3553 共和レザー(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	940	940	930	933	38,000	933
2005-12-29	945	948	936	940	32,500	940
2005-12-28	939	948	935	948	9,500	948
2005-12-27	949	949	939	939	11,500	939
2005-12-26	942	950	940	941	16,200	941
2005-12-22	949	949	940	941	7,200	941
2005-12-21	939	946	938	946	28,700	946
2005-12-20	941	950	938	943	16,600	943
2005-12-19	941	958	905	941	29,000	941
2005-12-16	920	941	920	941	21,700	941
2005-12-15	938	941	912	924	22,300	924
2005-12-14	941	945	938	940	24,000	940
2005-12-13	943	945	940	940	10,900	940
2005-12-12	936	950	936	948	20,700	948
2005-12-09	940	946	932	940	38,900	940
2005-12-08	940	944	931	940	18,100	940
2005-12-07	930	946	930	941	17,000	941
2005-12-06	938	946	930	930	33,900	930
2005-12-05	940	945	934	936	13,800	936
2005-12-02	927	945	923	932	22,800	932
2005-12-01	912	927	912	927	25,800	927
2005-11-30	919	919	908	912	7,800	912
2005-11-29	914	916	912	914	9,500	914
2005-11-28	905	915	900	914	17,000	914
2005-11-25	900	910	899	909	19,500	909
2005-11-24	909	910	901	902	14,500	902
2005-11-22	910	915	903	909	14,300	909
2005-11-21	910	920	902	902	15,300	902
2005-11-18	903	911	900	903	13,600	903
2005-11-17	900	902	896	902	21,800	902
2005-11-16	897	899	885	898	27,100	898
2005-11-15	895	905	886	899	37,900	899
2005-11-14	901	903	890	892	50,800	892
2005-11-11	894	905	883	900	36,400	900
2005-11-10	899	899	876	884	22,600	884
2005-11-09	850	880	841	872	38,300	872
2005-11-08	849	860	848	850	21,500	850
2005-11-07	879	885	835	852	33,000	852
2005-11-04	894	900	879	879	28,500	879
2005-11-02	903	905	893	893	26,200	893
2005-11-01	900	901	895	897	12,400	897
2005-10-31	879	897	878	897	32,200	897
2005-10-28	855	876	855	870	34,200	870
2005-10-27	849	863	832	854	28,900	854
2005-10-26	808	830	808	830	20,000	830
2005-10-25	803	820	802	808	30,300	808
2005-10-24	814	815	805	805	17,800	805
2005-10-21	810	829	802	823	37,200	823
2005-10-20	843	846	817	825	18,300	825
2005-10-19	854	854	815	833	30,300	833
2005-10-18	855	857	822	854	26,500	854
2005-10-17	856	858	849	850	28,100	850
2005-10-14	838	845	837	840	18,700	840
2005-10-13	841	846	831	836	30,900	836
2005-10-12	840	846	834	836	33,200	836
2005-10-11	840	848	821	833	21,100	833
2005-10-07	830	846	819	830	31,200	830
2005-10-06	858	858	829	832	29,500	832
2005-10-05	872	881	867	867	24,400	867
2005-10-04	863	879	863	870	29,700	870
2005-10-03	877	877	850	853	27,600	853
2005-09-30	911	911	876	876	43,900	876
2005-09-29	926	935	910	913	48,300	913
2005-09-28	958	958	931	939	18,000	939
2005-09-27	965	969	958	959	25,600	959
2005-09-26	970	974	960	970	27,000	970
2005-09-22	962	990	952	978	33,100	978
2005-09-21	989	1,000	960	982	71,600	982
2005-09-20	921	998	920	990	54,700	990
2005-09-16	956	956	840	912	83,300	912
2005-09-15	913	948	913	940	71,400	940
2005-09-14	891	925	890	913	37,800	913
2005-09-13	869	884	857	884	26,700	884
2005-09-12	862	877	852	862	22,800	862
2005-09-09	860	865	831	849	66,200	849
2005-09-08	920	920	847	850	78,500	850
2005-09-07	820	838	820	830	58,600	830
2005-09-06	802	822	795	810	32,900	810
2005-09-05	820	821	811	819	34,100	819
2005-09-02	827	828	820	820	24,800	820
2005-09-01	826	829	820	820	24,400	820
2005-08-31	811	829	808	820	47,900	820
2005-08-30	802	813	802	810	40,800	810
2005-08-29	795	805	787	802	49,100	802
2005-08-26	795	795	776	787	40,600	787
2005-08-25	765	795	761	789	58,000	789
2005-08-24	745	765	745	756	21,700	756
2005-08-23	745	749	744	746	14,000	746
2005-08-22	745	749	740	745	23,900	745
2005-08-19	730	746	721	745	31,800	745
2005-08-18	737	737	723	726	10,300	726
2005-08-17	728	743	719	737	18,900	737
2005-08-16	720	723	716	719	5,300	719
2005-08-15	715	724	711	712	7,500	712
2005-08-12	730	730	690	713	13,100	713
2005-08-11	739	739	730	730	10,800	730
2005-08-10	716	734	710	734	18,400	734
2005-08-09	691	714	691	707	7,600	707
2005-08-08	690	705	665	699	22,100	699
2005-08-05	715	715	683	691	13,400	691
2005-08-04	711	721	711	715	7,400	715
2005-08-03	730	731	714	714	13,400	714
2005-08-02	730	754	730	733	28,900	733
2005-08-01	734	749	730	735	24,000	735
2005-07-29	725	732	721	721	19,700	721
2005-07-28	722	724	718	718	11,200	718
2005-07-27	724	727	722	723	19,100	723
2005-07-26	717	722	716	719	27,200	719
2005-07-25	724	724	716	716	15,800	716
2005-07-22	712	721	712	717	28,400	717
2005-07-21	719	724	710	715	12,700	715
2005-07-20	711	720	706	710	13,200	710
2005-07-19	714	718	707	707	5,900	707
2005-07-15	716	719	712	714	31,600	714
2005-07-14	710	721	710	713	8,600	713
2005-07-13	710	718	705	717	10,900	717
2005-07-12	724	725	705	705	6,100	705
2005-07-11	710	724	710	719	16,600	719
2005-07-08	729	745	703	713	28,500	713
2005-07-07	698	705	695	699	17,400	699
2005-07-06	690	697	686	697	23,100	697
2005-07-05	690	692	685	686	4,900	686
2005-07-04	690	694	684	694	24,500	694
2005-07-01	691	693	685	686	8,600	686
2005-06-30	690	693	687	687	11,800	687
2005-06-29	679	689	679	680	14,400	680
2005-06-28	683	689	680	689	3,500	689
2005-06-27	689	689	676	677	4,900	677
2005-06-24	690	690	680	685	5,800	685
2005-06-23	687	690	685	686	5,900	686
2005-06-22	684	689	682	687	18,200	687
2005-06-21	689	694	683	688	7,200	688
2005-06-20	683	690	676	683	10,800	683
2005-06-17	664	677	664	674	11,300	674
2005-06-16	654	662	654	661	8,600	661
2005-06-15	656	664	652	664	5,000	664
2005-06-14	654	660	654	656	7,800	656
2005-06-13	651	662	651	657	14,400	657
2005-06-10	675	675	659	659	27,100	659
2005-06-09	670	673	662	666	16,100	666
2005-06-08	667	667	659	661	8,100	661
2005-06-07	658	662	658	662	8,800	662
2005-06-06	665	665	655	661	7,100	661
2005-06-03	667	674	664	667	7,300	667
2005-06-02	685	685	670	671	9,400	671
2005-06-01	665	685	662	685	16,000	685
2005-05-31	666	667	662	666	9,100	666
2005-05-30	659	668	658	666	20,400	666
2005-05-27	659	660	655	660	7,000	660
2005-05-26	647	651	645	650	5,800	650
2005-05-25	659	659	646	646	4,900	646
2005-05-24	650	655	649	652	12,000	652
2005-05-23	650	651	645	649	5,200	649
2005-05-20	666	666	643	649	13,900	649
2005-05-19	649	667	642	667	13,300	667
2005-05-18	650	660	641	643	16,000	643
2005-05-17	659	667	650	650	22,500	650
2005-05-16	660	672	655	655	6,000	655
2005-05-13	660	672	660	662	5,900	662
2005-05-12	672	673	660	665	9,300	665
2005-05-11	687	687	670	672	5,800	672
2005-05-10	685	688	672	685	6,600	685
2005-05-09	683	683	668	682	6,800	682
2005-05-06	663	685	659	683	3,500	683
2005-05-02	683	683	657	672	8,800	672
2005-04-28	680	681	675	678	10,200	678
2005-04-27	690	690	676	680	4,800	680
2005-04-26	677	694	674	689	5,400	689
2005-04-25	687	690	680	680	9,400	680
2005-04-22	685	695	666	687	16,200	687
2005-04-21	668	690	636	665	13,300	665
2005-04-20	677	692	665	670	10,300	670
2005-04-19	650	669	650	667	14,300	667
2005-04-18	683	683	646	649	26,200	649
2005-04-15	701	710	701	703	12,000	703
2005-04-14	717	723	717	720	16,300	720
2005-04-13	720	730	710	717	9,300	717
2005-04-12	714	717	712	715	5,700	715
2005-04-11	720	730	714	714	10,100	714
2005-04-08	726	731	717	720	18,400	720
2005-04-07	724	726	715	726	8,000	726
2005-04-06	724	726	724	724	3,700	724
2005-04-05	720	724	713	724	14,800	724
2005-04-04	715	719	715	719	4,800	719
2005-04-01	718	730	718	721	10,100	721
2005-03-31	720	738	720	732	30,900	732
2005-03-30	721	721	708	720	15,900	720
2005-03-29	730	734	725	727	30,300	727
2005-03-28	715	740	715	722	17,800	722
2005-03-25	720	749	710	710	79,100	710
2005-03-24	695	719	692	712	56,200	712
2005-03-23	669	694	667	686	72,000	686
2005-03-22	667	670	663	666	37,500	666
2005-03-18	667	668	667	667	3,900	667
2005-03-17	665	673	663	667	9,400	667
2005-03-16	670	675	664	669	11,100	669
2005-03-15	661	669	661	665	14,100	665
2005-03-14	670	670	658	660	9,300	660
2005-03-11	680	680	661	661	43,300	661
2005-03-10	660	670	660	660	11,400	660
2005-03-09	658	658	651	655	10,600	655
2005-03-08	667	667	658	661	15,100	661
2005-03-07	642	682	642	676	35,700	676
2005-03-04	640	644	637	640	14,600	640
2005-03-03	640	640	635	636	9,900	636
2005-03-02	640	640	633	635	10,000	635
2005-03-01	640	640	631	632	12,800	632
2005-02-28	623	635	623	635	12,600	635
2005-02-25	630	630	620	623	6,700	623
2005-02-24	615	625	615	623	12,700	623
2005-02-23	607	616	607	609	5,200	609
2005-02-22	620	628	608	608	8,200	608
2005-02-21	620	620	612	612	4,200	612
2005-02-18	612	616	607	610	9,700	610
2005-02-17	617	617	605	616	6,200	616
2005-02-16	627	627	617	617	6,200	617
2005-02-15	629	632	615	618	11,500	618
2005-02-14	628	632	625	629	7,900	629
2005-02-10	630	632	623	626	6,000	626
2005-02-09	631	636	630	630	8,100	630
2005-02-08	631	633	630	631	4,400	631
2005-02-07	627	631	626	628	5,700	628
2005-02-04	629	631	622	625	11,200	625
2005-02-03	613	632	613	622	16,900	622
2005-02-02	619	625	609	619	11,000	619
2005-02-01	612	620	610	614	11,600	614
2005-01-31	606	615	606	611	12,000	611
2005-01-28	616	616	603	609	16,900	609
2005-01-27	616	623	616	617	6,900	617
2005-01-26	620	625	617	618	7,100	618
2005-01-25	630	630	611	621	7,700	621
2005-01-24	617	632	612	615	6,800	615
2005-01-21	615	628	615	617	4,500	617
2005-01-20	615	621	615	616	5,000	616
2005-01-19	621	630	621	622	6,800	622
2005-01-18	640	640	623	625	8,200	625
2005-01-17	630	640	627	638	4,900	638
2005-01-14	628	630	615	629	9,700	629
2005-01-13	625	634	621	622	3,900	622
2005-01-12	640	640	632	634	9,200	634
2005-01-11	625	634	621	634	8,900	634
2005-01-07	617	628	615	620	3,800	620
2005-01-06	614	627	607	614	10,900	614
2005-01-05	610	629	605	625	20,600	625
2005-01-04	618	623	611	620	1,700	620

分割・併合履歴：なし