3553 共和レザー(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	651	660	650	659	3,200	659
2006-12-28	650	669	649	650	26,800	650
2006-12-27	653	653	649	650	10,300	650
2006-12-26	645	652	637	652	36,300	652
2006-12-25	647	650	618	640	40,000	640
2006-12-22	641	648	637	644	11,400	644
2006-12-21	639	641	637	640	9,500	640
2006-12-20	635	643	635	641	12,400	641
2006-12-19	649	649	636	636	14,000	636
2006-12-18	650	650	634	644	11,400	644
2006-12-15	653	653	630	634	35,200	634
2006-12-14	621	646	621	643	41,100	643
2006-12-13	608	615	608	615	19,500	615
2006-12-12	610	610	603	608	21,900	608
2006-12-11	606	607	601	606	7,900	606
2006-12-08	602	607	602	606	18,200	606
2006-12-07	606	607	600	605	9,800	605
2006-12-06	606	607	598	606	21,200	606
2006-12-05	617	617	605	606	8,600	606
2006-12-04	610	620	608	615	12,500	615
2006-12-01	610	616	610	614	9,400	614
2006-11-30	604	605	600	604	6,900	604
2006-11-29	591	604	591	604	10,300	604
2006-11-28	590	597	585	596	14,800	596
2006-11-27	602	602	589	600	9,900	600
2006-11-24	601	601	587	596	15,800	596
2006-11-22	604	604	582	593	19,200	593
2006-11-21	582	631	580	600	40,200	600
2006-11-20	582	600	582	584	21,100	584
2006-11-17	584	585	582	582	17,300	582
2006-11-16	578	584	577	577	27,300	577
2006-11-15	579	584	578	581	51,100	581
2006-11-14	581	589	550	582	117,500	582
2006-11-13	635	635	626	626	12,600	626
2006-11-10	640	648	634	636	13,700	636
2006-11-09	640	642	633	640	28,000	640
2006-11-08	652	652	640	641	21,600	641
2006-11-07	663	663	650	652	13,900	652
2006-11-06	662	664	655	656	27,100	656
2006-11-02	665	666	656	662	21,200	662
2006-11-01	669	674	664	668	28,200	668
2006-10-31	670	674	664	664	39,800	664
2006-10-30	674	675	661	669	86,600	669
2006-10-27	679	679	663	664	86,500	664
2006-10-26	655	669	651	661	86,000	661
2006-10-25	647	652	642	645	46,700	645
2006-10-24	645	647	639	642	52,600	642
2006-10-23	644	644	640	642	46,000	642
2006-10-20	643	643	639	639	30,100	639
2006-10-19	645	646	638	643	24,000	643
2006-10-18	645	649	639	645	40,100	645
2006-10-17	663	669	650	650	40,900	650
2006-10-16	641	658	634	658	31,500	658
2006-10-13	637	644	631	640	34,900	640
2006-10-12	648	659	637	637	31,400	637
2006-10-11	658	668	626	644	42,400	644
2006-10-10	689	691	678	678	30,400	678
2006-10-06	700	700	689	689	17,100	689
2006-10-05	699	701	691	700	28,800	700
2006-10-04	704	704	699	699	35,900	699
2006-10-03	711	712	702	704	19,500	704
2006-10-02	707	711	707	710	7,000	710
2006-09-29	707	711	705	707	15,400	707
2006-09-28	718	718	704	711	12,900	711
2006-09-27	709	719	707	719	13,300	719
2006-09-26	719	719	709	709	6,100	709
2006-09-25	723	723	710	723	9,600	723
2006-09-22	720	724	705	713	15,100	713
2006-09-21	740	740	720	723	7,700	723
2006-09-20	736	736	723	731	9,700	731
2006-09-19	730	737	727	737	14,200	737
2006-09-15	749	749	738	738	11,700	738
2006-09-14	751	755	748	749	11,600	749
2006-09-13	754	755	750	750	7,200	750
2006-09-12	756	760	752	752	6,300	752
2006-09-11	760	762	756	760	7,300	760
2006-09-08	753	770	753	760	22,200	760
2006-09-07	755	766	755	760	15,700	760
2006-09-06	772	772	762	767	5,800	767
2006-09-05	772	772	761	771	5,200	771
2006-09-04	770	775	767	775	10,500	775
2006-09-01	775	775	770	770	2,700	770
2006-08-31	770	778	770	775	9,400	775
2006-08-30	770	771	766	766	6,900	766
2006-08-29	767	775	767	770	5,100	770
2006-08-28	772	774	766	766	7,400	766
2006-08-25	772	778	770	770	6,700	770
2006-08-24	780	780	769	771	7,600	771
2006-08-23	780	781	778	780	5,400	780
2006-08-22	780	782	779	781	6,400	781
2006-08-21	781	783	777	778	11,400	778
2006-08-18	780	782	774	780	7,400	780
2006-08-17	775	776	771	774	4,000	774
2006-08-16	770	772	768	770	5,300	770
2006-08-15	768	770	766	766	6,400	766
2006-08-14	759	764	758	763	14,300	763
2006-08-11	770	778	770	770	4,900	770
2006-08-10	778	783	774	780	11,400	780
2006-08-09	776	776	766	775	9,300	775
2006-08-08	759	768	759	767	5,500	767
2006-08-07	783	785	761	766	36,500	766
2006-08-04	789	790	785	790	4,000	790
2006-08-03	789	790	783	784	7,000	784
2006-08-02	785	788	784	788	4,900	788
2006-08-01	796	799	783	783	8,000	783
2006-07-31	810	813	804	804	9,900	804
2006-07-28	802	803	793	800	9,600	800
2006-07-27	800	802	799	801	5,600	801
2006-07-26	808	808	783	787	7,400	787
2006-07-25	808	808	800	807	4,700	807
2006-07-24	800	800	791	796	6,300	796
2006-07-21	807	815	803	803	12,200	803
2006-07-20	784	813	784	813	10,700	813
2006-07-19	805	807	783	785	48,700	785
2006-07-18	809	812	805	807	12,700	807
2006-07-14	826	826	805	808	54,400	808
2006-07-13	811	817	808	816	5,300	816
2006-07-12	830	832	815	817	6,500	817
2006-07-11	828	835	826	835	5,500	835
2006-07-10	816	822	810	821	6,200	821
2006-07-07	821	822	810	815	4,600	815
2006-07-06	827	827	813	818	4,100	818
2006-07-05	818	829	818	827	5,400	827
2006-07-04	818	827	818	823	5,600	823
2006-07-03	832	835	820	820	4,700	820
2006-06-30	806	830	806	828	13,300	828
2006-06-29	807	815	805	808	40,200	808
2006-06-28	805	815	805	806	18,400	806
2006-06-27	820	820	811	820	4,200	820
2006-06-26	810	820	806	811	8,500	811
2006-06-23	836	836	820	828	4,200	828
2006-06-22	812	830	812	830	6,700	830
2006-06-21	827	827	810	810	8,700	810
2006-06-20	813	830	813	827	4,200	827
2006-06-19	836	836	831	831	3,000	831
2006-06-16	835	840	830	837	15,700	837
2006-06-15	837	837	824	834	9,800	834
2006-06-14	823	831	813	813	5,700	813
2006-06-13	828	829	820	820	7,000	820
2006-06-12	838	839	822	828	15,200	828
2006-06-09	821	875	821	851	33,000	851
2006-06-08	821	823	821	821	13,200	821
2006-06-07	821	830	821	821	8,200	821
2006-06-06	821	825	821	821	17,700	821
2006-06-05	823	842	821	821	8,500	821
2006-06-02	838	838	821	821	16,800	821
2006-06-01	836	845	832	833	6,700	833
2006-05-31	840	853	832	832	6,000	832
2006-05-30	851	854	849	850	3,400	850
2006-05-29	888	888	846	860	5,500	860
2006-05-26	885	885	870	880	8,000	880
2006-05-25	852	860	848	859	11,200	859
2006-05-24	845	848	840	845	9,600	845
2006-05-23	836	847	833	845	13,700	845
2006-05-22	838	848	832	832	7,000	832
2006-05-19	832	839	832	837	9,900	837
2006-05-18	832	836	832	834	21,500	834
2006-05-17	843	845	832	835	11,300	835
2006-05-16	858	858	842	842	22,800	842
2006-05-15	855	860	850	851	25,600	851
2006-05-12	882	882	852	856	14,700	856
2006-05-11	887	887	873	873	8,900	873
2006-05-10	908	910	883	887	17,900	887
2006-05-09	914	914	907	907	6,700	907
2006-05-08	925	925	914	914	6,600	914
2006-05-02	930	933	918	918	7,000	918
2006-05-01	935	935	919	922	8,200	922
2006-04-28	920	924	906	916	12,900	916
2006-04-27	925	925	908	922	11,000	922
2006-04-26	926	934	906	917	9,500	917
2006-04-25	910	928	909	917	4,700	917
2006-04-24	938	938	905	916	13,100	916
2006-04-21	927	943	920	938	13,400	938
2006-04-20	912	927	912	925	6,900	925
2006-04-19	924	927	911	911	6,000	911
2006-04-18	919	926	915	925	5,700	925
2006-04-17	915	925	908	919	16,200	919
2006-04-14	927	929	919	925	7,400	925
2006-04-13	915	928	915	918	8,800	918
2006-04-12	935	939	907	907	11,000	907
2006-04-11	935	944	906	932	18,100	932
2006-04-10	946	946	935	938	9,400	938
2006-04-07	951	959	937	947	9,100	947
2006-04-06	947	957	933	950	5,800	950
2006-04-05	951	968	942	943	12,600	943
2006-04-04	935	950	922	950	18,900	950
2006-04-03	931	942	929	938	13,200	938
2006-03-31	935	962	935	941	12,700	941
2006-03-30	955	955	945	945	9,700	945
2006-03-29	951	962	937	952	11,700	952
2006-03-28	947	968	947	950	12,900	950
2006-03-27	950	950	940	950	20,200	950
2006-03-24	943	950	941	946	6,300	946
2006-03-23	943	950	936	936	7,700	936
2006-03-22	945	946	925	934	8,600	934
2006-03-20	944	950	928	950	8,000	950
2006-03-17	948	948	931	943	5,400	943
2006-03-16	948	948	935	935	4,600	935
2006-03-15	948	948	937	948	5,300	948
2006-03-14	945	950	935	939	6,600	939
2006-03-13	939	940	927	939	7,000	939
2006-03-10	919	937	919	930	34,600	930
2006-03-09	911	929	910	928	13,100	928
2006-03-08	917	920	910	910	10,800	910
2006-03-07	914	918	901	916	6,700	916
2006-03-06	916	916	900	914	26,800	914
2006-03-03	900	920	900	910	16,100	910
2006-03-02	918	918	910	910	9,300	910
2006-03-01	906	919	906	910	17,800	910
2006-02-28	931	931	885	888	32,600	888
2006-02-27	945	959	902	940	19,800	940
2006-02-24	950	953	927	932	10,700	932
2006-02-23	905	944	905	944	10,400	944
2006-02-22	918	950	890	900	13,000	900
2006-02-21	860	936	860	918	15,000	918
2006-02-20	966	966	886	890	11,300	890
2006-02-17	976	983	967	967	24,500	967
2006-02-16	970	980	966	976	26,900	976
2006-02-15	978	978	960	961	14,900	961
2006-02-14	953	978	953	978	36,100	978
2006-02-13	968	968	952	952	22,700	952
2006-02-10	977	978	965	977	31,000	977
2006-02-09	975	980	974	977	21,200	977
2006-02-08	983	992	974	977	17,000	977
2006-02-07	985	992	981	992	16,300	992
2006-02-06	980	984	976	984	9,000	984
2006-02-03	988	988	975	980	12,500	980
2006-02-02	980	997	980	990	21,800	990
2006-02-01	985	985	972	975	27,900	975
2006-01-31	976	984	975	975	23,200	975
2006-01-30	975	984	975	975	21,400	975
2006-01-27	945	968	945	965	22,800	965
2006-01-26	940	949	940	944	8,900	944
2006-01-25	950	950	940	940	9,200	940
2006-01-24	930	973	930	950	18,700	950
2006-01-23	945	945	938	939	35,400	939
2006-01-20	935	942	932	941	20,000	941
2006-01-19	909	935	905	934	18,300	934
2006-01-18	939	939	920	937	38,200	937
2006-01-17	940	940	926	930	23,500	930
2006-01-16	933	942	930	940	20,000	940
2006-01-13	935	940	928	933	19,200	933
2006-01-12	936	937	926	936	18,800	936
2006-01-11	933	935	920	935	19,800	935
2006-01-10	940	942	935	935	12,100	935
2006-01-06	932	942	927	934	19,800	934
2006-01-05	929	935	925	932	17,500	932
2006-01-04	930	933	920	923	15,600	923

分割・併合履歴：なし