3553 共和レザー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 493 | 505 | 493 | 505 | 3,000 | 505 |
| 2001-12-27 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2001-12-26 | 541 | 541 | 516 | 516 | 9,000 | 516 |
| 2001-12-25 | 510 | 511 | 510 | 511 | 3,000 | 511 |
| 2001-12-21 | 510 | 510 | 507 | 510 | 7,000 | 510 |
| 2001-12-20 | 468 | 511 | 468 | 510 | 11,000 | 510 |
| 2001-12-19 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2001-12-18 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2001-12-17 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2001-12-14 | 501 | 501 | 499 | 499 | 30,000 | 499 |
| 2001-12-13 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2001-12-12 | 494 | 495 | 487 | 495 | 10,000 | 495 |
| 2001-12-11 | 497 | 498 | 495 | 495 | 7,000 | 495 |
| 2001-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-12-07 | 502 | 502 | 501 | 501 | 4,000 | 501 |
| 2001-12-06 | 505 | 505 | 501 | 501 | 3,000 | 501 |
| 2001-12-05 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2001-12-04 | 500 | 500 | 489 | 489 | 4,000 | 489 |
| 2001-12-03 | 480 | 498 | 480 | 498 | 5,000 | 498 |
| 2001-11-29 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2001-11-28 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2001-11-27 | 488 | 490 | 478 | 478 | 5,000 | 478 |
| 2001-11-26 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-11-22 | 464 | 465 | 462 | 465 | 6,000 | 465 |
| 2001-11-21 | 471 | 480 | 471 | 478 | 8,000 | 478 |
| 2001-11-20 | 489 | 489 | 471 | 471 | 4,000 | 471 |
| 2001-11-19 | 516 | 516 | 494 | 494 | 5,000 | 494 |
| 2001-11-16 | 515 | 515 | 513 | 515 | 3,000 | 515 |
| 2001-11-15 | 513 | 516 | 513 | 516 | 4,000 | 516 |
| 2001-11-14 | 516 | 516 | 512 | 512 | 5,000 | 512 |
| 2001-11-13 | 515 | 515 | 500 | 500 | 11,000 | 500 |
| 2001-11-12 | 517 | 517 | 492 | 500 | 4,000 | 500 |
| 2001-11-09 | 516 | 516 | 509 | 516 | 6,000 | 516 |
| 2001-11-08 | 520 | 520 | 514 | 514 | 10,000 | 514 |
| 2001-11-07 | 520 | 520 | 516 | 519 | 7,000 | 519 |
| 2001-11-06 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2001-11-05 | 523 | 523 | 510 | 510 | 5,000 | 510 |
| 2001-11-02 | 525 | 530 | 513 | 513 | 8,000 | 513 |
| 2001-11-01 | 527 | 527 | 517 | 518 | 21,000 | 518 |
| 2001-10-31 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2001-10-30 | 517 | 517 | 516 | 516 | 3,000 | 516 |
| 2001-10-29 | 530 | 530 | 527 | 527 | 3,000 | 527 |
| 2001-10-26 | 528 | 530 | 526 | 526 | 8,000 | 526 |
| 2001-10-25 | 530 | 530 | 528 | 528 | 12,000 | 528 |
| 2001-10-24 | 520 | 523 | 519 | 520 | 12,000 | 520 |
| 2001-10-23 | 518 | 518 | 512 | 514 | 5,000 | 514 |
| 2001-10-22 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2001-10-19 | 493 | 509 | 493 | 509 | 3,000 | 509 |
| 2001-10-18 | 520 | 520 | 511 | 518 | 6,000 | 518 |
| 2001-10-17 | 510 | 525 | 510 | 520 | 6,000 | 520 |
| 2001-10-16 | 510 | 510 | 505 | 510 | 3,000 | 510 |
| 2001-10-15 | 524 | 524 | 495 | 510 | 5,000 | 510 |
| 2001-10-12 | 530 | 530 | 520 | 526 | 11,000 | 526 |
| 2001-10-11 | 524 | 524 | 494 | 494 | 2,000 | 494 |
| 2001-10-10 | 521 | 527 | 519 | 519 | 7,000 | 519 |
| 2001-10-09 | 474 | 485 | 474 | 481 | 20,000 | 481 |
| 2001-10-05 | 545 | 545 | 530 | 544 | 25,000 | 544 |
| 2001-10-04 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 2001-10-03 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 2001-10-02 | 540 | 540 | 520 | 520 | 12,000 | 520 |
| 2001-10-01 | 475 | 555 | 475 | 549 | 6,000 | 549 |
| 2001-09-28 | 440 | 475 | 440 | 475 | 5,000 | 475 |
| 2001-09-27 | 428 | 430 | 428 | 430 | 3,000 | 430 |
| 2001-09-26 | 425 | 428 | 425 | 428 | 5,000 | 428 |
| 2001-09-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-09-21 | 430 | 433 | 430 | 433 | 4,000 | 433 |
| 2001-09-20 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 2001-09-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-09-18 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2001-09-17 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2001-09-14 | 426 | 426 | 425 | 425 | 10,000 | 425 |
| 2001-09-13 | 430 | 430 | 405 | 411 | 6,000 | 411 |
| 2001-09-12 | 444 | 444 | 440 | 440 | 3,000 | 440 |
| 2001-09-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-09-05 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2001-09-03 | 486 | 496 | 486 | 496 | 2,000 | 496 |
| 2001-08-31 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2001-08-30 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2001-08-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-08-27 | 519 | 519 | 509 | 509 | 3,000 | 509 |
| 2001-08-24 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2001-08-21 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 2001-08-20 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2001-08-17 | 514 | 514 | 505 | 505 | 2,000 | 505 |
| 2001-08-16 | 512 | 520 | 512 | 520 | 2,000 | 520 |
| 2001-08-14 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2001-08-10 | 498 | 513 | 498 | 513 | 4,000 | 513 |
| 2001-08-09 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2001-08-08 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2001-08-07 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2001-08-06 | 515 | 520 | 515 | 515 | 5,000 | 515 |
| 2001-08-03 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2001-08-02 | 518 | 519 | 518 | 519 | 10,000 | 519 |
| 2001-08-01 | 517 | 518 | 497 | 518 | 5,000 | 518 |
| 2001-07-31 | 515 | 518 | 515 | 518 | 4,000 | 518 |
| 2001-07-30 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 2001-07-27 | 517 | 517 | 492 | 504 | 5,000 | 504 |
| 2001-07-26 | 513 | 518 | 513 | 518 | 3,000 | 518 |
| 2001-07-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2001-07-24 | 510 | 511 | 510 | 510 | 11,000 | 510 |
| 2001-07-23 | 508 | 510 | 504 | 510 | 12,000 | 510 |
| 2001-07-19 | 506 | 508 | 506 | 508 | 5,000 | 508 |
| 2001-07-18 | 505 | 506 | 505 | 506 | 3,000 | 506 |
| 2001-07-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-07-13 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 2001-07-12 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2001-07-11 | 517 | 517 | 515 | 515 | 4,000 | 515 |
| 2001-07-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-07-09 | 518 | 518 | 490 | 490 | 4,000 | 490 |
| 2001-07-06 | 520 | 520 | 518 | 518 | 7,000 | 518 |
| 2001-07-05 | 518 | 520 | 518 | 520 | 7,000 | 520 |
| 2001-07-04 | 519 | 519 | 518 | 518 | 6,000 | 518 |
| 2001-07-03 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-07-02 | 512 | 519 | 512 | 519 | 2,000 | 519 |
| 2001-06-29 | 515 | 515 | 512 | 512 | 13,000 | 512 |
| 2001-06-28 | 502 | 507 | 502 | 507 | 14,000 | 507 |
| 2001-06-27 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 2001-06-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-06-25 | 505 | 505 | 495 | 495 | 4,000 | 495 |
| 2001-06-22 | 496 | 500 | 495 | 500 | 5,000 | 500 |
| 2001-06-21 | 491 | 500 | 491 | 498 | 4,000 | 498 |
| 2001-06-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-06-19 | 495 | 500 | 490 | 490 | 5,000 | 490 |
| 2001-06-18 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-06-15 | 490 | 490 | 490 | 490 | 19,000 | 490 |
| 2001-06-12 | 493 | 493 | 490 | 491 | 4,000 | 491 |
| 2001-06-11 | 490 | 493 | 490 | 493 | 3,000 | 493 |
| 2001-06-08 | 495 | 495 | 494 | 494 | 31,000 | 494 |
| 2001-06-07 | 495 | 495 | 494 | 494 | 6,000 | 494 |
| 2001-06-06 | 499 | 500 | 494 | 494 | 7,000 | 494 |
| 2001-06-05 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 2001-06-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-06-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-05-30 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-05-28 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2001-05-25 | 491 | 493 | 491 | 492 | 5,000 | 492 |
| 2001-05-24 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2001-05-23 | 491 | 501 | 491 | 501 | 2,000 | 501 |
| 2001-05-22 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 2001-05-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-05-18 | 501 | 505 | 500 | 505 | 9,000 | 505 |
| 2001-05-17 | 490 | 490 | 486 | 486 | 6,000 | 486 |
| 2001-05-16 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-05-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-05-10 | 492 | 492 | 490 | 490 | 2,000 | 490 |
| 2001-05-08 | 494 | 495 | 490 | 490 | 6,000 | 490 |
| 2001-05-07 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2001-05-02 | 519 | 519 | 489 | 489 | 26,000 | 489 |
| 2001-05-01 | 486 | 500 | 486 | 490 | 38,000 | 490 |
| 2001-04-27 | 500 | 500 | 489 | 489 | 4,000 | 489 |
| 2001-04-26 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-04-25 | 499 | 500 | 494 | 494 | 5,000 | 494 |
| 2001-04-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2001-04-23 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2001-04-20 | 486 | 500 | 486 | 500 | 5,000 | 500 |
| 2001-04-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-04-18 | 496 | 499 | 496 | 499 | 2,000 | 499 |
| 2001-04-17 | 490 | 498 | 490 | 490 | 4,000 | 490 |
| 2001-04-16 | 488 | 490 | 486 | 490 | 11,000 | 490 |
| 2001-04-13 | 491 | 491 | 488 | 488 | 2,000 | 488 |
| 2001-04-12 | 495 | 495 | 491 | 491 | 3,000 | 491 |
| 2001-04-11 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2001-04-10 | 486 | 487 | 486 | 487 | 11,000 | 487 |
| 2001-04-06 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2001-04-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-04-04 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2001-04-03 | 486 | 500 | 486 | 500 | 5,000 | 500 |
| 2001-04-02 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2001-03-30 | 486 | 497 | 486 | 497 | 3,000 | 497 |
| 2001-03-29 | 499 | 500 | 496 | 500 | 6,000 | 500 |
| 2001-03-28 | 498 | 498 | 486 | 486 | 14,000 | 486 |
| 2001-03-27 | 496 | 510 | 496 | 499 | 16,000 | 499 |
| 2001-03-26 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 2001-03-23 | 474 | 490 | 474 | 490 | 5,000 | 490 |
| 2001-03-22 | 500 | 500 | 474 | 474 | 7,000 | 474 |
| 2001-03-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-03-19 | 480 | 480 | 461 | 461 | 2,000 | 461 |
| 2001-03-16 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2001-03-15 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2001-03-13 | 460 | 461 | 455 | 455 | 3,000 | 455 |
| 2001-03-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-03-09 | 476 | 476 | 466 | 476 | 19,000 | 476 |
| 2001-03-07 | 478 | 478 | 461 | 461 | 7,000 | 461 |
| 2001-03-06 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2001-03-05 | 462 | 463 | 462 | 462 | 3,000 | 462 |
| 2001-03-02 | 482 | 482 | 475 | 475 | 3,000 | 475 |
| 2001-03-01 | 484 | 484 | 475 | 475 | 3,000 | 475 |
| 2001-02-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-02-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-02-26 | 477 | 480 | 477 | 480 | 17,000 | 480 |
| 2001-02-23 | 461 | 472 | 461 | 472 | 15,000 | 472 |
| 2001-02-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-02-21 | 451 | 465 | 451 | 465 | 11,000 | 465 |
| 2001-02-19 | 456 | 457 | 456 | 457 | 3,000 | 457 |
| 2001-02-16 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-02-14 | 446 | 462 | 446 | 462 | 3,000 | 462 |
| 2001-02-13 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-02-09 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2001-02-08 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2001-02-07 | 467 | 467 | 465 | 465 | 2,000 | 465 |
| 2001-02-06 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-02-05 | 450 | 466 | 450 | 466 | 4,000 | 466 |
| 2001-02-01 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2001-01-31 | 464 | 464 | 452 | 452 | 2,000 | 452 |
| 2001-01-30 | 450 | 455 | 450 | 450 | 4,000 | 450 |
| 2001-01-29 | 473 | 473 | 467 | 467 | 2,000 | 467 |
| 2001-01-25 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 2001-01-24 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2001-01-23 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-01-22 | 459 | 460 | 450 | 450 | 22,000 | 450 |
| 2001-01-19 | 485 | 485 | 459 | 459 | 4,000 | 459 |
| 2001-01-18 | 465 | 489 | 465 | 489 | 5,000 | 489 |
| 2001-01-17 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-01-16 | 460 | 464 | 460 | 464 | 2,000 | 464 |
| 2001-01-15 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-01-12 | 460 | 464 | 460 | 464 | 3,000 | 464 |
| 2001-01-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-01-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-01-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-01-04 | 467 | 467 | 460 | 460 | 4,000 | 460 |
分割・併合履歴 ： なし