3553 共和レザー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1997-12-25 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1997-12-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1997-12-22 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-12-19 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 1997-12-18 | 630 | 630 | 600 | 600 | 4,000 | 600 |
| 1997-12-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-12-12 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1997-12-11 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1997-12-10 | 599 | 599 | 579 | 579 | 2,000 | 579 |
| 1997-12-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-12-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-02 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1997-11-28 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1997-11-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-11-26 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1997-11-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-11-21 | 684 | 684 | 660 | 660 | 2,000 | 660 |
| 1997-11-20 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1997-11-19 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1997-11-18 | 710 | 710 | 700 | 710 | 6,000 | 710 |
| 1997-11-17 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1997-11-14 | 712 | 712 | 700 | 700 | 15,000 | 700 |
| 1997-11-13 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1997-11-12 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1997-11-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-11-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-11-06 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1997-11-05 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1997-11-04 | 730 | 730 | 710 | 710 | 2,000 | 710 |
| 1997-10-31 | 710 | 710 | 709 | 710 | 8,000 | 710 |
| 1997-10-30 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1997-10-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-24 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1997-10-23 | 716 | 716 | 714 | 715 | 5,000 | 715 |
| 1997-10-22 | 710 | 716 | 710 | 716 | 3,000 | 716 |
| 1997-10-21 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 1997-10-20 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1997-10-17 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-10-16 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1997-10-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-10-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-10-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-10-01 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1997-09-30 | 798 | 819 | 798 | 819 | 6,000 | 819 |
| 1997-09-29 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1997-09-26 | 786 | 805 | 786 | 805 | 9,000 | 805 |
| 1997-09-25 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 1997-09-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-09-22 | 800 | 806 | 800 | 806 | 78,000 | 806 |
| 1997-09-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-18 | 800 | 800 | 799 | 800 | 5,000 | 800 |
| 1997-09-17 | 779 | 779 | 779 | 779 | 5,000 | 779 |
| 1997-09-16 | 760 | 770 | 750 | 770 | 4,000 | 770 |
| 1997-09-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-09-10 | 790 | 806 | 790 | 806 | 5,000 | 806 |
| 1997-09-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-08 | 819 | 819 | 810 | 810 | 3,000 | 810 |
| 1997-09-05 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 1997-09-04 | 818 | 819 | 818 | 819 | 2,000 | 819 |
| 1997-09-03 | 828 | 828 | 828 | 828 | 4,000 | 828 |
| 1997-09-02 | 840 | 840 | 820 | 820 | 10,000 | 820 |
| 1997-09-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-08-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-08-27 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1997-08-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-08-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-08-21 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1997-08-20 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-08-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-08-18 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1997-08-15 | 790 | 800 | 790 | 790 | 12,000 | 790 |
| 1997-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-13 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-08-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-08-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-08-08 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1997-08-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1997-08-06 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-08-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-08-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-08-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-07-29 | 840 | 880 | 840 | 880 | 7,000 | 880 |
| 1997-07-28 | 845 | 845 | 830 | 830 | 7,000 | 830 |
| 1997-07-25 | 855 | 855 | 845 | 845 | 6,000 | 845 |
| 1997-07-22 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1997-07-18 | 905 | 905 | 882 | 882 | 5,000 | 882 |
| 1997-07-17 | 851 | 879 | 851 | 879 | 2,000 | 879 |
| 1997-07-11 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1997-07-10 | 840 | 841 | 840 | 840 | 8,000 | 840 |
| 1997-07-09 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 1997-07-08 | 863 | 863 | 848 | 848 | 5,000 | 848 |
| 1997-07-03 | 903 | 903 | 903 | 903 | 3,000 | 903 |
| 1997-07-02 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 1997-07-01 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1997-06-30 | 915 | 915 | 880 | 880 | 7,000 | 880 |
| 1997-06-26 | 909 | 915 | 899 | 915 | 8,000 | 915 |
| 1997-06-25 | 905 | 910 | 905 | 910 | 3,000 | 910 |
| 1997-06-24 | 860 | 884 | 860 | 884 | 11,000 | 884 |
| 1997-06-23 | 897 | 897 | 880 | 880 | 2,000 | 880 |
| 1997-06-20 | 900 | 900 | 893 | 900 | 76,000 | 900 |
| 1997-06-18 | 911 | 911 | 900 | 900 | 5,000 | 900 |
| 1997-06-17 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1997-06-16 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1997-06-13 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 1997-06-12 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1997-06-11 | 900 | 901 | 900 | 900 | 4,000 | 900 |
| 1997-06-10 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1997-06-09 | 910 | 910 | 910 | 910 | 12,000 | 910 |
| 1997-06-06 | 899 | 910 | 899 | 910 | 3,000 | 910 |
| 1997-06-05 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1997-06-04 | 899 | 899 | 899 | 899 | 6,000 | 899 |
| 1997-06-03 | 910 | 910 | 899 | 900 | 5,000 | 900 |
| 1997-06-02 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1997-05-30 | 910 | 910 | 900 | 900 | 11,000 | 900 |
| 1997-05-29 | 900 | 900 | 900 | 900 | 21,000 | 900 |
| 1997-05-28 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1997-05-27 | 906 | 906 | 900 | 900 | 2,000 | 900 |
| 1997-05-26 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1997-05-23 | 911 | 911 | 900 | 900 | 6,000 | 900 |
| 1997-05-22 | 905 | 907 | 905 | 906 | 7,000 | 906 |
| 1997-05-21 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1997-05-20 | 910 | 910 | 900 | 910 | 4,000 | 910 |
| 1997-05-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-05-16 | 900 | 900 | 899 | 899 | 6,000 | 899 |
| 1997-05-15 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-05-14 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1997-05-13 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1997-05-12 | 881 | 900 | 880 | 900 | 7,000 | 900 |
| 1997-05-09 | 871 | 880 | 870 | 870 | 5,000 | 870 |
| 1997-05-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-05-07 | 870 | 870 | 863 | 870 | 6,000 | 870 |
| 1997-05-06 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 1997-05-02 | 891 | 891 | 860 | 880 | 10,000 | 880 |
| 1997-05-01 | 890 | 890 | 869 | 870 | 14,000 | 870 |
| 1997-04-30 | 880 | 900 | 879 | 890 | 17,000 | 890 |
| 1997-04-28 | 879 | 880 | 879 | 880 | 3,000 | 880 |
| 1997-04-25 | 852 | 860 | 852 | 860 | 5,000 | 860 |
| 1997-04-24 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-04-23 | 846 | 851 | 840 | 851 | 12,000 | 851 |
| 1997-04-22 | 870 | 870 | 841 | 850 | 11,000 | 850 |
| 1997-04-21 | 825 | 850 | 825 | 850 | 14,000 | 850 |
| 1997-04-18 | 847 | 847 | 821 | 821 | 4,000 | 821 |
| 1997-04-17 | 820 | 837 | 820 | 837 | 7,000 | 837 |
| 1997-04-16 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1997-04-15 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1997-04-11 | 855 | 855 | 850 | 850 | 4,000 | 850 |
| 1997-04-10 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1997-04-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-04-08 | 869 | 870 | 855 | 860 | 14,000 | 860 |
| 1997-04-04 | 860 | 885 | 860 | 885 | 5,000 | 885 |
| 1997-04-03 | 849 | 850 | 849 | 850 | 4,000 | 850 |
| 1997-04-02 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1997-04-01 | 934 | 934 | 900 | 900 | 5,000 | 900 |
| 1997-03-31 | 925 | 935 | 910 | 935 | 20,000 | 935 |
| 1997-03-28 | 920 | 930 | 906 | 925 | 14,000 | 925 |
| 1997-03-27 | 900 | 920 | 900 | 920 | 10,000 | 920 |
| 1997-03-26 | 876 | 910 | 876 | 910 | 29,000 | 910 |
| 1997-03-25 | 901 | 905 | 900 | 900 | 12,000 | 900 |
| 1997-03-24 | 875 | 881 | 870 | 881 | 8,000 | 881 |
| 1997-03-21 | 915 | 915 | 891 | 895 | 13,000 | 895 |
| 1997-03-19 | 910 | 915 | 902 | 910 | 11,000 | 910 |
| 1997-03-18 | 915 | 920 | 910 | 910 | 15,000 | 910 |
| 1997-03-17 | 900 | 925 | 899 | 925 | 31,000 | 925 |
| 1997-03-14 | 890 | 903 | 890 | 903 | 39,000 | 903 |
| 1997-03-13 | 886 | 890 | 880 | 888 | 34,000 | 888 |
| 1997-03-12 | 875 | 890 | 874 | 880 | 39,000 | 880 |
| 1997-03-11 | 870 | 880 | 869 | 875 | 32,000 | 875 |
| 1997-03-10 | 915 | 915 | 879 | 884 | 25,000 | 884 |
| 1997-03-07 | 918 | 925 | 905 | 925 | 92,000 | 925 |
| 1997-03-06 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1997-03-05 | 949 | 949 | 949 | 949 | 6,000 | 949 |
| 1997-03-04 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1997-02-28 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1997-02-27 | 948 | 948 | 941 | 941 | 2,000 | 941 |
| 1997-02-26 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1997-02-25 | 943 | 950 | 943 | 950 | 2,000 | 950 |
| 1997-02-24 | 939 | 940 | 939 | 940 | 8,000 | 940 |
| 1997-02-21 | 939 | 939 | 939 | 939 | 15,000 | 939 |
| 1997-02-20 | 939 | 939 | 939 | 939 | 4,000 | 939 |
| 1997-02-19 | 947 | 947 | 940 | 940 | 4,000 | 940 |
| 1997-02-18 | 947 | 947 | 947 | 947 | 3,000 | 947 |
| 1997-02-17 | 927 | 937 | 927 | 927 | 49,000 | 927 |
| 1997-02-14 | 927 | 937 | 927 | 927 | 28,000 | 927 |
| 1997-02-13 | 984 | 984 | 975 | 975 | 2,000 | 975 |
| 1997-02-12 | 979 | 980 | 975 | 975 | 4,000 | 975 |
| 1997-02-10 | 975 | 980 | 975 | 980 | 3,000 | 980 |
| 1997-02-07 | 975 | 985 | 975 | 985 | 2,000 | 985 |
| 1997-02-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-02-05 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1997-02-04 | 1,010 | 1,010 | 990 | 990 | 2,000 | 990 |
| 1997-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-24 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
| 1997-01-23 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1997-01-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-10 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 1997-01-08 | 989 | 990 | 989 | 990 | 2,000 | 990 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： なし
