3553 共和レザー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1974775273574222,000742
2021-04-1675375374474713,200747
2021-04-1576677274774736,000747
2021-04-1475776875776629,200766
2021-04-1375576975375825,300758
2021-04-1274575974575911,200759
2021-04-0974375374374719,600747
2021-04-0876276574674751,300747
2021-04-0775677275677228,500772
2021-04-0677077675375545,700755
2021-04-0576577075876629,100766
2021-04-0276576675376530,200765
2021-04-0175377875376466,500764
2021-03-3176176174875324,800753
2021-03-3077278275376342,200763
2021-03-2979579577979069,300790
2021-03-2678679378179055,600790
2021-03-2578479277377963,400779
2021-03-2478478677077175,800771
2021-03-23820820790801156,500801
2021-03-22840850812826297,600826
2021-03-1977080374980095,500800
2021-03-1874878074177450,900774
2021-03-1774574873074823,700748
2021-03-1673074573074534,100745
2021-03-1572273572173559,700735
2021-03-1270071369571344,400713
2021-03-1169470369070049,600700
2021-03-1069669668469045,500690
2021-03-0970370368469577,500695
2021-03-0870570568469473,800694
2021-03-0568569967669737,100697
2021-03-0468568967968944,100689
2021-03-0368668967768836,300688
2021-03-0269169968068646,300686
2021-03-01685702681694111,800694
2021-02-2665566565065022,800650
2021-02-2566166966166220,300662
2021-02-2466466965766029,500660
2021-02-2267367366666710,500667
2021-02-1966567066266416,800664
2021-02-186716716666688,800668
2021-02-1767167866967113,900671
2021-02-1666967966867617,300676
2021-02-1567167166066817,600668
2021-02-1267668666266225,300662
2021-02-1067268267167623,500676
2021-02-0967768767167215,400672
2021-02-0868169266568637,700686
2021-02-0568970568969926,200699
2021-02-0467669567069528,800695
2021-02-0366267866267620,800676
2021-02-0264066163965825,700658
2021-02-0163064563064016,000640
2021-01-2965065063063216,300632
2021-01-2862164862164626,400646
2021-01-2763463462362310,700623
2021-01-266356356266289,200628
2021-01-2563963963063310,500633
2021-01-2263463762263114,700631
2021-01-2164964963363421,400634
2021-01-206516516466484,600648
2021-01-196546586486507,300650
2021-01-1863565463565311,500653
2021-01-1565666063763710,400637
2021-01-1465867465865814,100658
2021-01-1366066365866114,700661
2021-01-1265365864765827,500658
2021-01-0863065262765221,100652
2021-01-0762563162163041,100630
2021-01-066196246176239,700623
2021-01-056076166076109,000610
2021-01-0462462460160723,300607

分割・併合履歴 : なし