3553 共和レザー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 470 | 470 | 460 | 467 | 3,000 | 467 |
| 2000-12-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-12-25 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2000-12-22 | 459 | 459 | 454 | 454 | 6,000 | 454 |
| 2000-12-21 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-12-20 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 2000-12-19 | 462 | 467 | 462 | 462 | 3,000 | 462 |
| 2000-12-18 | 490 | 490 | 462 | 462 | 3,000 | 462 |
| 2000-12-15 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-11 | 473 | 480 | 473 | 480 | 9,000 | 480 |
| 2000-12-08 | 473 | 480 | 473 | 480 | 15,000 | 480 |
| 2000-12-07 | 480 | 480 | 476 | 479 | 4,000 | 479 |
| 2000-12-06 | 476 | 480 | 476 | 480 | 11,000 | 480 |
| 2000-12-05 | 476 | 476 | 476 | 476 | 5,000 | 476 |
| 2000-12-04 | 480 | 480 | 478 | 478 | 8,000 | 478 |
| 2000-12-01 | 473 | 475 | 470 | 475 | 44,000 | 475 |
| 2000-11-30 | 470 | 479 | 470 | 474 | 9,000 | 474 |
| 2000-11-29 | 470 | 478 | 470 | 478 | 5,000 | 478 |
| 2000-11-28 | 471 | 471 | 470 | 471 | 6,000 | 471 |
| 2000-11-27 | 490 | 490 | 470 | 470 | 6,000 | 470 |
| 2000-11-24 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2000-11-22 | 480 | 488 | 480 | 488 | 4,000 | 488 |
| 2000-11-21 | 470 | 470 | 470 | 470 | 16,000 | 470 |
| 2000-11-17 | 480 | 480 | 471 | 471 | 2,000 | 471 |
| 2000-11-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-11-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-11-14 | 470 | 471 | 470 | 471 | 5,000 | 471 |
| 2000-11-13 | 483 | 489 | 483 | 489 | 3,000 | 489 |
| 2000-11-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-11-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-11-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-11-07 | 480 | 481 | 480 | 480 | 3,000 | 480 |
| 2000-11-06 | 478 | 480 | 478 | 480 | 6,000 | 480 |
| 2000-11-02 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2000-10-31 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-10-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-27 | 461 | 461 | 460 | 460 | 7,000 | 460 |
| 2000-10-26 | 462 | 476 | 460 | 476 | 6,000 | 476 |
| 2000-10-25 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-10-24 | 463 | 463 | 460 | 463 | 5,000 | 463 |
| 2000-10-23 | 461 | 483 | 461 | 483 | 2,000 | 483 |
| 2000-10-20 | 466 | 480 | 466 | 480 | 4,000 | 480 |
| 2000-10-19 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2000-10-18 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2000-10-17 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2000-10-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-10-06 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2000-10-05 | 495 | 495 | 462 | 462 | 4,000 | 462 |
| 2000-10-04 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 2000-10-03 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 2000-10-02 | 491 | 491 | 489 | 490 | 3,000 | 490 |
| 2000-09-29 | 485 | 491 | 485 | 491 | 10,000 | 491 |
| 2000-09-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-09-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-09-26 | 489 | 489 | 480 | 480 | 2,000 | 480 |
| 2000-09-25 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 2000-09-22 | 490 | 490 | 489 | 489 | 5,000 | 489 |
| 2000-09-21 | 473 | 490 | 473 | 490 | 7,000 | 490 |
| 2000-09-20 | 481 | 488 | 481 | 488 | 9,000 | 488 |
| 2000-09-19 | 462 | 486 | 462 | 486 | 10,000 | 486 |
| 2000-09-18 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2000-09-14 | 452 | 453 | 452 | 453 | 4,000 | 453 |
| 2000-09-13 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2000-09-12 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2000-09-11 | 464 | 468 | 452 | 452 | 5,000 | 452 |
| 2000-09-08 | 451 | 466 | 451 | 462 | 7,000 | 462 |
| 2000-09-07 | 463 | 463 | 451 | 451 | 8,000 | 451 |
| 2000-09-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-09-04 | 489 | 489 | 488 | 488 | 7,000 | 488 |
| 2000-09-01 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-08-31 | 498 | 498 | 489 | 489 | 5,000 | 489 |
| 2000-08-30 | 488 | 497 | 488 | 497 | 3,000 | 497 |
| 2000-08-29 | 499 | 499 | 488 | 488 | 4,000 | 488 |
| 2000-08-28 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2000-08-25 | 505 | 506 | 496 | 496 | 7,000 | 496 |
| 2000-08-24 | 451 | 484 | 451 | 484 | 7,000 | 484 |
| 2000-08-23 | 466 | 481 | 466 | 469 | 8,000 | 469 |
| 2000-08-22 | 450 | 466 | 450 | 466 | 4,000 | 466 |
| 2000-08-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-08-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-08-16 | 479 | 479 | 459 | 459 | 4,000 | 459 |
| 2000-08-15 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2000-08-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-08-10 | 484 | 484 | 444 | 480 | 5,000 | 480 |
| 2000-08-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-08-08 | 476 | 476 | 470 | 470 | 3,000 | 470 |
| 2000-08-04 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 2000-08-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-08-01 | 450 | 450 | 449 | 450 | 8,000 | 450 |
| 2000-07-31 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2000-07-28 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2000-07-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-25 | 484 | 485 | 484 | 485 | 3,000 | 485 |
| 2000-07-24 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-07-19 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2000-07-18 | 500 | 500 | 477 | 477 | 3,000 | 477 |
| 2000-07-17 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2000-07-14 | 470 | 477 | 470 | 477 | 6,000 | 477 |
| 2000-07-13 | 485 | 485 | 470 | 470 | 2,000 | 470 |
| 2000-07-12 | 520 | 520 | 495 | 495 | 16,000 | 495 |
| 2000-07-11 | 473 | 501 | 473 | 501 | 22,000 | 501 |
| 2000-07-10 | 475 | 478 | 468 | 473 | 7,000 | 473 |
| 2000-07-07 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-07-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-07-05 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2000-07-04 | 484 | 484 | 479 | 479 | 5,000 | 479 |
| 2000-07-03 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2000-06-30 | 480 | 500 | 480 | 500 | 11,000 | 500 |
| 2000-06-29 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2000-06-28 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2000-06-27 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2000-06-26 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 2000-06-23 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 2000-06-22 | 441 | 453 | 441 | 446 | 3,000 | 446 |
| 2000-06-21 | 458 | 458 | 441 | 441 | 4,000 | 441 |
| 2000-06-20 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 2000-06-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2000-06-15 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-06-14 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2000-06-13 | 466 | 480 | 466 | 480 | 8,000 | 480 |
| 2000-06-12 | 432 | 440 | 432 | 440 | 7,000 | 440 |
| 2000-06-09 | 440 | 440 | 430 | 431 | 12,000 | 431 |
| 2000-06-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-06-06 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2000-06-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-02 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2000-06-01 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-05-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-05-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-05-25 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2000-05-24 | 459 | 469 | 459 | 469 | 4,000 | 469 |
| 2000-05-23 | 452 | 459 | 452 | 459 | 3,000 | 459 |
| 2000-05-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-05-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-16 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 2000-05-15 | 478 | 478 | 451 | 451 | 3,000 | 451 |
| 2000-05-12 | 460 | 479 | 460 | 479 | 4,000 | 479 |
| 2000-05-11 | 480 | 480 | 474 | 474 | 4,000 | 474 |
| 2000-05-10 | 474 | 480 | 474 | 480 | 3,000 | 480 |
| 2000-05-08 | 450 | 474 | 450 | 474 | 2,000 | 474 |
| 2000-05-02 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-05-01 | 417 | 439 | 417 | 439 | 11,000 | 439 |
| 2000-04-28 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2000-04-27 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2000-04-26 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2000-04-25 | 479 | 480 | 469 | 480 | 5,000 | 480 |
| 2000-04-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-21 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2000-04-20 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 2000-04-19 | 470 | 485 | 470 | 485 | 5,000 | 485 |
| 2000-04-18 | 480 | 480 | 425 | 425 | 4,000 | 425 |
| 2000-04-17 | 475 | 483 | 475 | 483 | 2,000 | 483 |
| 2000-04-14 | 485 | 488 | 470 | 488 | 4,000 | 488 |
| 2000-04-13 | 485 | 494 | 470 | 481 | 8,000 | 481 |
| 2000-04-12 | 467 | 492 | 452 | 492 | 10,000 | 492 |
| 2000-04-11 | 475 | 485 | 474 | 482 | 9,000 | 482 |
| 2000-04-10 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2000-04-07 | 460 | 469 | 460 | 469 | 4,000 | 469 |
| 2000-04-06 | 458 | 470 | 458 | 470 | 3,000 | 470 |
| 2000-04-05 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 2000-04-04 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2000-04-03 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2000-03-31 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2000-03-30 | 479 | 479 | 460 | 460 | 3,000 | 460 |
| 2000-03-29 | 471 | 479 | 471 | 479 | 4,000 | 479 |
| 2000-03-27 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2000-03-24 | 494 | 494 | 480 | 480 | 6,000 | 480 |
| 2000-03-23 | 484 | 489 | 484 | 484 | 3,000 | 484 |
| 2000-03-22 | 484 | 484 | 484 | 484 | 8,000 | 484 |
| 2000-03-21 | 489 | 489 | 484 | 484 | 7,000 | 484 |
| 2000-03-17 | 450 | 485 | 450 | 485 | 7,000 | 485 |
| 2000-03-16 | 465 | 480 | 465 | 480 | 16,000 | 480 |
| 2000-03-15 | 460 | 465 | 455 | 465 | 5,000 | 465 |
| 2000-03-14 | 450 | 460 | 450 | 460 | 8,000 | 460 |
| 2000-03-13 | 445 | 450 | 430 | 450 | 10,000 | 450 |
| 2000-03-10 | 447 | 450 | 446 | 446 | 30,000 | 446 |
| 2000-03-09 | 411 | 430 | 406 | 407 | 9,000 | 407 |
| 2000-03-08 | 415 | 430 | 410 | 411 | 8,000 | 411 |
| 2000-03-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-03-06 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2000-03-03 | 420 | 420 | 405 | 405 | 3,000 | 405 |
| 2000-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-01 | 400 | 410 | 400 | 402 | 19,000 | 402 |
| 2000-02-29 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-02-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-25 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2000-02-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-02-23 | 398 | 405 | 398 | 405 | 3,000 | 405 |
| 2000-02-22 | 395 | 410 | 395 | 410 | 3,000 | 410 |
| 2000-02-21 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2000-02-18 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-16 | 403 | 419 | 402 | 419 | 7,000 | 419 |
| 2000-02-15 | 420 | 420 | 400 | 400 | 2,000 | 400 |
| 2000-02-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-02-10 | 425 | 426 | 425 | 426 | 4,000 | 426 |
| 2000-02-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-08 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2000-02-07 | 416 | 425 | 416 | 425 | 2,000 | 425 |
| 2000-02-04 | 413 | 418 | 410 | 416 | 12,000 | 416 |
| 2000-02-03 | 412 | 413 | 410 | 413 | 8,000 | 413 |
| 2000-02-02 | 420 | 420 | 413 | 413 | 6,000 | 413 |
| 2000-02-01 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 2000-01-31 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2000-01-28 | 434 | 439 | 434 | 439 | 3,000 | 439 |
| 2000-01-27 | 434 | 435 | 434 | 434 | 14,000 | 434 |
| 2000-01-26 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2000-01-25 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2000-01-24 | 405 | 415 | 405 | 415 | 5,000 | 415 |
| 2000-01-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-01-20 | 420 | 435 | 420 | 420 | 5,000 | 420 |
| 2000-01-19 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 2000-01-18 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2000-01-17 | 410 | 415 | 410 | 410 | 4,000 | 410 |
| 2000-01-14 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2000-01-13 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2000-01-12 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2000-01-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-07 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2000-01-06 | 403 | 404 | 395 | 395 | 10,000 | 395 |
| 2000-01-05 | 404 | 404 | 402 | 404 | 3,000 | 404 |
| 2000-01-04 | 404 | 404 | 404 | 404 | 3,000 | 404 |
分割・併合履歴 ： なし
