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
2021-09-2470970970370945,600709
2021-09-2270970970070149,000701
2021-09-2169671669670996,800709
2021-09-1770371070271032,300710
2021-09-1670870969770938,300709
2021-09-1570070970070923,900709
2021-09-1470571069971077,000710
2021-09-1369770469670428,000704
2021-09-1069970469770439,500704
2021-09-0969969969469818,600698
2021-09-0869669969469927,200699
2021-09-0769669769169527,200695
2021-09-0669169668769323,500693
2021-09-0368968968168830,100688
2021-09-0268568668068612,700686
2021-09-0168468467968318,700683
2021-08-3168568568068323,400683
2021-08-3068168768068750,300687
2021-08-2768868867868220,500682
2021-08-2668869268269114,200691
2021-08-2568769068068713,200687
2021-08-2466968766968723,000687
2021-08-2367067466666817,800668
2021-08-2066867165866351,600663
2021-08-1968368567367337,600673
2021-08-1868368868068411,700684
2021-08-1769369368368315,800683
2021-08-1669669668868823,800688
2021-08-1369870069670013,900700
2021-08-1270370469870230,400702
2021-08-1169370369370050,400700
2021-08-1068869768569328,900693
2021-08-0668868968268715,100687
2021-08-0568868968068626,300686
2021-08-0469169568368932,300689
2021-08-0369569969169126,900691
2021-08-0269269568469543,200695
2021-07-30688694675693130,500693
2021-07-29716729710729110,100729
2021-07-2871271470571237,100712
2021-07-2771571670871528,000715
2021-07-2671271671071528,400715
2021-07-2170470769570040,500700
2021-07-2070070669669621,300696
2021-07-1971371870370521,200705
2021-07-1671371971271612,700716
2021-07-1571572871171537,300715
2021-07-1472172371772119,500721
2021-07-1371772271372132,600721
2021-07-1271571671071625,500716
2021-07-0969870769370232,600702
2021-07-0870170269569927,300699
2021-07-0770570770070226,000702
2021-07-0671471470570832,800708
2021-07-0571071470670943,600709
2021-07-0271972371271445,900714
2021-07-0172872871271730,800717
2021-06-3072372972172312,100723
2021-06-2974274272672632,900726
2021-06-2874474873474422,900744
2021-06-2574175673574954,600749
2021-06-2471874371574067,400740
2021-06-2372072271371828,500718
2021-06-2270972070971727,000717
2021-06-2170270769670437,200704
2021-06-1872472871071036,100710
2021-06-1771673271072857,400728
2021-06-1671772171371516,800715
2021-06-1570871970671730,700717
2021-06-1471571770670820,500708
2021-06-1172072171171134,500711
2021-06-1071672071571916,100719
2021-06-0972272371871912,600719
2021-06-0872972971472226,300722
2021-06-0773573772372961,300729
2021-06-0471972671272530,600725
2021-06-0371672471471824,900718
2021-06-0270971770271443,500714
2021-06-0170170869770633,600706
2021-05-3171271270170144,300701
2021-05-2869270969270926,400709
2021-05-2769769768668626,600686
2021-05-2670571069769835,100698
2021-05-2571471670370728,300707
2021-05-2470671270571025,000710
2021-05-2171071670670618,200706
2021-05-2070772070771033,500710
2021-05-1969870469570221,400702
2021-05-1869770569470531,600705
2021-05-1770270468468944,500689
2021-05-1471371469870444,200704
2021-05-1370471470370941,600709
2021-05-12710722692706166,700706
2021-05-1177178776777069,100770
2021-05-1076878376577065,400770
2021-05-0775276975176630,300766
2021-05-0674176274175258,100752
2021-04-3072774572773863,200738
2021-04-2873173272172548,800725
2021-04-2774875473073741,200737
2021-04-2672475872174649,600746
2021-04-2371573771372348,400723
2021-04-2272173471572229,700722
2021-04-2171772170671140,900711
2021-04-2073873872672730,000727
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