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
2003-12-305295295215233,400523
2003-12-295235235145193,800519
2003-12-265115115045041,200504
2003-12-255195195095116,300511
2003-12-245075105065062,800506
2003-12-225105104965066,700506
2003-12-195035055035045,700504
2003-12-185005044954994,800499
2003-12-174975004974981,700498
2003-12-165005024974974,600497
2003-12-155215215015019,600501
2003-12-1251251550050135,200501
2003-12-115085084994995,200499
2003-12-105075085025024,900502
2003-12-095045065025055,400505
2003-12-085075075005054,300505
2003-12-055075075025052,700505
2003-12-045095105015076,400507
2003-12-035025095025023,100502
2003-12-025065135055095,500509
2003-12-015015104965089,900508
2003-11-2851351350050012,500500
2003-11-275275275145145,200514
2003-11-265125205125184,100518
2003-11-2551251249950931,400509
2003-11-214955054955014,600501
2003-11-204875004875003,500500
2003-11-194975004874979,700497
2003-11-184914944834925,200492
2003-11-175105185105118,400511
2003-11-145195195135146,900514
2003-11-135205205105132,300513
2003-11-125065125045107,600510
2003-11-1151351550851228,100512
2003-11-105205215195197,300519
2003-11-075135165105167,600516
2003-11-065125205125133,700513
2003-11-055215215105126,800512
2003-11-045135215135204,200520
2003-10-3151151751051213,400512
2003-10-305165265165174,500517
2003-10-295275275185195,400519
2003-10-285275275165175,300517
2003-10-275245245145188,800518
2003-10-2452252351151416,600514
2003-10-2351551751051014,200510
2003-10-225205215165173,200517
2003-10-215235235205201,800520
2003-10-205295295205208,300520
2003-10-1751553051253018,500530
2003-10-165165175155163,000516
2003-10-1551351751351411,500514
2003-10-145255265195192,900519
2003-10-105205255205259,900525
2003-10-095235255205222,900522
2003-10-085305305215225,100522
2003-10-075295295235235,600523
2003-10-065255305255257,300525
2003-10-035255255185233,700523
2003-10-025175255175255,000525
2003-10-015245245155195,800519
2003-09-305135235135232,400523
2003-09-295155185145152,400515
2003-09-265145195145142,700514
2003-09-255135235135179,500517
2003-09-245355355255275,900527
2003-09-2253753752452512,300525
2003-09-195315355315317,900531
2003-09-185355365315316,500531
2003-09-175385385315333,900533
2003-09-165345405305307,200530
2003-09-1253553553053041,100530
2003-09-1153053152652913,000529
2003-09-1053253252853015,800530
2003-09-0952553452552966,600529
2003-09-0854154153153115,700531
2003-09-055395395315313,500531
2003-09-045285395285314,700531
2003-09-035315355285316,500531
2003-09-025345345285284,600528
2003-09-015365385305325,600532
2003-08-295295395295315,200531
2003-08-285295305275293,100529
2003-08-275395395285286,600528
2003-08-265325395315334,800533
2003-08-255435435335333,900533
2003-08-225435525325337,500533
2003-08-2154857753954311,600543
2003-08-205285385285381,500538
2003-08-195395395275284,700528
2003-08-185425425265264,700526
2003-08-155295345235254,700525
2003-08-145225235225231,200523
2003-08-135225285215274,600527
2003-08-125185315125237,000523
2003-08-115215325215284,400528
2003-08-085235275205237,200523
2003-08-075385385325321,900532
2003-08-065465465385381,200538
2003-08-0552754852753912,500539
2003-08-045525535465476,700547
2003-08-015595595485486,300548
2003-07-315605605415446,700544
2003-07-305625635595615,000561
2003-07-295585595525525,800552
2003-07-285595655585585,500558
2003-07-255685685415429,300542
2003-07-245605635525525,300552
2003-07-2356556950355511,300555
2003-07-225595685455457,400545
2003-07-185585625495597,400559
2003-07-175545595285586,500558
2003-07-165555555445447,500544
2003-07-155605605525526,200552
2003-07-145655655575585,600558
2003-07-115405605405455,200545
2003-07-1054057054056011,400560
2003-07-095405415375371,500537
2003-07-085575575465497,600549
2003-07-075405825405578,400557
2003-07-045255455255386,800538
2003-07-035505505355355,500535
2003-07-025355455325374,000537
2003-07-015265365265303,200530
2003-06-3055055052652610,600526
2003-06-275195425195359,900535
2003-06-265195245185235,900523
2003-06-2553653951851810,800518
2003-06-245335345255263,400526
2003-06-235345385335331,100533
2003-06-205255295225233,300523
2003-06-195335345255255,200525
2003-06-185295455295335,700533
2003-06-1752955052852813,200528
2003-06-165365365235303,500530
2003-06-1355055053653637,900536
2003-06-125305405215349,900534
2003-06-115305305225264,400526
2003-06-105375375315311,700531
2003-06-09539539530538900538
2003-06-065405405325401,800540
2003-06-055295305255303,800530
2003-06-045385385305303,800530
2003-06-035385385305376,700537
2003-06-025355385305382,900538
2003-05-305355385325322,900532
2003-05-295325325235245,700524
2003-05-285225365225321,900532
2003-05-275425425185184,900518
2003-05-2654554552254213,500542
2003-05-235355385245376,800537
2003-05-225205305205252,300525
2003-05-215305305205206,700520
2003-05-205115365115277,700527
2003-05-1953653648451023,700510
2003-05-165325345315335,500533
2003-05-1553653653053118,100531
2003-05-1451552751552513,900525
2003-05-135145155125155,300515
2003-05-125115155105149,200514
2003-05-095055105055095,300509
2003-05-085115115065063,700506
2003-05-075155155035093,500509
2003-05-065115145065065,800506
2003-05-025015115005112,900511
2003-05-015005155005014,200501
2003-04-305045065005003,600500
2003-04-284995004925002,900500
2003-04-255155154984997,400499
2003-04-245045055005005,800500
2003-04-2350551250450412,500504
2003-04-225115115055055,800505
2003-04-2150251150250712,100507
2003-04-184965074964972,600497
2003-04-175065064975042,000504
2003-04-164955084955015,400501
2003-04-155095105025026,300502
2003-04-1449250049050010,400500
2003-04-114904974904957,200495
2003-04-104904974904939,800493
2003-04-0948850048850010,200500
2003-04-084994994904932,300493
2003-04-075135134984993,500499
2003-04-045045144925118,100511
2003-04-035145144944992,900499
2003-04-025005115005116,100511
2003-04-014865124864993,100499
2003-03-315135134864865,800486
2003-03-2850651550651522,400515
2003-03-2750950950350513,800505
2003-03-2649850549350512,400505
2003-03-254954984934987,400498
2003-03-2448449448449424,400494
2003-03-2048449147848411,200484
2003-03-194784814744812,500481
2003-03-1848648647747712,900477
2003-03-174804874784814,600481
2003-03-1447748547748041,400480
2003-03-134854874814876,100487
2003-03-1248048548048514,400485
2003-03-1148848948048210,400482
2003-03-104854874814838,000483
2003-03-074894954854855,100485
2003-03-0650151049649617,400496
2003-03-054995054914914,300491
2003-03-044985004965006,300500
2003-03-034934954864915,000491
2003-02-284904944874882,900488
2003-02-274974974894895,200489
2003-02-264974974874873,900487
2003-02-254974974874879,000487
2003-02-244924964874874,900487
2003-02-214934934884925,100492
2003-02-204894944884887,500488
2003-02-194984984904907,200490
2003-02-184935004934938,400493
2003-02-174974984914944,100494
2003-02-1449349649149112,400491
2003-02-134954974924935,400493
2003-02-124884954814948,600494
2003-02-104864864824834,700483
2003-02-074904904834862,100486
2003-02-064954954814896,500489
2003-02-054844964844879,200487
2003-02-044904904854857,700485
2003-02-034814894804887,000488
2003-01-3148248448048110,300481
2003-01-304934934844845,600484
2003-01-2948648948548610,500486
2003-01-284904944904904,800490
2003-01-274974974904924,700492
2003-01-244994994884918,900491
2003-01-2349049948849113,000491
2003-01-2249749848848926,600489
2003-01-2148550348549975,500499
2003-01-2049049148348530,200485
2003-01-1748749448648918,600489
2003-01-1648849848349817,800498
2003-01-1550250649649726,100497
2003-01-145125195125193,400519
2003-01-105195195075124,700512
2003-01-095115185115167,100516
2003-01-08514514511511800511
2003-01-075205205175175,400517
2003-01-065235235145205,200520

分割・併合履歴 : なし