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