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 |
---|---|---|---|---|---|---|
2021-04-19 | 747 | 752 | 735 | 742 | 22,000 | 742 |
2021-04-16 | 753 | 753 | 744 | 747 | 13,200 | 747 |
2021-04-15 | 766 | 772 | 747 | 747 | 36,000 | 747 |
2021-04-14 | 757 | 768 | 757 | 766 | 29,200 | 766 |
2021-04-13 | 755 | 769 | 753 | 758 | 25,300 | 758 |
2021-04-12 | 745 | 759 | 745 | 759 | 11,200 | 759 |
2021-04-09 | 743 | 753 | 743 | 747 | 19,600 | 747 |
2021-04-08 | 762 | 765 | 746 | 747 | 51,300 | 747 |
2021-04-07 | 756 | 772 | 756 | 772 | 28,500 | 772 |
2021-04-06 | 770 | 776 | 753 | 755 | 45,700 | 755 |
2021-04-05 | 765 | 770 | 758 | 766 | 29,100 | 766 |
2021-04-02 | 765 | 766 | 753 | 765 | 30,200 | 765 |
2021-04-01 | 753 | 778 | 753 | 764 | 66,500 | 764 |
2021-03-31 | 761 | 761 | 748 | 753 | 24,800 | 753 |
2021-03-30 | 772 | 782 | 753 | 763 | 42,200 | 763 |
2021-03-29 | 795 | 795 | 779 | 790 | 69,300 | 790 |
2021-03-26 | 786 | 793 | 781 | 790 | 55,600 | 790 |
2021-03-25 | 784 | 792 | 773 | 779 | 63,400 | 779 |
2021-03-24 | 784 | 786 | 770 | 771 | 75,800 | 771 |
2021-03-23 | 820 | 820 | 790 | 801 | 156,500 | 801 |
2021-03-22 | 840 | 850 | 812 | 826 | 297,600 | 826 |
2021-03-19 | 770 | 803 | 749 | 800 | 95,500 | 800 |
2021-03-18 | 748 | 780 | 741 | 774 | 50,900 | 774 |
2021-03-17 | 745 | 748 | 730 | 748 | 23,700 | 748 |
2021-03-16 | 730 | 745 | 730 | 745 | 34,100 | 745 |
2021-03-15 | 722 | 735 | 721 | 735 | 59,700 | 735 |
2021-03-12 | 700 | 713 | 695 | 713 | 44,400 | 713 |
2021-03-11 | 694 | 703 | 690 | 700 | 49,600 | 700 |
2021-03-10 | 696 | 696 | 684 | 690 | 45,500 | 690 |
2021-03-09 | 703 | 703 | 684 | 695 | 77,500 | 695 |
2021-03-08 | 705 | 705 | 684 | 694 | 73,800 | 694 |
2021-03-05 | 685 | 699 | 676 | 697 | 37,100 | 697 |
2021-03-04 | 685 | 689 | 679 | 689 | 44,100 | 689 |
2021-03-03 | 686 | 689 | 677 | 688 | 36,300 | 688 |
2021-03-02 | 691 | 699 | 680 | 686 | 46,300 | 686 |
2021-03-01 | 685 | 702 | 681 | 694 | 111,800 | 694 |
2021-02-26 | 655 | 665 | 650 | 650 | 22,800 | 650 |
2021-02-25 | 661 | 669 | 661 | 662 | 20,300 | 662 |
2021-02-24 | 664 | 669 | 657 | 660 | 29,500 | 660 |
2021-02-22 | 673 | 673 | 666 | 667 | 10,500 | 667 |
2021-02-19 | 665 | 670 | 662 | 664 | 16,800 | 664 |
2021-02-18 | 671 | 671 | 666 | 668 | 8,800 | 668 |
2021-02-17 | 671 | 678 | 669 | 671 | 13,900 | 671 |
2021-02-16 | 669 | 679 | 668 | 676 | 17,300 | 676 |
2021-02-15 | 671 | 671 | 660 | 668 | 17,600 | 668 |
2021-02-12 | 676 | 686 | 662 | 662 | 25,300 | 662 |
2021-02-10 | 672 | 682 | 671 | 676 | 23,500 | 676 |
2021-02-09 | 677 | 687 | 671 | 672 | 15,400 | 672 |
2021-02-08 | 681 | 692 | 665 | 686 | 37,700 | 686 |
2021-02-05 | 689 | 705 | 689 | 699 | 26,200 | 699 |
2021-02-04 | 676 | 695 | 670 | 695 | 28,800 | 695 |
2021-02-03 | 662 | 678 | 662 | 676 | 20,800 | 676 |
2021-02-02 | 640 | 661 | 639 | 658 | 25,700 | 658 |
2021-02-01 | 630 | 645 | 630 | 640 | 16,000 | 640 |
2021-01-29 | 650 | 650 | 630 | 632 | 16,300 | 632 |
2021-01-28 | 621 | 648 | 621 | 646 | 26,400 | 646 |
2021-01-27 | 634 | 634 | 623 | 623 | 10,700 | 623 |
2021-01-26 | 635 | 635 | 626 | 628 | 9,200 | 628 |
2021-01-25 | 639 | 639 | 630 | 633 | 10,500 | 633 |
2021-01-22 | 634 | 637 | 622 | 631 | 14,700 | 631 |
2021-01-21 | 649 | 649 | 633 | 634 | 21,400 | 634 |
2021-01-20 | 651 | 651 | 646 | 648 | 4,600 | 648 |
2021-01-19 | 654 | 658 | 648 | 650 | 7,300 | 650 |
2021-01-18 | 635 | 654 | 635 | 653 | 11,500 | 653 |
2021-01-15 | 656 | 660 | 637 | 637 | 10,400 | 637 |
2021-01-14 | 658 | 674 | 658 | 658 | 14,100 | 658 |
2021-01-13 | 660 | 663 | 658 | 661 | 14,700 | 661 |
2021-01-12 | 653 | 658 | 647 | 658 | 27,500 | 658 |
2021-01-08 | 630 | 652 | 627 | 652 | 21,100 | 652 |
2021-01-07 | 625 | 631 | 621 | 630 | 41,100 | 630 |
2021-01-06 | 619 | 624 | 617 | 623 | 9,700 | 623 |
2021-01-05 | 607 | 616 | 607 | 610 | 9,000 | 610 |
2021-01-04 | 624 | 624 | 601 | 607 | 23,300 | 607 |
分割・併合履歴 : なし