3553 共和レザー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-03	509	510	502	505	26,000	505
2022-09-30	515	518	509	509	26,400	509
2022-09-29	518	519	511	519	22,000	519
2022-09-28	511	519	508	519	42,700	519
2022-09-27	514	518	511	511	36,100	511
2022-09-26	530	530	514	514	69,700	514
2022-09-22	536	536	528	531	46,100	531
2022-09-21	533	535	531	535	16,400	535
2022-09-20	532	536	532	536	21,000	536
2022-09-16	541	541	532	532	37,500	532
2022-09-15	542	543	538	541	29,000	541
2022-09-14	544	546	541	543	26,700	543
2022-09-13	550	550	547	548	10,100	548
2022-09-12	555	555	548	550	48,100	550
2022-09-09	547	552	547	550	14,500	550
2022-09-08	549	552	549	552	23,700	552
2022-09-07	548	549	545	549	24,800	549
2022-09-06	552	554	546	548	38,800	548
2022-09-05	551	555	550	552	21,600	552
2022-09-02	555	555	551	551	21,400	551
2022-09-01	565	565	553	554	39,500	554
2022-08-31	556	565	556	565	33,500	565
2022-08-30	559	560	557	560	19,400	560
2022-08-29	554	559	552	557	38,200	557
2022-08-26	559	559	555	556	15,400	556
2022-08-25	558	558	554	557	18,000	557
2022-08-24	554	556	554	556	13,100	556
2022-08-23	559	559	553	553	24,100	553
2022-08-22	558	562	556	560	24,800	560
2022-08-19	557	560	557	560	14,900	560
2022-08-18	558	560	552	555	52,400	555
2022-08-17	565	569	561	561	19,600	561
2022-08-16	562	576	561	565	44,800	565
2022-08-15	564	565	561	561	10,900	561
2022-08-12	558	565	558	564	29,500	564
2022-08-10	559	562	553	556	28,700	556
2022-08-09	562	563	558	560	12,000	560
2022-08-08	561	563	559	562	11,400	562
2022-08-05	561	564	561	564	8,300	564
2022-08-04	563	563	558	561	16,700	561
2022-08-03	568	569	560	561	29,300	561
2022-08-02	572	572	568	568	8,600	568
2022-08-01	573	576	569	572	30,000	572
2022-07-29	568	580	568	570	35,000	570
2022-07-28	575	575	567	572	29,300	572
2022-07-27	570	572	567	570	10,200	570
2022-07-26	571	574	570	570	7,800	570
2022-07-25	577	577	568	571	20,100	571
2022-07-22	571	576	571	576	18,700	576
2022-07-21	575	575	566	569	23,100	569
2022-07-20	578	578	568	575	21,600	575
2022-07-19	572	572	568	570	10,500	570
2022-07-15	579	579	567	572	27,400	572
2022-07-14	564	575	564	575	13,900	575
2022-07-13	567	573	566	567	9,300	567
2022-07-12	569	570	563	568	12,400	568
2022-07-11	570	574	567	573	18,800	573
2022-07-08	568	575	561	561	22,700	561
2022-07-07	568	568	561	568	18,800	568
2022-07-06	561	565	560	562	10,800	562
2022-07-05	560	565	560	562	14,100	562
2022-07-04	558	561	556	558	16,100	558
2022-07-01	555	564	555	555	59,200	555
2022-06-30	571	576	566	566	28,100	566
2022-06-29	577	582	570	570	35,500	570
2022-06-28	581	584	576	577	32,000	577
2022-06-27	595	597	585	585	23,900	585
2022-06-24	587	597	577	595	33,800	595
2022-06-23	580	583	573	578	18,900	578
2022-06-22	594	594	575	575	14,800	575
2022-06-21	575	584	575	584	10,600	584
2022-06-20	580	581	570	570	16,300	570
2022-06-17	577	584	574	577	11,400	577
2022-06-16	584	585	577	584	15,700	584
2022-06-15	582	585	575	575	26,400	575
2022-06-14	585	587	584	584	21,600	584
2022-06-13	585	592	585	588	16,700	588
2022-06-10	598	603	595	596	19,800	596
2022-06-09	595	604	595	603	18,000	603
2022-06-08	593	601	592	596	25,400	596
2022-06-07	586	592	586	588	14,700	588
2022-06-06	584	587	582	587	9,200	587
2022-06-03	591	593	584	584	12,800	584
2022-06-02	586	595	585	588	17,000	588
2022-06-01	587	594	587	589	13,100	589
2022-05-31	577	587	577	583	14,800	583
2022-05-30	582	584	572	572	39,200	572
2022-05-27	573	581	572	579	19,100	579
2022-05-26	578	578	570	570	24,500	570
2022-05-25	578	578	573	573	18,900	573
2022-05-24	588	588	575	575	15,500	575
2022-05-23	583	590	579	587	23,200	587
2022-05-20	580	580	573	578	21,100	578
2022-05-19	582	582	575	576	26,700	576
2022-05-18	574	594	574	587	28,300	587
2022-05-17	584	584	572	572	26,300	572
2022-05-16	601	601	579	582	29,500	582
2022-05-13	581	598	581	590	60,400	590
2022-05-12	613	613	591	591	56,300	591
2022-05-11	620	623	606	606	96,600	606
2022-05-10	673	678	666	666	16,900	666
2022-05-09	674	686	670	679	39,100	679
2022-05-06	674	678	669	669	13,900	669
2022-05-02	665	677	660	674	26,000	674
2022-04-28	644	668	644	668	47,200	668
2022-04-27	650	655	636	636	48,900	636
2022-04-26	666	666	661	665	9,700	665
2022-04-25	660	664	653	664	21,100	664
2022-04-22	662	665	657	658	14,200	658
2022-04-21	664	665	660	665	10,000	665
2022-04-20	658	666	655	665	20,100	665
2022-04-19	656	658	652	658	7,800	658
2022-04-18	654	658	649	654	12,600	654
2022-04-15	655	660	650	659	12,700	659
2022-04-14	666	666	658	663	13,300	663
2022-04-13	662	665	659	665	14,800	665
2022-04-12	660	665	658	662	18,400	662
2022-04-11	658	664	650	664	26,400	664
2022-04-08	646	663	639	663	55,300	663
2022-04-07	649	649	639	646	23,900	646
2022-04-06	658	658	650	653	26,100	653
2022-04-05	666	666	656	656	19,000	656
2022-04-04	660	664	658	662	11,200	662
2022-04-01	652	662	642	660	34,000	660
2022-03-31	652	659	651	652	16,100	652
2022-03-30	661	663	650	660	21,900	660
2022-03-29	670	675	665	675	20,400	675
2022-03-28	666	670	661	670	18,000	670
2022-03-25	673	673	660	665	23,100	665
2022-03-24	664	667	656	666	22,500	666
2022-03-23	660	668	655	665	33,300	665
2022-03-22	661	661	651	655	30,400	655
2022-03-18	649	658	639	657	27,000	657
2022-03-17	647	652	641	649	33,700	649
2022-03-16	644	645	636	643	18,500	643
2022-03-15	640	643	634	639	21,000	639
2022-03-14	633	642	631	638	14,500	638
2022-03-11	635	646	624	630	34,700	630
2022-03-10	637	651	637	651	27,500	651
2022-03-09	627	643	621	624	23,100	624
2022-03-08	633	638	616	633	28,800	633
2022-03-07	653	660	634	642	40,400	642
2022-03-04	660	668	655	662	22,100	662
2022-03-03	668	674	654	657	58,400	657
2022-03-02	673	681	660	660	30,200	660
2022-03-01	681	682	671	674	15,400	674
2022-02-28	673	682	671	681	13,300	681
2022-02-25	674	674	665	674	19,500	674
2022-02-24	655	671	653	671	18,600	671
2022-02-22	667	669	654	654	20,000	654
2022-02-21	671	675	667	674	10,300	674
2022-02-18	670	682	670	676	7,300	676
2022-02-17	676	683	672	680	17,700	680
2022-02-16	671	677	670	674	26,200	674
2022-02-15	668	674	661	661	20,200	661
2022-02-14	678	679	668	668	19,500	668
2022-02-10	684	686	678	680	22,700	680
2022-02-09	694	694	679	687	19,800	687
2022-02-08	680	695	679	694	60,300	694
2022-02-07	665	670	663	666	16,100	666
2022-02-04	670	670	660	665	12,000	665
2022-02-03	668	670	660	665	10,800	665
2022-02-02	668	672	662	668	21,900	668
2022-02-01	655	667	655	667	15,700	667
2022-01-31	644	665	644	664	23,000	664
2022-01-28	643	651	641	647	24,700	647
2022-01-27	662	662	635	635	47,700	635
2022-01-26	642	666	637	663	36,600	663
2022-01-25	653	653	633	642	30,000	642
2022-01-24	641	651	638	650	14,200	650
2022-01-21	640	646	633	646	18,000	646
2022-01-20	636	648	635	640	20,900	640
2022-01-19	651	651	632	632	25,800	632
2022-01-18	663	663	652	652	14,900	652
2022-01-17	665	666	660	661	7,600	661
2022-01-14	666	669	656	665	26,700	665
2022-01-13	670	672	663	670	14,100	670
2022-01-12	661	672	658	670	13,300	670
2022-01-11	675	675	657	661	20,400	661
2022-01-07	671	678	669	671	26,300	671
2022-01-06	665	679	660	670	57,600	670
2022-01-05	659	666	653	665	28,800	665
2022-01-04	645	656	642	656	8,400	656

分割・併合履歴：なし