3553 共和レザー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 529 | 529 | 521 | 523 | 3,400 | 523 |
| 2003-12-29 | 523 | 523 | 514 | 519 | 3,800 | 519 |
| 2003-12-26 | 511 | 511 | 504 | 504 | 1,200 | 504 |
| 2003-12-25 | 519 | 519 | 509 | 511 | 6,300 | 511 |
| 2003-12-24 | 507 | 510 | 506 | 506 | 2,800 | 506 |
| 2003-12-22 | 510 | 510 | 496 | 506 | 6,700 | 506 |
| 2003-12-19 | 503 | 505 | 503 | 504 | 5,700 | 504 |
| 2003-12-18 | 500 | 504 | 495 | 499 | 4,800 | 499 |
| 2003-12-17 | 497 | 500 | 497 | 498 | 1,700 | 498 |
| 2003-12-16 | 500 | 502 | 497 | 497 | 4,600 | 497 |
| 2003-12-15 | 521 | 521 | 501 | 501 | 9,600 | 501 |
| 2003-12-12 | 512 | 515 | 500 | 501 | 35,200 | 501 |
| 2003-12-11 | 508 | 508 | 499 | 499 | 5,200 | 499 |
| 2003-12-10 | 507 | 508 | 502 | 502 | 4,900 | 502 |
| 2003-12-09 | 504 | 506 | 502 | 505 | 5,400 | 505 |
| 2003-12-08 | 507 | 507 | 500 | 505 | 4,300 | 505 |
| 2003-12-05 | 507 | 507 | 502 | 505 | 2,700 | 505 |
| 2003-12-04 | 509 | 510 | 501 | 507 | 6,400 | 507 |
| 2003-12-03 | 502 | 509 | 502 | 502 | 3,100 | 502 |
| 2003-12-02 | 506 | 513 | 505 | 509 | 5,500 | 509 |
| 2003-12-01 | 501 | 510 | 496 | 508 | 9,900 | 508 |
| 2003-11-28 | 513 | 513 | 500 | 500 | 12,500 | 500 |
| 2003-11-27 | 527 | 527 | 514 | 514 | 5,200 | 514 |
| 2003-11-26 | 512 | 520 | 512 | 518 | 4,100 | 518 |
| 2003-11-25 | 512 | 512 | 499 | 509 | 31,400 | 509 |
| 2003-11-21 | 495 | 505 | 495 | 501 | 4,600 | 501 |
| 2003-11-20 | 487 | 500 | 487 | 500 | 3,500 | 500 |
| 2003-11-19 | 497 | 500 | 487 | 497 | 9,700 | 497 |
| 2003-11-18 | 491 | 494 | 483 | 492 | 5,200 | 492 |
| 2003-11-17 | 510 | 518 | 510 | 511 | 8,400 | 511 |
| 2003-11-14 | 519 | 519 | 513 | 514 | 6,900 | 514 |
| 2003-11-13 | 520 | 520 | 510 | 513 | 2,300 | 513 |
| 2003-11-12 | 506 | 512 | 504 | 510 | 7,600 | 510 |
| 2003-11-11 | 513 | 515 | 508 | 512 | 28,100 | 512 |
| 2003-11-10 | 520 | 521 | 519 | 519 | 7,300 | 519 |
| 2003-11-07 | 513 | 516 | 510 | 516 | 7,600 | 516 |
| 2003-11-06 | 512 | 520 | 512 | 513 | 3,700 | 513 |
| 2003-11-05 | 521 | 521 | 510 | 512 | 6,800 | 512 |
| 2003-11-04 | 513 | 521 | 513 | 520 | 4,200 | 520 |
| 2003-10-31 | 511 | 517 | 510 | 512 | 13,400 | 512 |
| 2003-10-30 | 516 | 526 | 516 | 517 | 4,500 | 517 |
| 2003-10-29 | 527 | 527 | 518 | 519 | 5,400 | 519 |
| 2003-10-28 | 527 | 527 | 516 | 517 | 5,300 | 517 |
| 2003-10-27 | 524 | 524 | 514 | 518 | 8,800 | 518 |
| 2003-10-24 | 522 | 523 | 511 | 514 | 16,600 | 514 |
| 2003-10-23 | 515 | 517 | 510 | 510 | 14,200 | 510 |
| 2003-10-22 | 520 | 521 | 516 | 517 | 3,200 | 517 |
| 2003-10-21 | 523 | 523 | 520 | 520 | 1,800 | 520 |
| 2003-10-20 | 529 | 529 | 520 | 520 | 8,300 | 520 |
| 2003-10-17 | 515 | 530 | 512 | 530 | 18,500 | 530 |
| 2003-10-16 | 516 | 517 | 515 | 516 | 3,000 | 516 |
| 2003-10-15 | 513 | 517 | 513 | 514 | 11,500 | 514 |
| 2003-10-14 | 525 | 526 | 519 | 519 | 2,900 | 519 |
| 2003-10-10 | 520 | 525 | 520 | 525 | 9,900 | 525 |
| 2003-10-09 | 523 | 525 | 520 | 522 | 2,900 | 522 |
| 2003-10-08 | 530 | 530 | 521 | 522 | 5,100 | 522 |
| 2003-10-07 | 529 | 529 | 523 | 523 | 5,600 | 523 |
| 2003-10-06 | 525 | 530 | 525 | 525 | 7,300 | 525 |
| 2003-10-03 | 525 | 525 | 518 | 523 | 3,700 | 523 |
| 2003-10-02 | 517 | 525 | 517 | 525 | 5,000 | 525 |
| 2003-10-01 | 524 | 524 | 515 | 519 | 5,800 | 519 |
| 2003-09-30 | 513 | 523 | 513 | 523 | 2,400 | 523 |
| 2003-09-29 | 515 | 518 | 514 | 515 | 2,400 | 515 |
| 2003-09-26 | 514 | 519 | 514 | 514 | 2,700 | 514 |
| 2003-09-25 | 513 | 523 | 513 | 517 | 9,500 | 517 |
| 2003-09-24 | 535 | 535 | 525 | 527 | 5,900 | 527 |
| 2003-09-22 | 537 | 537 | 524 | 525 | 12,300 | 525 |
| 2003-09-19 | 531 | 535 | 531 | 531 | 7,900 | 531 |
| 2003-09-18 | 535 | 536 | 531 | 531 | 6,500 | 531 |
| 2003-09-17 | 538 | 538 | 531 | 533 | 3,900 | 533 |
| 2003-09-16 | 534 | 540 | 530 | 530 | 7,200 | 530 |
| 2003-09-12 | 535 | 535 | 530 | 530 | 41,100 | 530 |
| 2003-09-11 | 530 | 531 | 526 | 529 | 13,000 | 529 |
| 2003-09-10 | 532 | 532 | 528 | 530 | 15,800 | 530 |
| 2003-09-09 | 525 | 534 | 525 | 529 | 66,600 | 529 |
| 2003-09-08 | 541 | 541 | 531 | 531 | 15,700 | 531 |
| 2003-09-05 | 539 | 539 | 531 | 531 | 3,500 | 531 |
| 2003-09-04 | 528 | 539 | 528 | 531 | 4,700 | 531 |
| 2003-09-03 | 531 | 535 | 528 | 531 | 6,500 | 531 |
| 2003-09-02 | 534 | 534 | 528 | 528 | 4,600 | 528 |
| 2003-09-01 | 536 | 538 | 530 | 532 | 5,600 | 532 |
| 2003-08-29 | 529 | 539 | 529 | 531 | 5,200 | 531 |
| 2003-08-28 | 529 | 530 | 527 | 529 | 3,100 | 529 |
| 2003-08-27 | 539 | 539 | 528 | 528 | 6,600 | 528 |
| 2003-08-26 | 532 | 539 | 531 | 533 | 4,800 | 533 |
| 2003-08-25 | 543 | 543 | 533 | 533 | 3,900 | 533 |
| 2003-08-22 | 543 | 552 | 532 | 533 | 7,500 | 533 |
| 2003-08-21 | 548 | 577 | 539 | 543 | 11,600 | 543 |
| 2003-08-20 | 528 | 538 | 528 | 538 | 1,500 | 538 |
| 2003-08-19 | 539 | 539 | 527 | 528 | 4,700 | 528 |
| 2003-08-18 | 542 | 542 | 526 | 526 | 4,700 | 526 |
| 2003-08-15 | 529 | 534 | 523 | 525 | 4,700 | 525 |
| 2003-08-14 | 522 | 523 | 522 | 523 | 1,200 | 523 |
| 2003-08-13 | 522 | 528 | 521 | 527 | 4,600 | 527 |
| 2003-08-12 | 518 | 531 | 512 | 523 | 7,000 | 523 |
| 2003-08-11 | 521 | 532 | 521 | 528 | 4,400 | 528 |
| 2003-08-08 | 523 | 527 | 520 | 523 | 7,200 | 523 |
| 2003-08-07 | 538 | 538 | 532 | 532 | 1,900 | 532 |
| 2003-08-06 | 546 | 546 | 538 | 538 | 1,200 | 538 |
| 2003-08-05 | 527 | 548 | 527 | 539 | 12,500 | 539 |
| 2003-08-04 | 552 | 553 | 546 | 547 | 6,700 | 547 |
| 2003-08-01 | 559 | 559 | 548 | 548 | 6,300 | 548 |
| 2003-07-31 | 560 | 560 | 541 | 544 | 6,700 | 544 |
| 2003-07-30 | 562 | 563 | 559 | 561 | 5,000 | 561 |
| 2003-07-29 | 558 | 559 | 552 | 552 | 5,800 | 552 |
| 2003-07-28 | 559 | 565 | 558 | 558 | 5,500 | 558 |
| 2003-07-25 | 568 | 568 | 541 | 542 | 9,300 | 542 |
| 2003-07-24 | 560 | 563 | 552 | 552 | 5,300 | 552 |
| 2003-07-23 | 565 | 569 | 503 | 555 | 11,300 | 555 |
| 2003-07-22 | 559 | 568 | 545 | 545 | 7,400 | 545 |
| 2003-07-18 | 558 | 562 | 549 | 559 | 7,400 | 559 |
| 2003-07-17 | 554 | 559 | 528 | 558 | 6,500 | 558 |
| 2003-07-16 | 555 | 555 | 544 | 544 | 7,500 | 544 |
| 2003-07-15 | 560 | 560 | 552 | 552 | 6,200 | 552 |
| 2003-07-14 | 565 | 565 | 557 | 558 | 5,600 | 558 |
| 2003-07-11 | 540 | 560 | 540 | 545 | 5,200 | 545 |
| 2003-07-10 | 540 | 570 | 540 | 560 | 11,400 | 560 |
| 2003-07-09 | 540 | 541 | 537 | 537 | 1,500 | 537 |
| 2003-07-08 | 557 | 557 | 546 | 549 | 7,600 | 549 |
| 2003-07-07 | 540 | 582 | 540 | 557 | 8,400 | 557 |
| 2003-07-04 | 525 | 545 | 525 | 538 | 6,800 | 538 |
| 2003-07-03 | 550 | 550 | 535 | 535 | 5,500 | 535 |
| 2003-07-02 | 535 | 545 | 532 | 537 | 4,000 | 537 |
| 2003-07-01 | 526 | 536 | 526 | 530 | 3,200 | 530 |
| 2003-06-30 | 550 | 550 | 526 | 526 | 10,600 | 526 |
| 2003-06-27 | 519 | 542 | 519 | 535 | 9,900 | 535 |
| 2003-06-26 | 519 | 524 | 518 | 523 | 5,900 | 523 |
| 2003-06-25 | 536 | 539 | 518 | 518 | 10,800 | 518 |
| 2003-06-24 | 533 | 534 | 525 | 526 | 3,400 | 526 |
| 2003-06-23 | 534 | 538 | 533 | 533 | 1,100 | 533 |
| 2003-06-20 | 525 | 529 | 522 | 523 | 3,300 | 523 |
| 2003-06-19 | 533 | 534 | 525 | 525 | 5,200 | 525 |
| 2003-06-18 | 529 | 545 | 529 | 533 | 5,700 | 533 |
| 2003-06-17 | 529 | 550 | 528 | 528 | 13,200 | 528 |
| 2003-06-16 | 536 | 536 | 523 | 530 | 3,500 | 530 |
| 2003-06-13 | 550 | 550 | 536 | 536 | 37,900 | 536 |
| 2003-06-12 | 530 | 540 | 521 | 534 | 9,900 | 534 |
| 2003-06-11 | 530 | 530 | 522 | 526 | 4,400 | 526 |
| 2003-06-10 | 537 | 537 | 531 | 531 | 1,700 | 531 |
| 2003-06-09 | 539 | 539 | 530 | 538 | 900 | 538 |
| 2003-06-06 | 540 | 540 | 532 | 540 | 1,800 | 540 |
| 2003-06-05 | 529 | 530 | 525 | 530 | 3,800 | 530 |
| 2003-06-04 | 538 | 538 | 530 | 530 | 3,800 | 530 |
| 2003-06-03 | 538 | 538 | 530 | 537 | 6,700 | 537 |
| 2003-06-02 | 535 | 538 | 530 | 538 | 2,900 | 538 |
| 2003-05-30 | 535 | 538 | 532 | 532 | 2,900 | 532 |
| 2003-05-29 | 532 | 532 | 523 | 524 | 5,700 | 524 |
| 2003-05-28 | 522 | 536 | 522 | 532 | 1,900 | 532 |
| 2003-05-27 | 542 | 542 | 518 | 518 | 4,900 | 518 |
| 2003-05-26 | 545 | 545 | 522 | 542 | 13,500 | 542 |
| 2003-05-23 | 535 | 538 | 524 | 537 | 6,800 | 537 |
| 2003-05-22 | 520 | 530 | 520 | 525 | 2,300 | 525 |
| 2003-05-21 | 530 | 530 | 520 | 520 | 6,700 | 520 |
| 2003-05-20 | 511 | 536 | 511 | 527 | 7,700 | 527 |
| 2003-05-19 | 536 | 536 | 484 | 510 | 23,700 | 510 |
| 2003-05-16 | 532 | 534 | 531 | 533 | 5,500 | 533 |
| 2003-05-15 | 536 | 536 | 530 | 531 | 18,100 | 531 |
| 2003-05-14 | 515 | 527 | 515 | 525 | 13,900 | 525 |
| 2003-05-13 | 514 | 515 | 512 | 515 | 5,300 | 515 |
| 2003-05-12 | 511 | 515 | 510 | 514 | 9,200 | 514 |
| 2003-05-09 | 505 | 510 | 505 | 509 | 5,300 | 509 |
| 2003-05-08 | 511 | 511 | 506 | 506 | 3,700 | 506 |
| 2003-05-07 | 515 | 515 | 503 | 509 | 3,500 | 509 |
| 2003-05-06 | 511 | 514 | 506 | 506 | 5,800 | 506 |
| 2003-05-02 | 501 | 511 | 500 | 511 | 2,900 | 511 |
| 2003-05-01 | 500 | 515 | 500 | 501 | 4,200 | 501 |
| 2003-04-30 | 504 | 506 | 500 | 500 | 3,600 | 500 |
| 2003-04-28 | 499 | 500 | 492 | 500 | 2,900 | 500 |
| 2003-04-25 | 515 | 515 | 498 | 499 | 7,400 | 499 |
| 2003-04-24 | 504 | 505 | 500 | 500 | 5,800 | 500 |
| 2003-04-23 | 505 | 512 | 504 | 504 | 12,500 | 504 |
| 2003-04-22 | 511 | 511 | 505 | 505 | 5,800 | 505 |
| 2003-04-21 | 502 | 511 | 502 | 507 | 12,100 | 507 |
| 2003-04-18 | 496 | 507 | 496 | 497 | 2,600 | 497 |
| 2003-04-17 | 506 | 506 | 497 | 504 | 2,000 | 504 |
| 2003-04-16 | 495 | 508 | 495 | 501 | 5,400 | 501 |
| 2003-04-15 | 509 | 510 | 502 | 502 | 6,300 | 502 |
| 2003-04-14 | 492 | 500 | 490 | 500 | 10,400 | 500 |
| 2003-04-11 | 490 | 497 | 490 | 495 | 7,200 | 495 |
| 2003-04-10 | 490 | 497 | 490 | 493 | 9,800 | 493 |
| 2003-04-09 | 488 | 500 | 488 | 500 | 10,200 | 500 |
| 2003-04-08 | 499 | 499 | 490 | 493 | 2,300 | 493 |
| 2003-04-07 | 513 | 513 | 498 | 499 | 3,500 | 499 |
| 2003-04-04 | 504 | 514 | 492 | 511 | 8,100 | 511 |
| 2003-04-03 | 514 | 514 | 494 | 499 | 2,900 | 499 |
| 2003-04-02 | 500 | 511 | 500 | 511 | 6,100 | 511 |
| 2003-04-01 | 486 | 512 | 486 | 499 | 3,100 | 499 |
| 2003-03-31 | 513 | 513 | 486 | 486 | 5,800 | 486 |
| 2003-03-28 | 506 | 515 | 506 | 515 | 22,400 | 515 |
| 2003-03-27 | 509 | 509 | 503 | 505 | 13,800 | 505 |
| 2003-03-26 | 498 | 505 | 493 | 505 | 12,400 | 505 |
| 2003-03-25 | 495 | 498 | 493 | 498 | 7,400 | 498 |
| 2003-03-24 | 484 | 494 | 484 | 494 | 24,400 | 494 |
| 2003-03-20 | 484 | 491 | 478 | 484 | 11,200 | 484 |
| 2003-03-19 | 478 | 481 | 474 | 481 | 2,500 | 481 |
| 2003-03-18 | 486 | 486 | 477 | 477 | 12,900 | 477 |
| 2003-03-17 | 480 | 487 | 478 | 481 | 4,600 | 481 |
| 2003-03-14 | 477 | 485 | 477 | 480 | 41,400 | 480 |
| 2003-03-13 | 485 | 487 | 481 | 487 | 6,100 | 487 |
| 2003-03-12 | 480 | 485 | 480 | 485 | 14,400 | 485 |
| 2003-03-11 | 488 | 489 | 480 | 482 | 10,400 | 482 |
| 2003-03-10 | 485 | 487 | 481 | 483 | 8,000 | 483 |
| 2003-03-07 | 489 | 495 | 485 | 485 | 5,100 | 485 |
| 2003-03-06 | 501 | 510 | 496 | 496 | 17,400 | 496 |
| 2003-03-05 | 499 | 505 | 491 | 491 | 4,300 | 491 |
| 2003-03-04 | 498 | 500 | 496 | 500 | 6,300 | 500 |
| 2003-03-03 | 493 | 495 | 486 | 491 | 5,000 | 491 |
| 2003-02-28 | 490 | 494 | 487 | 488 | 2,900 | 488 |
| 2003-02-27 | 497 | 497 | 489 | 489 | 5,200 | 489 |
| 2003-02-26 | 497 | 497 | 487 | 487 | 3,900 | 487 |
| 2003-02-25 | 497 | 497 | 487 | 487 | 9,000 | 487 |
| 2003-02-24 | 492 | 496 | 487 | 487 | 4,900 | 487 |
| 2003-02-21 | 493 | 493 | 488 | 492 | 5,100 | 492 |
| 2003-02-20 | 489 | 494 | 488 | 488 | 7,500 | 488 |
| 2003-02-19 | 498 | 498 | 490 | 490 | 7,200 | 490 |
| 2003-02-18 | 493 | 500 | 493 | 493 | 8,400 | 493 |
| 2003-02-17 | 497 | 498 | 491 | 494 | 4,100 | 494 |
| 2003-02-14 | 493 | 496 | 491 | 491 | 12,400 | 491 |
| 2003-02-13 | 495 | 497 | 492 | 493 | 5,400 | 493 |
| 2003-02-12 | 488 | 495 | 481 | 494 | 8,600 | 494 |
| 2003-02-10 | 486 | 486 | 482 | 483 | 4,700 | 483 |
| 2003-02-07 | 490 | 490 | 483 | 486 | 2,100 | 486 |
| 2003-02-06 | 495 | 495 | 481 | 489 | 6,500 | 489 |
| 2003-02-05 | 484 | 496 | 484 | 487 | 9,200 | 487 |
| 2003-02-04 | 490 | 490 | 485 | 485 | 7,700 | 485 |
| 2003-02-03 | 481 | 489 | 480 | 488 | 7,000 | 488 |
| 2003-01-31 | 482 | 484 | 480 | 481 | 10,300 | 481 |
| 2003-01-30 | 493 | 493 | 484 | 484 | 5,600 | 484 |
| 2003-01-29 | 486 | 489 | 485 | 486 | 10,500 | 486 |
| 2003-01-28 | 490 | 494 | 490 | 490 | 4,800 | 490 |
| 2003-01-27 | 497 | 497 | 490 | 492 | 4,700 | 492 |
| 2003-01-24 | 499 | 499 | 488 | 491 | 8,900 | 491 |
| 2003-01-23 | 490 | 499 | 488 | 491 | 13,000 | 491 |
| 2003-01-22 | 497 | 498 | 488 | 489 | 26,600 | 489 |
| 2003-01-21 | 485 | 503 | 485 | 499 | 75,500 | 499 |
| 2003-01-20 | 490 | 491 | 483 | 485 | 30,200 | 485 |
| 2003-01-17 | 487 | 494 | 486 | 489 | 18,600 | 489 |
| 2003-01-16 | 488 | 498 | 483 | 498 | 17,800 | 498 |
| 2003-01-15 | 502 | 506 | 496 | 497 | 26,100 | 497 |
| 2003-01-14 | 512 | 519 | 512 | 519 | 3,400 | 519 |
| 2003-01-10 | 519 | 519 | 507 | 512 | 4,700 | 512 |
| 2003-01-09 | 511 | 518 | 511 | 516 | 7,100 | 516 |
| 2003-01-08 | 514 | 514 | 511 | 511 | 800 | 511 |
| 2003-01-07 | 520 | 520 | 517 | 517 | 5,400 | 517 |
| 2003-01-06 | 523 | 523 | 514 | 520 | 5,200 | 520 |
分割・併合履歴 ： なし