3553 共和レザー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-12-29 | 399 | 405 | 399 | 405 | 10,000 | 405 |
| 1999-12-28 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 1999-12-27 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 1999-12-24 | 391 | 405 | 390 | 390 | 5,000 | 390 |
| 1999-12-22 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1999-12-21 | 400 | 408 | 396 | 405 | 7,000 | 405 |
| 1999-12-20 | 419 | 419 | 408 | 408 | 4,000 | 408 |
| 1999-12-17 | 398 | 408 | 398 | 406 | 40,000 | 406 |
| 1999-12-16 | 399 | 399 | 398 | 398 | 5,000 | 398 |
| 1999-12-15 | 414 | 414 | 400 | 400 | 12,000 | 400 |
| 1999-12-14 | 420 | 420 | 389 | 389 | 7,000 | 389 |
| 1999-12-13 | 429 | 429 | 424 | 424 | 2,000 | 424 |
| 1999-12-10 | 429 | 429 | 420 | 429 | 38,000 | 429 |
| 1999-12-09 | 429 | 429 | 423 | 423 | 10,000 | 423 |
| 1999-12-08 | 433 | 433 | 430 | 433 | 5,000 | 433 |
| 1999-12-07 | 431 | 435 | 431 | 435 | 8,000 | 435 |
| 1999-12-06 | 439 | 439 | 430 | 431 | 28,000 | 431 |
| 1999-12-03 | 448 | 448 | 431 | 431 | 7,000 | 431 |
| 1999-12-02 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 1999-12-01 | 452 | 452 | 451 | 451 | 7,000 | 451 |
| 1999-11-30 | 455 | 455 | 452 | 452 | 4,000 | 452 |
| 1999-11-29 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 1999-11-26 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-11-25 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 1999-11-24 | 477 | 490 | 451 | 471 | 10,000 | 471 |
| 1999-11-22 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 1999-11-19 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1999-11-18 | 490 | 495 | 490 | 495 | 12,000 | 495 |
| 1999-11-17 | 430 | 439 | 430 | 439 | 8,000 | 439 |
| 1999-11-16 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 1999-11-15 | 447 | 447 | 447 | 447 | 22,000 | 447 |
| 1999-11-12 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-11-10 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 1999-11-09 | 472 | 480 | 472 | 480 | 38,000 | 480 |
| 1999-11-08 | 490 | 490 | 477 | 477 | 3,000 | 477 |
| 1999-11-05 | 474 | 509 | 474 | 505 | 14,000 | 505 |
| 1999-11-04 | 480 | 480 | 479 | 479 | 5,000 | 479 |
| 1999-11-02 | 499 | 499 | 480 | 480 | 26,000 | 480 |
| 1999-11-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-10-29 | 465 | 491 | 465 | 491 | 16,000 | 491 |
| 1999-10-28 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1999-10-27 | 460 | 475 | 460 | 475 | 11,000 | 475 |
| 1999-10-26 | 475 | 480 | 475 | 475 | 3,000 | 475 |
| 1999-10-25 | 485 | 485 | 475 | 475 | 25,000 | 475 |
| 1999-10-22 | 473 | 479 | 473 | 475 | 13,000 | 475 |
| 1999-10-21 | 465 | 475 | 463 | 473 | 45,000 | 473 |
| 1999-10-20 | 470 | 470 | 466 | 466 | 3,000 | 466 |
| 1999-10-19 | 470 | 470 | 466 | 470 | 4,000 | 470 |
| 1999-10-18 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-10-15 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1999-10-14 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 1999-10-13 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1999-10-12 | 480 | 490 | 480 | 484 | 7,000 | 484 |
| 1999-10-08 | 503 | 503 | 491 | 491 | 4,000 | 491 |
| 1999-10-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1999-10-06 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1999-10-05 | 544 | 544 | 530 | 540 | 22,000 | 540 |
| 1999-10-04 | 541 | 549 | 529 | 545 | 53,000 | 545 |
| 1999-10-01 | 447 | 481 | 447 | 481 | 18,000 | 481 |
| 1999-09-30 | 448 | 450 | 448 | 450 | 12,000 | 450 |
| 1999-09-29 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 1999-09-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1999-09-27 | 456 | 460 | 456 | 460 | 6,000 | 460 |
| 1999-09-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-09-22 | 448 | 448 | 447 | 447 | 5,000 | 447 |
| 1999-09-21 | 448 | 448 | 448 | 448 | 16,000 | 448 |
| 1999-09-20 | 450 | 450 | 448 | 448 | 9,000 | 448 |
| 1999-09-17 | 460 | 460 | 447 | 447 | 15,000 | 447 |
| 1999-09-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-14 | 465 | 465 | 460 | 463 | 6,000 | 463 |
| 1999-09-13 | 498 | 498 | 470 | 470 | 4,000 | 470 |
| 1999-09-10 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1999-09-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-09-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-09-06 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1999-09-03 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1999-09-02 | 500 | 500 | 476 | 476 | 9,000 | 476 |
| 1999-09-01 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 1999-08-27 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1999-08-25 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1999-08-23 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1999-08-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1999-08-19 | 491 | 491 | 476 | 476 | 13,000 | 476 |
| 1999-08-18 | 518 | 518 | 501 | 501 | 3,000 | 501 |
| 1999-08-17 | 503 | 503 | 498 | 500 | 13,000 | 500 |
| 1999-08-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-08-12 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 1999-08-11 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-08-05 | 519 | 519 | 500 | 500 | 3,000 | 500 |
| 1999-08-03 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1999-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-29 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 1999-07-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-07-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-07-23 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-07-22 | 534 | 534 | 505 | 505 | 7,000 | 505 |
| 1999-07-21 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 1999-07-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-07-16 | 549 | 549 | 500 | 504 | 6,000 | 504 |
| 1999-07-15 | 500 | 508 | 500 | 505 | 14,000 | 505 |
| 1999-07-14 | 500 | 515 | 494 | 494 | 18,000 | 494 |
| 1999-07-13 | 500 | 500 | 499 | 500 | 21,000 | 500 |
| 1999-07-12 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-07-09 | 482 | 482 | 481 | 481 | 6,000 | 481 |
| 1999-07-07 | 485 | 485 | 477 | 477 | 10,000 | 477 |
| 1999-07-06 | 492 | 495 | 485 | 485 | 13,000 | 485 |
| 1999-07-05 | 492 | 500 | 486 | 500 | 9,000 | 500 |
| 1999-07-02 | 499 | 499 | 497 | 497 | 5,000 | 497 |
| 1999-07-01 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 1999-06-30 | 485 | 489 | 485 | 486 | 4,000 | 486 |
| 1999-06-28 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1999-06-25 | 498 | 498 | 485 | 485 | 7,000 | 485 |
| 1999-06-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-06-23 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 1999-06-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-06-21 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1999-06-18 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1999-06-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-06-16 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1999-06-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-06-14 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 1999-06-11 | 480 | 500 | 475 | 500 | 30,000 | 500 |
| 1999-06-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-06-07 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 1999-06-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-06-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-06-02 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-06-01 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 1999-05-31 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-05-28 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 1999-05-27 | 454 | 454 | 453 | 453 | 2,000 | 453 |
| 1999-05-26 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 1999-05-25 | 473 | 473 | 460 | 460 | 2,000 | 460 |
| 1999-05-24 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1999-05-21 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-05-20 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 1999-05-19 | 489 | 489 | 470 | 470 | 6,000 | 470 |
| 1999-05-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-05-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-13 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1999-05-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-05-11 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 1999-05-10 | 495 | 500 | 495 | 500 | 9,000 | 500 |
| 1999-05-07 | 495 | 495 | 495 | 495 | 12,000 | 495 |
| 1999-05-06 | 485 | 490 | 485 | 490 | 18,000 | 490 |
| 1999-04-30 | 451 | 465 | 450 | 465 | 38,000 | 465 |
| 1999-04-28 | 446 | 446 | 443 | 443 | 13,000 | 443 |
| 1999-04-27 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1999-04-26 | 441 | 441 | 420 | 423 | 10,000 | 423 |
| 1999-04-23 | 438 | 438 | 435 | 436 | 12,000 | 436 |
| 1999-04-22 | 441 | 442 | 438 | 438 | 16,000 | 438 |
| 1999-04-21 | 441 | 441 | 440 | 441 | 14,000 | 441 |
| 1999-04-20 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 1999-04-19 | 451 | 456 | 440 | 440 | 8,000 | 440 |
| 1999-04-16 | 451 | 457 | 451 | 451 | 23,000 | 451 |
| 1999-04-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-04-14 | 453 | 459 | 450 | 450 | 13,000 | 450 |
| 1999-04-13 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-04-12 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1999-04-09 | 430 | 459 | 430 | 459 | 17,000 | 459 |
| 1999-04-08 | 468 | 468 | 459 | 459 | 9,000 | 459 |
| 1999-04-07 | 400 | 450 | 399 | 448 | 20,000 | 448 |
| 1999-04-06 | 400 | 400 | 385 | 386 | 142,000 | 386 |
| 1999-04-05 | 400 | 401 | 400 | 401 | 9,000 | 401 |
| 1999-04-02 | 391 | 398 | 391 | 398 | 4,000 | 398 |
| 1999-04-01 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1999-03-31 | 395 | 395 | 385 | 390 | 3,000 | 390 |
| 1999-03-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-03-29 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-03-26 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 1999-03-25 | 397 | 397 | 390 | 390 | 7,000 | 390 |
| 1999-03-24 | 401 | 401 | 397 | 397 | 3,000 | 397 |
| 1999-03-19 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1999-03-18 | 410 | 410 | 400 | 401 | 8,000 | 401 |
| 1999-03-17 | 406 | 406 | 405 | 405 | 7,000 | 405 |
| 1999-03-16 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1999-03-15 | 401 | 404 | 401 | 404 | 5,000 | 404 |
| 1999-03-12 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 1999-03-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-03-10 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 1999-03-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-03-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-03-05 | 395 | 400 | 385 | 400 | 10,000 | 400 |
| 1999-03-04 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 1999-03-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-01 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 1999-02-26 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1999-02-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-02-24 | 400 | 400 | 400 | 400 | 136,000 | 400 |
| 1999-02-23 | 394 | 400 | 394 | 400 | 3,000 | 400 |
| 1999-02-22 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1999-02-19 | 395 | 400 | 395 | 399 | 18,000 | 399 |
| 1999-02-18 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1999-02-17 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1999-02-16 | 390 | 390 | 389 | 390 | 4,000 | 390 |
| 1999-02-15 | 395 | 395 | 380 | 380 | 31,000 | 380 |
| 1999-02-12 | 395 | 395 | 395 | 395 | 30,000 | 395 |
| 1999-02-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-09 | 380 | 381 | 380 | 380 | 10,000 | 380 |
| 1999-02-05 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1999-02-04 | 390 | 390 | 387 | 390 | 16,000 | 390 |
| 1999-02-03 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1999-02-02 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1999-02-01 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 1999-01-29 | 368 | 373 | 368 | 372 | 6,000 | 372 |
| 1999-01-28 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 1999-01-27 | 370 | 380 | 370 | 372 | 6,000 | 372 |
| 1999-01-25 | 380 | 380 | 361 | 361 | 5,000 | 361 |
| 1999-01-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-01-21 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 1999-01-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1999-01-19 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1999-01-18 | 363 | 363 | 358 | 358 | 4,000 | 358 |
| 1999-01-13 | 373 | 373 | 353 | 353 | 2,000 | 353 |
| 1999-01-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1999-01-11 | 380 | 400 | 380 | 400 | 5,000 | 400 |
| 1999-01-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-05 | 388 | 388 | 380 | 380 | 3,000 | 380 |
| 1999-01-04 | 373 | 373 | 373 | 373 | 5,000 | 373 |
分割・併合履歴 ： なし