701,1701,0001,170
1996-06-191,1701,1701,1701,1701,0001,170
1996-06-181,1801,1901,1801,1906,0001,190
1996-06-171,1101,1101,1101,1102,0001,110
1996-06-141,1201,1201,1201,1202,0001,120
1996-06-121,1201,1201,1201,1201,0001,120
1996-06-111,1201,1201,1201,1202,0001,120
1996-06-071,1401,1401,1401,1403,0001,140
1996-06-061,1401,1401,1401,1405,0001,140
1996-06-051,1401,1401,1401,1402,0001,140
1996-06-041,1801,1801,1801,1801,0001,180
1996-05-311,2001,2001,2001,2001,0001,200
1996-05-291,1601,1601,1601,16012,0001,160
1996-05-281,1701,1701,1601,1609,0001,160
1996-05-271,1701,1701,1701,1706,0001,170
1996-05-241,2001,2001,2001,2001,0001,200
1996-05-231,2101,2201,1801,22010,0001,220
1996-05-221,1801,2201,1801,2204,0001,220
1996-05-211,1901,2401,1801,2408,0001,240
1996-05-201,2101,2101,2101,2109,0001,210
1996-05-171,1901,2201,1901,22011,0001,220
1996-05-161,1901,2001,1901,2006,0001,200
1996-05-151,1901,1901,1901,1902,0001,190
1996-05-141,1601,1801,1601,18017,0001,180
1996-05-131,1701,2001,1601,18014,0001,180
1996-05-101,1801,1801,1801,1801,0001,180
1996-05-091,1901,1901,1901,1903,0001,190
1996-05-081,1901,1901,1901,1901,0001,190
1996-05-071,2001,2101,2001,2108,0001,210
1996-05-021,2001,2001,2001,20014,0001,200
1996-05-011,2001,2001,2001,2004,0001,200
1996-04-301,2401,2401,2301,2305,0001,230
1996-04-261,2001,2401,2001,24011,0001,240
1996-04-251,1901,2001,1701,2007,0001,200
1996-04-241,1701,1801,1701,1802,0001,180
1996-04-231,1801,1801,1801,1804,0001,180
1996-04-221,1701,1801,1701,1805,0001,180
1996-04-191,1501,1701,1401,1706,0001,170
1996-04-181,1801,1801,1801,1802,0001,180
1996-04-171,1401,1401,1401,14045,0001,140
1996-04-151,1801,1801,1801,1808,0001,180
1996-04-121,1501,2001,1501,20017,0001,200
1996-04-111,1001,1601,1001,16019,0001,160
1996-04-101,1101,1101,1101,1101,0001,110
1996-04-091,0801,1001,0801,0804,0001,080
1996-04-081,1201,1201,1201,1203,0001,120
1996-04-051,1101,1201,1101,1205,0001,120
1996-04-041,0601,1101,0601,1105,0001,110
1996-04-031,1201,1201,1201,1203,0001,120
1996-04-021,1201,1201,1201,1201,0001,120
1996-04-011,1401,1401,1301,1305,0001,130
1996-03-291,0701,1201,0701,12017,0001,120
1996-03-281,0501,0501,0501,0501,0001,050
1996-03-271,0701,0901,0701,0902,0001,090
1996-03-261,0401,0601,0401,0504,0001,050
1996-03-251,1101,1101,0201,04013,0001,040
1996-03-221,0701,1201,0701,1107,0001,110
1996-03-211,0601,0601,0601,0601,0001,060
1996-03-191,0801,0801,0801,08040,0001,080
1996-03-181,1001,1001,0801,0803,0001,080
1996-03-151,0701,0701,0701,07040,0001,070
1996-03-141,0701,0701,0701,0701,0001,070
1996-03-081,0201,1201,0201,12013,0001,120
1996-03-071,0401,0401,0301,04011,0001,040
1996-03-061,0501,0501,0501,0506,0001,050
1996-03-051,1001,1001,1001,1003,0001,100
1996-03-041,1201,1201,1201,1201,0001,120
1996-03-011,1001,1201,1001,1202,0001,120
1996-02-291,0601,1001,0601,1004,0001,100
1996-02-281,0701,0801,0501,0507,0001,050
1996-02-271,0801,0801,0601,0807,0001,080
1996-02-261,0701,0801,0601,0805,0001,080
1996-02-231,0801,0801,0701,0702,0001,070
1996-02-221,0501,0801,0501,0804,0001,080
1996-02-211,0601,0801,0601,0802,0001,080
1996-02-201,0501,0501,0401,0402,0001,040
1996-02-191,0801,0801,0401,0402,0001,040
1996-02-141,1001,1001,1001,1001,0001,100
1996-02-131,1101,1101,1101,1103,0001,110
1996-02-091,1001,1201,0801,1206,0001,120
1996-02-081,1201,1201,0901,1006,0001,100
1996-02-071,1201,1401,1201,1405,0001,140
1996-02-061,1201,1201,1201,1206,0001,120
1996-02-051,1301,1301,1301,1302,0001,130
1996-02-021,1201,1501,1201,1507,0001,150
1996-02-011,1201,1201,1201,1203,0001,120
1996-01-311,1001,1001,0801,1006,0001,100
1996-01-301,1201,1201,1001,1005,0001,100
1996-01-291,1201,1201,1201,1201,0001,120
1996-01-261,1101,1301,1101,1303,0001,130
1996-01-251,1201,1201,1201,1201,0001,120
1996-01-241,1201,1301,1201,1302,0001,130
1996-01-221,1401,1401,1301,1302,0001,130
1996-01-191,1601,1601,1401,1402,0001,140
1996-01-181,1701,1801,1601,16014,0001,160
1996-01-171,1701,1701,1601,1604,0001,160
1996-01-161,0401,1701,0401,17020,0001,170
1996-01-121,0301,0501,0301,0509,0001,050
1996-01-111,0301,0401,0201,030330,0001,030
1996-01-101,0301,0501,0301,050325,0001,050
1996-01-091,0701,0701,0701,0705,0001,070
1996-01-041,0801,0801,0801,0801,0001,080

分割・併合履歴 : なし