3553 共和レザー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 512 | 512 | 496 | 496 | 2,000 | 496 |
| 2002-12-27 | 520 | 520 | 510 | 511 | 5,800 | 511 |
| 2002-12-26 | 499 | 509 | 499 | 509 | 3,800 | 509 |
| 2002-12-25 | 500 | 500 | 498 | 499 | 6,000 | 499 |
| 2002-12-24 | 497 | 500 | 487 | 499 | 6,300 | 499 |
| 2002-12-20 | 479 | 488 | 479 | 487 | 25,800 | 487 |
| 2002-12-19 | 495 | 498 | 475 | 478 | 27,600 | 478 |
| 2002-12-18 | 494 | 502 | 484 | 497 | 4,400 | 497 |
| 2002-12-17 | 482 | 499 | 482 | 499 | 7,900 | 499 |
| 2002-12-16 | 513 | 513 | 492 | 497 | 3,500 | 497 |
| 2002-12-13 | 515 | 517 | 506 | 513 | 36,400 | 513 |
| 2002-12-12 | 512 | 516 | 509 | 509 | 1,200 | 509 |
| 2002-12-11 | 512 | 513 | 504 | 504 | 1,300 | 504 |
| 2002-12-10 | 500 | 513 | 500 | 513 | 5,300 | 513 |
| 2002-12-09 | 504 | 504 | 501 | 501 | 600 | 501 |
| 2002-12-06 | 514 | 514 | 500 | 507 | 4,000 | 507 |
| 2002-12-05 | 516 | 516 | 510 | 514 | 2,700 | 514 |
| 2002-12-04 | 515 | 517 | 515 | 517 | 4,500 | 517 |
| 2002-12-03 | 516 | 517 | 513 | 516 | 11,900 | 516 |
| 2002-12-02 | 500 | 517 | 500 | 508 | 13,300 | 508 |
| 2002-11-29 | 513 | 516 | 508 | 508 | 9,200 | 508 |
| 2002-11-28 | 506 | 513 | 504 | 506 | 4,700 | 506 |
| 2002-11-27 | 500 | 513 | 499 | 505 | 12,000 | 505 |
| 2002-11-26 | 512 | 513 | 497 | 513 | 4,100 | 513 |
| 2002-11-25 | 512 | 513 | 509 | 513 | 9,900 | 513 |
| 2002-11-22 | 508 | 508 | 497 | 506 | 9,900 | 506 |
| 2002-11-21 | 506 | 508 | 505 | 508 | 3,100 | 508 |
| 2002-11-20 | 480 | 509 | 480 | 505 | 6,800 | 505 |
| 2002-11-19 | 490 | 491 | 475 | 475 | 1,300 | 475 |
| 2002-11-18 | 485 | 495 | 485 | 495 | 3,500 | 495 |
| 2002-11-15 | 485 | 502 | 485 | 502 | 7,000 | 502 |
| 2002-11-14 | 508 | 509 | 489 | 490 | 3,600 | 490 |
| 2002-11-13 | 510 | 510 | 509 | 509 | 700 | 509 |
| 2002-11-12 | 500 | 513 | 500 | 510 | 2,700 | 510 |
| 2002-11-11 | 504 | 514 | 503 | 503 | 2,100 | 503 |
| 2002-11-08 | 515 | 516 | 507 | 507 | 3,500 | 507 |
| 2002-11-07 | 513 | 517 | 511 | 515 | 5,300 | 515 |
| 2002-11-06 | 517 | 517 | 508 | 512 | 7,300 | 512 |
| 2002-11-05 | 492 | 519 | 492 | 519 | 5,500 | 519 |
| 2002-11-01 | 500 | 502 | 498 | 502 | 4,100 | 502 |
| 2002-10-31 | 516 | 516 | 509 | 512 | 12,800 | 512 |
| 2002-10-30 | 496 | 518 | 496 | 501 | 9,300 | 501 |
| 2002-10-29 | 517 | 517 | 510 | 510 | 4,400 | 510 |
| 2002-10-28 | 515 | 515 | 490 | 510 | 4,600 | 510 |
| 2002-10-25 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 2002-10-24 | 501 | 501 | 494 | 498 | 2,800 | 498 |
| 2002-10-23 | 490 | 501 | 489 | 500 | 10,800 | 500 |
| 2002-10-22 | 511 | 511 | 490 | 495 | 6,100 | 495 |
| 2002-10-21 | 519 | 519 | 511 | 512 | 10,500 | 512 |
| 2002-10-18 | 519 | 519 | 509 | 509 | 3,900 | 509 |
| 2002-10-17 | 520 | 520 | 511 | 519 | 4,400 | 519 |
| 2002-10-16 | 520 | 520 | 516 | 519 | 3,200 | 519 |
| 2002-10-15 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2002-10-11 | 505 | 506 | 500 | 504 | 1,400 | 504 |
| 2002-10-10 | 487 | 497 | 487 | 497 | 4,600 | 497 |
| 2002-10-09 | 489 | 489 | 487 | 487 | 9,100 | 487 |
| 2002-10-08 | 495 | 500 | 488 | 488 | 5,400 | 488 |
| 2002-10-07 | 489 | 495 | 489 | 493 | 3,000 | 493 |
| 2002-10-04 | 491 | 496 | 491 | 496 | 3,500 | 496 |
| 2002-10-03 | 518 | 518 | 511 | 511 | 3,400 | 511 |
| 2002-10-02 | 511 | 517 | 511 | 511 | 3,300 | 511 |
| 2002-10-01 | 510 | 511 | 507 | 511 | 4,500 | 511 |
| 2002-09-30 | 523 | 523 | 510 | 515 | 5,500 | 515 |
| 2002-09-27 | 520 | 523 | 516 | 523 | 10,600 | 523 |
| 2002-09-26 | 510 | 519 | 509 | 511 | 12,000 | 511 |
| 2002-09-25 | 494 | 520 | 494 | 520 | 6,000 | 520 |
| 2002-09-24 | 520 | 523 | 515 | 523 | 11,400 | 523 |
| 2002-09-20 | 519 | 520 | 517 | 519 | 8,000 | 519 |
| 2002-09-19 | 520 | 520 | 509 | 518 | 7,500 | 518 |
| 2002-09-18 | 515 | 519 | 509 | 519 | 4,700 | 519 |
| 2002-09-17 | 519 | 520 | 515 | 520 | 11,200 | 520 |
| 2002-09-13 | 515 | 520 | 505 | 510 | 28,000 | 510 |
| 2002-09-12 | 504 | 505 | 502 | 505 | 3,900 | 505 |
| 2002-09-11 | 505 | 505 | 504 | 504 | 4,200 | 504 |
| 2002-09-10 | 493 | 505 | 492 | 498 | 9,600 | 498 |
| 2002-09-09 | 489 | 491 | 488 | 488 | 4,300 | 488 |
| 2002-09-06 | 473 | 497 | 464 | 489 | 19,800 | 489 |
| 2002-09-05 | 481 | 493 | 480 | 492 | 7,900 | 492 |
| 2002-09-04 | 495 | 495 | 480 | 480 | 6,400 | 480 |
| 2002-09-03 | 510 | 510 | 482 | 493 | 8,100 | 493 |
| 2002-09-02 | 512 | 512 | 490 | 510 | 8,400 | 510 |
| 2002-08-30 | 492 | 514 | 490 | 502 | 8,800 | 502 |
| 2002-08-29 | 491 | 517 | 491 | 500 | 12,000 | 500 |
| 2002-08-28 | 519 | 519 | 495 | 495 | 6,400 | 495 |
| 2002-08-27 | 518 | 519 | 504 | 504 | 10,000 | 504 |
| 2002-08-26 | 491 | 520 | 491 | 520 | 9,000 | 520 |
| 2002-08-23 | 498 | 517 | 492 | 495 | 9,000 | 495 |
| 2002-08-22 | 490 | 519 | 485 | 518 | 17,000 | 518 |
| 2002-08-21 | 494 | 503 | 490 | 496 | 7,800 | 496 |
| 2002-08-20 | 495 | 495 | 485 | 494 | 9,400 | 494 |
| 2002-08-19 | 508 | 508 | 484 | 495 | 10,900 | 495 |
| 2002-08-16 | 492 | 508 | 490 | 508 | 6,700 | 508 |
| 2002-08-15 | 490 | 499 | 485 | 487 | 5,300 | 487 |
| 2002-08-14 | 482 | 505 | 482 | 501 | 3,300 | 501 |
| 2002-08-13 | 500 | 500 | 487 | 487 | 5,100 | 487 |
| 2002-08-12 | 518 | 518 | 502 | 502 | 4,200 | 502 |
| 2002-08-09 | 510 | 525 | 509 | 518 | 9,000 | 518 |
| 2002-08-08 | 500 | 502 | 500 | 501 | 1,200 | 501 |
| 2002-08-07 | 491 | 496 | 490 | 490 | 2,300 | 490 |
| 2002-08-06 | 481 | 487 | 481 | 481 | 5,300 | 481 |
| 2002-08-05 | 482 | 487 | 481 | 481 | 2,100 | 481 |
| 2002-08-02 | 499 | 514 | 485 | 485 | 7,800 | 485 |
| 2002-08-01 | 495 | 499 | 495 | 499 | 6,800 | 499 |
| 2002-07-31 | 510 | 510 | 498 | 498 | 10,000 | 498 |
| 2002-07-30 | 500 | 515 | 497 | 512 | 7,000 | 512 |
| 2002-07-29 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 2002-07-26 | 513 | 513 | 499 | 499 | 6,000 | 499 |
| 2002-07-25 | 527 | 527 | 523 | 523 | 2,000 | 523 |
| 2002-07-24 | 520 | 520 | 500 | 501 | 10,000 | 501 |
| 2002-07-23 | 493 | 528 | 493 | 528 | 8,000 | 528 |
| 2002-07-22 | 519 | 528 | 519 | 528 | 8,000 | 528 |
| 2002-07-19 | 510 | 530 | 510 | 520 | 17,000 | 520 |
| 2002-07-18 | 510 | 520 | 509 | 520 | 33,000 | 520 |
| 2002-07-17 | 492 | 510 | 487 | 510 | 15,000 | 510 |
| 2002-07-16 | 495 | 507 | 489 | 492 | 15,000 | 492 |
| 2002-07-15 | 505 | 505 | 495 | 495 | 4,000 | 495 |
| 2002-07-12 | 511 | 511 | 501 | 501 | 8,000 | 501 |
| 2002-07-11 | 508 | 512 | 501 | 502 | 10,000 | 502 |
| 2002-07-10 | 507 | 510 | 502 | 510 | 15,000 | 510 |
| 2002-07-09 | 487 | 492 | 487 | 492 | 3,000 | 492 |
| 2002-07-08 | 495 | 507 | 495 | 499 | 5,000 | 499 |
| 2002-07-05 | 487 | 495 | 487 | 495 | 4,000 | 495 |
| 2002-07-04 | 506 | 506 | 486 | 486 | 6,000 | 486 |
| 2002-07-03 | 480 | 510 | 480 | 506 | 3,000 | 506 |
| 2002-07-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2002-06-28 | 494 | 498 | 489 | 498 | 12,000 | 498 |
| 2002-06-27 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-06-26 | 475 | 478 | 473 | 473 | 6,000 | 473 |
| 2002-06-25 | 483 | 489 | 483 | 483 | 6,000 | 483 |
| 2002-06-24 | 471 | 473 | 471 | 473 | 5,000 | 473 |
| 2002-06-21 | 475 | 478 | 472 | 475 | 19,000 | 475 |
| 2002-06-20 | 475 | 478 | 475 | 476 | 6,000 | 476 |
| 2002-06-19 | 490 | 490 | 476 | 477 | 7,000 | 477 |
| 2002-06-18 | 486 | 493 | 475 | 492 | 18,000 | 492 |
| 2002-06-17 | 485 | 486 | 474 | 486 | 19,000 | 486 |
| 2002-06-14 | 516 | 530 | 496 | 510 | 45,000 | 510 |
| 2002-06-13 | 516 | 516 | 506 | 516 | 5,000 | 516 |
| 2002-06-12 | 533 | 533 | 532 | 532 | 2,000 | 532 |
| 2002-06-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-06-07 | 533 | 533 | 530 | 530 | 4,000 | 530 |
| 2002-06-06 | 545 | 545 | 521 | 521 | 16,000 | 521 |
| 2002-06-05 | 545 | 545 | 541 | 541 | 14,000 | 541 |
| 2002-06-04 | 546 | 547 | 546 | 546 | 3,000 | 546 |
| 2002-06-03 | 548 | 548 | 543 | 548 | 4,000 | 548 |
| 2002-05-31 | 548 | 548 | 544 | 548 | 15,000 | 548 |
| 2002-05-30 | 518 | 543 | 518 | 543 | 7,000 | 543 |
| 2002-05-29 | 543 | 545 | 538 | 538 | 18,000 | 538 |
| 2002-05-28 | 540 | 543 | 523 | 523 | 9,000 | 523 |
| 2002-05-27 | 542 | 545 | 540 | 540 | 18,000 | 540 |
| 2002-05-24 | 540 | 540 | 535 | 540 | 9,000 | 540 |
| 2002-05-23 | 540 | 540 | 535 | 535 | 15,000 | 535 |
| 2002-05-22 | 503 | 560 | 503 | 540 | 59,000 | 540 |
| 2002-05-21 | 481 | 487 | 481 | 487 | 7,000 | 487 |
| 2002-05-20 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2002-05-17 | 469 | 470 | 460 | 461 | 18,000 | 461 |
| 2002-05-16 | 475 | 477 | 466 | 471 | 13,000 | 471 |
| 2002-05-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-05-14 | 468 | 469 | 465 | 469 | 8,000 | 469 |
| 2002-05-13 | 483 | 483 | 468 | 468 | 23,000 | 468 |
| 2002-05-10 | 478 | 479 | 477 | 478 | 6,000 | 478 |
| 2002-05-09 | 476 | 476 | 472 | 475 | 10,000 | 475 |
| 2002-05-08 | 476 | 477 | 475 | 475 | 5,000 | 475 |
| 2002-05-07 | 486 | 486 | 475 | 476 | 8,000 | 476 |
| 2002-05-02 | 481 | 484 | 481 | 483 | 5,000 | 483 |
| 2002-05-01 | 481 | 485 | 477 | 477 | 12,000 | 477 |
| 2002-04-30 | 494 | 495 | 485 | 495 | 12,000 | 495 |
| 2002-04-26 | 500 | 500 | 484 | 493 | 14,000 | 493 |
| 2002-04-25 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 2002-04-24 | 510 | 511 | 500 | 500 | 18,000 | 500 |
| 2002-04-23 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2002-04-22 | 510 | 522 | 510 | 522 | 4,000 | 522 |
| 2002-04-19 | 501 | 507 | 501 | 507 | 2,000 | 507 |
| 2002-04-18 | 525 | 525 | 514 | 514 | 6,000 | 514 |
| 2002-04-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-04-16 | 510 | 530 | 509 | 525 | 17,000 | 525 |
| 2002-04-15 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 2002-04-12 | 510 | 514 | 510 | 514 | 2,000 | 514 |
| 2002-04-11 | 549 | 549 | 509 | 509 | 3,000 | 509 |
| 2002-04-10 | 517 | 539 | 517 | 539 | 5,000 | 539 |
| 2002-04-09 | 550 | 550 | 547 | 547 | 4,000 | 547 |
| 2002-04-05 | 550 | 550 | 537 | 537 | 3,000 | 537 |
| 2002-04-04 | 521 | 524 | 521 | 522 | 7,000 | 522 |
| 2002-04-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-04-02 | 492 | 520 | 492 | 499 | 7,000 | 499 |
| 2002-04-01 | 521 | 521 | 491 | 492 | 5,000 | 492 |
| 2002-03-29 | 550 | 551 | 545 | 545 | 7,000 | 545 |
| 2002-03-28 | 531 | 551 | 531 | 551 | 4,000 | 551 |
| 2002-03-27 | 554 | 554 | 541 | 550 | 8,000 | 550 |
| 2002-03-26 | 540 | 556 | 526 | 526 | 3,000 | 526 |
| 2002-03-25 | 554 | 554 | 540 | 540 | 9,000 | 540 |
| 2002-03-22 | 548 | 549 | 547 | 549 | 4,000 | 549 |
| 2002-03-20 | 556 | 556 | 547 | 547 | 4,000 | 547 |
| 2002-03-19 | 555 | 556 | 555 | 556 | 8,000 | 556 |
| 2002-03-18 | 554 | 554 | 546 | 550 | 4,000 | 550 |
| 2002-03-15 | 552 | 554 | 522 | 554 | 6,000 | 554 |
| 2002-03-14 | 535 | 535 | 511 | 512 | 5,000 | 512 |
| 2002-03-13 | 557 | 557 | 535 | 535 | 5,000 | 535 |
| 2002-03-12 | 559 | 560 | 554 | 554 | 5,000 | 554 |
| 2002-03-11 | 548 | 559 | 528 | 559 | 15,000 | 559 |
| 2002-03-08 | 550 | 555 | 548 | 548 | 47,000 | 548 |
| 2002-03-07 | 555 | 555 | 549 | 550 | 5,000 | 550 |
| 2002-03-06 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-03-05 | 540 | 555 | 531 | 555 | 7,000 | 555 |
| 2002-03-04 | 560 | 560 | 550 | 560 | 11,000 | 560 |
| 2002-03-01 | 520 | 520 | 497 | 520 | 7,000 | 520 |
| 2002-02-28 | 559 | 560 | 520 | 520 | 17,000 | 520 |
| 2002-02-27 | 535 | 560 | 535 | 560 | 14,000 | 560 |
| 2002-02-26 | 500 | 505 | 500 | 505 | 6,000 | 505 |
| 2002-02-25 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2002-02-22 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 2002-02-21 | 454 | 500 | 454 | 500 | 7,000 | 500 |
| 2002-02-20 | 454 | 456 | 454 | 456 | 2,000 | 456 |
| 2002-02-19 | 476 | 476 | 454 | 454 | 5,000 | 454 |
| 2002-02-18 | 475 | 476 | 475 | 476 | 4,000 | 476 |
| 2002-02-15 | 475 | 484 | 475 | 484 | 4,000 | 484 |
| 2002-02-14 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2002-02-13 | 480 | 481 | 480 | 481 | 12,000 | 481 |
| 2002-02-12 | 485 | 485 | 479 | 479 | 6,000 | 479 |
| 2002-02-08 | 489 | 489 | 480 | 485 | 17,000 | 485 |
| 2002-02-07 | 481 | 489 | 481 | 489 | 3,000 | 489 |
| 2002-02-06 | 478 | 481 | 478 | 481 | 3,000 | 481 |
| 2002-02-05 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2002-02-01 | 500 | 500 | 485 | 488 | 4,000 | 488 |
| 2002-01-31 | 490 | 500 | 481 | 500 | 3,000 | 500 |
| 2002-01-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-25 | 499 | 499 | 492 | 492 | 4,000 | 492 |
| 2002-01-24 | 495 | 499 | 495 | 499 | 4,000 | 499 |
| 2002-01-23 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2002-01-22 | 505 | 505 | 503 | 505 | 3,000 | 505 |
| 2002-01-21 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2002-01-18 | 480 | 480 | 479 | 480 | 3,000 | 480 |
| 2002-01-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-16 | 477 | 480 | 475 | 480 | 4,000 | 480 |
| 2002-01-15 | 460 | 497 | 459 | 497 | 4,000 | 497 |
| 2002-01-11 | 461 | 461 | 457 | 457 | 15,000 | 457 |
| 2002-01-10 | 471 | 471 | 461 | 461 | 4,000 | 461 |
| 2002-01-09 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2002-01-08 | 526 | 526 | 471 | 471 | 11,000 | 471 |
| 2002-01-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-01-04 | 504 | 505 | 504 | 505 | 3,000 | 505 |
分割・併合履歴 ： なし