3553 共和レザー(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	614	614	598	601	6,700	601
2007-12-27	630	630	616	618	5,900	618
2007-12-26	616	624	616	620	4,600	620
2007-12-25	615	625	614	617	11,400	617
2007-12-21	614	616	602	614	8,400	614
2007-12-20	625	625	616	617	8,400	617
2007-12-19	613	628	601	627	17,300	627
2007-12-18	621	623	613	620	8,700	620
2007-12-17	652	652	625	628	13,900	628
2007-12-14	640	650	640	642	17,200	642
2007-12-13	637	643	637	640	4,600	640
2007-12-12	648	648	636	647	9,200	647
2007-12-11	650	652	643	650	8,900	650
2007-12-10	650	654	648	650	6,900	650
2007-12-07	652	658	651	653	7,800	653
2007-12-06	650	652	645	652	4,300	652
2007-12-05	630	644	630	644	4,500	644
2007-12-04	655	655	636	636	4,900	636
2007-12-03	660	663	652	657	4,800	657
2007-11-30	635	658	635	654	11,100	654
2007-11-29	628	644	615	644	16,600	644
2007-11-28	622	626	613	618	4,800	618
2007-11-27	616	625	607	623	9,500	623
2007-11-26	620	626	615	618	6,400	618
2007-11-22	619	620	612	619	13,000	619
2007-11-21	613	623	611	611	7,500	611
2007-11-20	600	612	586	612	11,100	612
2007-11-19	620	627	619	620	8,200	620
2007-11-16	634	644	634	636	4,300	636
2007-11-15	639	644	634	644	6,300	644
2007-11-14	642	659	627	641	31,100	641
2007-11-13	614	627	598	613	9,700	613
2007-11-12	645	645	633	636	7,200	636
2007-11-09	653	658	652	654	8,800	654
2007-11-08	660	662	636	644	9,500	644
2007-11-07	682	682	662	666	10,100	666
2007-11-06	681	689	678	682	7,900	682
2007-11-05	698	699	680	691	18,300	691
2007-11-02	681	696	681	695	13,300	695
2007-11-01	696	698	688	698	12,000	698
2007-10-31	680	687	670	687	10,900	687
2007-10-30	675	675	663	675	28,400	675
2007-10-29	692	698	670	685	27,400	685
2007-10-26	666	679	666	677	6,200	677
2007-10-25	684	687	671	675	9,200	675
2007-10-24	689	689	674	677	8,800	677
2007-10-23	666	680	666	675	5,100	675
2007-10-22	652	669	646	669	10,000	669
2007-10-19	688	688	679	682	10,600	682
2007-10-18	680	680	671	680	8,800	680
2007-10-17	679	680	664	670	11,400	670
2007-10-16	685	695	682	682	6,000	682
2007-10-15	699	701	685	695	8,900	695
2007-10-12	695	702	673	697	9,200	697
2007-10-11	696	702	692	699	15,900	699
2007-10-10	698	702	691	691	8,100	691
2007-10-09	691	693	684	687	20,900	687
2007-10-05	670	673	665	671	16,100	671
2007-10-04	662	670	662	670	20,000	670
2007-10-03	666	667	650	667	10,200	667
2007-10-02	650	661	647	661	31,200	661
2007-10-01	650	650	630	644	10,600	644
2007-09-28	656	656	646	650	9,100	650
2007-09-27	650	656	645	656	19,900	656
2007-09-26	654	658	644	648	9,300	648
2007-09-25	646	653	636	653	14,100	653
2007-09-21	624	638	624	636	8,800	636
2007-09-20	650	654	636	644	26,700	644
2007-09-19	636	658	636	647	20,100	647
2007-09-18	636	636	630	630	11,200	630
2007-09-14	633	635	622	630	23,000	630
2007-09-13	656	656	642	642	7,400	642
2007-09-12	655	661	650	654	17,200	654
2007-09-11	665	669	650	658	11,200	658
2007-09-10	666	670	654	669	15,800	669
2007-09-07	670	675	664	668	18,400	668
2007-09-06	663	679	659	678	14,500	678
2007-09-05	698	698	674	676	20,900	676
2007-09-04	702	702	687	698	12,700	698
2007-09-03	699	702	693	702	7,200	702
2007-08-31	681	693	674	693	13,500	693
2007-08-30	679	685	679	681	10,700	681
2007-08-29	680	683	666	683	12,900	683
2007-08-28	692	693	681	691	3,700	691
2007-08-27	695	699	685	699	16,300	699
2007-08-24	708	708	692	699	12,000	699
2007-08-23	666	698	666	698	16,300	698
2007-08-22	669	679	669	676	11,500	676
2007-08-21	677	678	667	675	10,600	675
2007-08-20	669	681	665	672	21,900	672
2007-08-17	700	705	668	670	25,600	670
2007-08-16	703	713	693	704	22,400	704
2007-08-15	715	724	700	720	15,700	720
2007-08-14	725	728	716	719	7,600	719
2007-08-13	700	730	692	728	16,000	728
2007-08-10	738	738	705	709	27,000	709
2007-08-09	738	752	725	745	41,100	745
2007-08-08	734	735	724	728	23,100	728
2007-08-07	748	751	734	735	15,600	735
2007-08-06	742	748	730	746	14,000	746
2007-08-03	752	752	738	745	13,500	745
2007-08-02	756	759	741	753	24,700	753
2007-08-01	757	788	757	766	31,800	766
2007-07-31	787	799	770	787	39,800	787
2007-07-30	737	774	736	767	27,100	767
2007-07-27	711	737	700	735	53,900	735
2007-07-26	767	767	751	751	32,600	751
2007-07-25	779	779	762	771	23,400	771
2007-07-24	790	794	778	786	13,000	786
2007-07-23	797	798	787	791	24,100	791
2007-07-20	793	809	789	799	44,100	799
2007-07-19	819	819	791	791	44,400	791
2007-07-18	802	820	797	812	25,900	812
2007-07-17	813	815	801	808	14,100	808
2007-07-13	820	820	810	811	15,900	811
2007-07-12	815	821	806	807	37,200	807
2007-07-11	813	821	813	819	29,700	819
2007-07-10	825	825	810	823	45,200	823
2007-07-09	830	835	822	825	46,000	825
2007-07-06	826	830	813	826	51,000	826
2007-07-05	801	826	801	821	89,600	821
2007-07-04	777	795	775	789	25,800	789
2007-07-03	780	780	770	778	24,200	778
2007-07-02	783	788	776	778	29,100	778
2007-06-29	785	787	751	783	84,000	783
2007-06-28	793	795	781	789	42,200	789
2007-06-27	792	792	786	789	23,300	789
2007-06-26	784	790	782	788	49,800	788
2007-06-25	790	792	781	781	38,500	781
2007-06-22	785	789	779	787	30,400	787
2007-06-21	772	787	767	784	48,300	784
2007-06-20	791	794	771	780	78,900	780
2007-06-19	780	789	777	784	89,600	784
2007-06-18	750	775	748	763	163,900	763
2007-06-15	725	730	721	730	79,700	730
2007-06-14	714	730	706	715	26,500	715
2007-06-13	712	715	706	711	10,700	711
2007-06-12	715	715	709	712	11,500	712
2007-06-11	720	722	708	714	29,700	714
2007-06-08	727	727	715	715	32,500	715
2007-06-07	726	730	722	730	12,800	730
2007-06-06	728	734	722	723	12,700	723
2007-06-05	734	735	726	730	22,000	730
2007-06-04	730	735	723	733	36,200	733
2007-06-01	700	719	700	715	66,900	715
2007-05-31	692	700	692	700	6,500	700
2007-05-30	691	699	691	693	7,100	693
2007-05-29	693	693	689	690	13,100	690
2007-05-28	700	700	691	694	7,700	694
2007-05-25	703	703	688	691	9,400	691
2007-05-24	699	702	699	702	7,800	702
2007-05-23	705	710	703	709	15,900	709
2007-05-22	708	708	686	702	15,500	702
2007-05-21	706	707	700	702	10,000	702
2007-05-18	709	711	699	704	16,500	704
2007-05-17	710	712	701	704	17,200	704
2007-05-16	701	710	697	710	37,900	710
2007-05-15	724	727	697	707	181,500	707
2007-05-14	651	663	650	663	22,600	663
2007-05-11	688	688	638	648	35,200	648
2007-05-10	695	695	689	689	2,500	689
2007-05-09	698	698	686	693	7,800	693
2007-05-08	698	704	693	698	6,800	698
2007-05-07	694	705	694	702	8,100	702
2007-05-02	711	711	693	702	5,000	702
2007-05-01	714	714	700	706	17,800	706
2007-04-27	699	707	696	707	26,500	707
2007-04-26	699	699	679	697	12,900	697
2007-04-25	706	709	692	698	16,400	698
2007-04-24	682	703	670	696	43,200	696
2007-04-23	668	720	662	692	103,900	692
2007-04-20	665	665	660	664	3,700	664
2007-04-19	678	678	660	664	10,200	664
2007-04-18	673	684	671	678	8,600	678
2007-04-17	686	686	670	670	6,300	670
2007-04-16	675	683	660	682	11,000	682
2007-04-13	681	682	676	676	6,400	676
2007-04-12	682	687	680	681	4,800	681
2007-04-11	690	691	681	683	8,700	683
2007-04-10	694	708	690	690	3,800	690
2007-04-09	699	704	692	704	6,100	704
2007-04-06	692	699	692	697	2,300	697
2007-04-05	699	706	686	692	7,400	692
2007-04-04	710	710	693	695	14,800	695
2007-04-03	690	699	688	694	6,100	694
2007-04-02	714	717	691	691	11,000	691
2007-03-30	719	726	717	719	10,200	719
2007-03-29	719	719	708	713	4,000	713
2007-03-28	709	719	709	712	10,000	712
2007-03-27	719	719	702	702	3,700	702
2007-03-26	720	720	711	713	4,100	713
2007-03-23	720	720	705	706	3,400	706
2007-03-22	691	718	691	715	15,800	715
2007-03-20	717	717	681	683	11,700	683
2007-03-19	681	697	680	697	12,200	697
2007-03-16	705	705	681	681	11,000	681
2007-03-15	689	705	688	698	6,400	698
2007-03-14	702	705	690	693	9,200	693
2007-03-13	711	725	710	710	6,700	710
2007-03-12	713	717	708	710	3,500	710
2007-03-09	701	716	701	704	19,600	704
2007-03-08	692	717	692	711	5,200	711
2007-03-07	694	704	694	699	5,900	699
2007-03-06	677	695	677	694	16,300	694
2007-03-05	711	712	691	697	12,300	697
2007-03-02	719	719	710	711	14,300	711
2007-03-01	726	726	710	719	30,200	719
2007-02-28	720	721	713	716	27,600	716
2007-02-27	750	750	737	748	16,700	748
2007-02-26	748	749	732	745	16,100	745
2007-02-23	730	750	710	721	39,900	721
2007-02-22	736	736	700	727	38,800	727
2007-02-21	749	755	735	739	36,000	739
2007-02-20	745	755	739	751	23,400	751
2007-02-19	732	739	705	737	36,900	737
2007-02-16	702	723	699	722	24,600	722
2007-02-15	685	700	683	699	18,000	699
2007-02-14	684	689	684	684	4,800	684
2007-02-13	688	690	683	683	7,400	683
2007-02-09	684	689	681	683	24,800	683
2007-02-08	691	694	688	689	11,900	689
2007-02-07	691	692	689	689	4,300	689
2007-02-06	690	692	689	691	6,500	691
2007-02-05	690	694	687	690	17,300	690
2007-02-02	695	695	684	691	9,700	691
2007-02-01	682	695	681	695	11,900	695
2007-01-31	693	694	675	681	15,800	681
2007-01-30	695	699	690	692	13,900	692
2007-01-29	691	695	687	695	15,800	695
2007-01-26	688	692	685	687	9,000	687
2007-01-25	687	695	686	686	22,000	686
2007-01-24	688	688	680	687	16,900	687
2007-01-23	685	685	679	679	14,300	679
2007-01-22	684	686	678	686	11,000	686
2007-01-19	672	679	672	678	13,400	678
2007-01-18	667	672	664	671	12,100	671
2007-01-17	661	669	661	667	11,500	667
2007-01-16	669	669	663	669	6,600	669
2007-01-15	652	670	652	670	17,000	670
2007-01-12	652	670	652	661	11,800	661
2007-01-11	666	666	651	651	9,900	651
2007-01-10	680	680	657	665	20,600	665
2007-01-09	660	680	660	673	12,900	673
2007-01-05	668	668	660	660	7,900	660
2007-01-04	668	671	661	664	17,100	664

分割・併合履歴：なし