3553 共和レザー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2561461460561018,900610
2020-11-2461161560260918,800609
2020-11-2061761960160143,100601
2020-11-1962762760761912,600619
2020-11-186306346276288,200628
2020-11-176396396296308,200630
2020-11-1662564061863317,900633
2020-11-1362562861962510,400625
2020-11-1263763762362512,500625
2020-11-1163163462363415,700634
2020-11-1063963962062425,500624
2020-11-0963163262363212,000632
2020-11-0662662761462719,000627
2020-11-0562862861562511,000625
2020-11-0463363362062612,400626
2020-11-0262963161361815,900618
2020-10-306406406226259,500625
2020-10-296256366256368,100636
2020-10-2864064163163816,600638
2020-10-2763164862664834,600648
2020-10-26660683629641123,200641
2020-10-2361261259560110,300601
2020-10-226046045926047,900604
2020-10-215976005946009,800600
2020-10-206006005885935,700593
2020-10-196006025956018,300601
2020-10-165976015905908,800590
2020-10-156036045965977,800597
2020-10-1461662359161020,100610
2020-10-13618624618621800621
2020-10-1262062861661612,500616
2020-10-0964464461762011,600620
2020-10-0864165063264111,900641
2020-10-076406426306414,600641
2020-10-066446456346357,200635
2020-10-0563564562964511,100645
2020-10-0265065061962517,700625
2020-09-3066266264564911,700649
2020-09-2964866564465816,500658
2020-09-2864365463765422,600654
2020-09-2565165162263319,900633
2020-09-2465865862563314,100633
2020-09-2364265263865211,900652
2020-09-1864665864665416,600654
2020-09-1763564163464110,500641
2020-09-166376376266296,800629
2020-09-1561163661063018,800630
2020-09-1461561661061510,100615
2020-09-1159161659160921,200609
2020-09-1057958957458119,500581
2020-09-0956858756658224,000582
2020-09-0856557056157013,100570
2020-09-075685685615654,900565
2020-09-0455856555855916,000559
2020-09-035735765685698,500569
2020-09-025615675605674,700567
2020-09-0155756155755711,800557
2020-08-315715715635677,900567
2020-08-2856757555955914,100559
2020-08-275695695615648,100564
2020-08-265645665625638,000563
2020-08-2556556555456017,500560
2020-08-245605605535588,900558
2020-08-2155455955155912,700559
2020-08-2055055054455010,000550
2020-08-1955555554254714,300547
2020-08-185525525455456,600545
2020-08-1757257253955313,800553
2020-08-145875875725728,700572
2020-08-1359959957757913,100579
2020-08-1256359055759018,900590
2020-08-1154155654155616,600556
2020-08-0754754753654110,000541
2020-08-065415415315356,800535
2020-08-055405425365428,800542
2020-08-0454954953054720,700547
2020-08-0356556654154518,000545
2020-07-3157857855355320,400553
2020-07-3061461658558516,000585
2020-07-296396396136136,300613
2020-07-286406406326363,500636
2020-07-2764764762364212,900642
2020-07-226446446326328,500632
2020-07-216306316236316,100631
2020-07-2063063162063113,100631
2020-07-176496496266303,700630
2020-07-166496496396391,900639
2020-07-1563964663364622,500646
2020-07-1462062761662712,600627
2020-07-1361662161261810,100618
2020-07-1064264360960922,000609
2020-07-096616616466524,700652
2020-07-086596656596614,600661
2020-07-076646646526636,300663
2020-07-066556626516616,800661
2020-07-036486546396545,100654
2020-07-026556556366417,900641
2020-07-0167467464464510,900645
2020-06-306806806766765,000676
2020-06-2969569567668013,300680
2020-06-266996996886959,400695
2020-06-2569870768769210,500692
2020-06-246856996806955,400695
2020-06-236786846756794,400679
2020-06-226766786676752,300675
2020-06-196726756656735,300673
2020-06-186756756656719,200671
2020-06-176776836666715,700671
2020-06-166736796666787,000678
2020-06-156706726666663,800666
2020-06-126756776686756,600675
2020-06-117057066916916,400691
2020-06-107047126977059,400705
2020-06-097177177107125,600712
2020-06-087067177037178,200717
2020-06-057017067017033,900703
2020-06-046937086907085,500708
2020-06-036886936866937,700693
2020-06-026736886736836,700683
2020-06-016726736676733,100673
2020-05-296806836706759,700675
2020-05-2867668766268520,100685
2020-05-276806806676808,200680
2020-05-266696796646798,900679
2020-05-256696696626675,700667
2020-05-226666666606642,900664
2020-05-2167467465766112,100661
2020-05-206706746626746,800674
2020-05-196686716646716,800671
2020-05-186676676586664,600666
2020-05-156776776646682,600668
2020-05-146776776706724,400672
2020-05-136646796616795,300679
2020-05-126746746646715,100671
2020-05-116706716636718,400671
2020-05-086626716576719,500671
2020-05-0766167065266222,700662
2020-05-0163764663764010,300640
2020-04-306346406336389,900638
2020-04-2862363361863312,300633
2020-04-276286286176239,400623
2020-04-2462462461261810,100618
2020-04-236236266206226,600622
2020-04-2261962660961810,100618
2020-04-2161862461262414,300624
2020-04-2065265862763411,600634
2020-04-176736736516518,100651
2020-04-1664367064067014,300670
2020-04-1565765764364310,300643
2020-04-1467868263766020,000660
2020-04-136856856716812,000681
2020-04-1066968966168912,400689
2020-04-096826826496493,400649
2020-04-0869369366768213,200682
2020-04-0765169764569318,200693
2020-04-0662266660266627,000666
2020-04-036466466086138,100613
2020-04-0267967962264821,800648
2020-04-0170271566968316,800683
2020-03-3172573471071723,100717
2020-03-3074474771374726,800747
2020-03-2773075971675130,800751
2020-03-266877176667039,200703
2020-03-2567870966068818,800688
2020-03-2464964961564811,700648
2020-03-2356064956064912,200649
2020-03-1955757355056218,100562
2020-03-1859459454354924,600549
2020-03-1754058854058431,700584
2020-03-1654156653855819,400558
2020-03-1356056052453946,000539
2020-03-1258058457157424,200574
2020-03-1163264260260218,000602
2020-03-1061164358164328,000643
2020-03-0965065863263418,300634
2020-03-0666266865165115,000651
2020-03-0569269466866811,500668
2020-03-046906926856859,500685
2020-03-0369370469369313,800693
2020-03-0265870765869116,600691
2020-02-2867068265665726,200657
2020-02-2772672768969129,800691
2020-02-2674674972072619,800726
2020-02-2575776574575119,400751
2020-02-217727807727727,800772
2020-02-207777787717715,000771
2020-02-197797797747766,800776
2020-02-187767797727756,400775
2020-02-177957957817816,700781
2020-02-1479080278380211,100802
2020-02-137837947827904,800790
2020-02-127887987827828,800782
2020-02-1078879678878810,000788
2020-02-077987987897894,500789
2020-02-0679379678379524,700795
2020-02-058028027877875,200787
2020-02-047827877827873,200787
2020-02-037837887747816,100781
2020-01-317807897807865,600786
2020-01-3078378977877813,300778
2020-01-297867957857899,900789
2020-01-2879279978178422,400784
2020-01-2780280579579718,400797
2020-01-248098098038049,000804
2020-01-238138138068068,300806
2020-01-2280481380480812,400808
2020-01-218098138068065,600806
2020-01-208098148088096,700809
2020-01-178198208078088,500808
2020-01-168178178108115,500811
2020-01-158198198138176,500817
2020-01-148158198128196,400819
2020-01-108138188138154,700815
2020-01-0981682681081614,100816
2020-01-088358358118118,400811
2020-01-0783184182683816,200838
2020-01-0682283381382511,400825

分割・併合履歴 : なし