3553 共和レザー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 502 | 519 | 491 | 517 | 6,100 | 517 |
| 2008-12-29 | 487 | 530 | 473 | 502 | 13,400 | 502 |
| 2008-12-26 | 477 | 477 | 470 | 472 | 3,100 | 472 |
| 2008-12-25 | 470 | 481 | 470 | 477 | 7,900 | 477 |
| 2008-12-24 | 515 | 515 | 470 | 482 | 7,200 | 482 |
| 2008-12-22 | 522 | 527 | 505 | 519 | 7,300 | 519 |
| 2008-12-19 | 513 | 525 | 502 | 521 | 7,400 | 521 |
| 2008-12-18 | 528 | 529 | 504 | 512 | 9,400 | 512 |
| 2008-12-17 | 531 | 532 | 513 | 532 | 6,600 | 532 |
| 2008-12-16 | 530 | 530 | 508 | 521 | 6,800 | 521 |
| 2008-12-15 | 535 | 537 | 517 | 532 | 25,500 | 532 |
| 2008-12-12 | 540 | 540 | 505 | 505 | 27,600 | 505 |
| 2008-12-11 | 520 | 540 | 509 | 540 | 19,200 | 540 |
| 2008-12-10 | 505 | 520 | 505 | 520 | 10,500 | 520 |
| 2008-12-09 | 516 | 518 | 507 | 515 | 9,700 | 515 |
| 2008-12-08 | 502 | 517 | 501 | 515 | 19,500 | 515 |
| 2008-12-05 | 474 | 505 | 473 | 502 | 21,500 | 502 |
| 2008-12-04 | 497 | 510 | 487 | 499 | 14,500 | 499 |
| 2008-12-03 | 482 | 504 | 472 | 497 | 41,400 | 497 |
| 2008-12-02 | 490 | 498 | 471 | 492 | 10,300 | 492 |
| 2008-12-01 | 500 | 505 | 480 | 505 | 12,200 | 505 |
| 2008-11-28 | 493 | 503 | 482 | 503 | 10,400 | 503 |
| 2008-11-27 | 490 | 495 | 484 | 495 | 11,700 | 495 |
| 2008-11-26 | 481 | 490 | 471 | 487 | 8,800 | 487 |
| 2008-11-25 | 479 | 490 | 462 | 479 | 11,600 | 479 |
| 2008-11-21 | 445 | 471 | 441 | 469 | 12,800 | 469 |
| 2008-11-20 | 465 | 466 | 440 | 462 | 11,100 | 462 |
| 2008-11-19 | 457 | 478 | 457 | 465 | 9,500 | 465 |
| 2008-11-18 | 450 | 460 | 445 | 458 | 7,600 | 458 |
| 2008-11-17 | 465 | 468 | 450 | 453 | 9,500 | 453 |
| 2008-11-14 | 457 | 470 | 457 | 470 | 14,000 | 470 |
| 2008-11-13 | 435 | 456 | 429 | 432 | 5,200 | 432 |
| 2008-11-12 | 432 | 461 | 430 | 458 | 7,700 | 458 |
| 2008-11-11 | 473 | 473 | 433 | 447 | 10,600 | 447 |
| 2008-11-10 | 469 | 478 | 466 | 472 | 14,800 | 472 |
| 2008-11-07 | 464 | 477 | 456 | 465 | 10,700 | 465 |
| 2008-11-06 | 475 | 490 | 471 | 479 | 12,200 | 479 |
| 2008-11-05 | 490 | 493 | 486 | 492 | 18,500 | 492 |
| 2008-11-04 | 476 | 494 | 476 | 492 | 14,900 | 492 |
| 2008-10-31 | 507 | 507 | 478 | 490 | 16,600 | 490 |
| 2008-10-30 | 496 | 510 | 486 | 510 | 15,300 | 510 |
| 2008-10-29 | 486 | 500 | 473 | 491 | 16,500 | 491 |
| 2008-10-28 | 410 | 448 | 385 | 448 | 29,600 | 448 |
| 2008-10-27 | 468 | 468 | 432 | 432 | 12,900 | 432 |
| 2008-10-24 | 484 | 484 | 458 | 463 | 9,100 | 463 |
| 2008-10-23 | 480 | 485 | 465 | 483 | 16,300 | 483 |
| 2008-10-22 | 492 | 507 | 492 | 494 | 10,700 | 494 |
| 2008-10-21 | 508 | 509 | 499 | 502 | 13,500 | 502 |
| 2008-10-20 | 476 | 510 | 470 | 504 | 26,200 | 504 |
| 2008-10-17 | 470 | 486 | 463 | 486 | 15,100 | 486 |
| 2008-10-16 | 462 | 471 | 436 | 450 | 10,500 | 450 |
| 2008-10-15 | 449 | 482 | 449 | 482 | 7,700 | 482 |
| 2008-10-14 | 434 | 474 | 425 | 466 | 11,500 | 466 |
| 2008-10-10 | 406 | 406 | 388 | 404 | 14,400 | 404 |
| 2008-10-09 | 414 | 424 | 406 | 406 | 16,000 | 406 |
| 2008-10-08 | 465 | 472 | 406 | 419 | 24,400 | 419 |
| 2008-10-07 | 450 | 481 | 450 | 473 | 9,500 | 473 |
| 2008-10-06 | 486 | 488 | 481 | 481 | 12,800 | 481 |
| 2008-10-03 | 499 | 507 | 474 | 507 | 61,600 | 507 |
| 2008-10-02 | 490 | 509 | 490 | 505 | 12,900 | 505 |
| 2008-10-01 | 493 | 505 | 493 | 505 | 9,200 | 505 |
| 2008-09-30 | 480 | 499 | 479 | 490 | 30,500 | 490 |
| 2008-09-29 | 487 | 512 | 487 | 508 | 32,600 | 508 |
| 2008-09-26 | 493 | 503 | 476 | 476 | 23,700 | 476 |
| 2008-09-25 | 484 | 520 | 482 | 508 | 9,800 | 508 |
| 2008-09-24 | 488 | 504 | 487 | 504 | 6,400 | 504 |
| 2008-09-22 | 487 | 500 | 477 | 496 | 21,500 | 496 |
| 2008-09-19 | 459 | 492 | 459 | 482 | 15,400 | 482 |
| 2008-09-18 | 463 | 465 | 455 | 464 | 8,700 | 464 |
| 2008-09-17 | 467 | 476 | 462 | 476 | 7,000 | 476 |
| 2008-09-16 | 454 | 478 | 445 | 467 | 16,700 | 467 |
| 2008-09-12 | 485 | 506 | 483 | 504 | 14,600 | 504 |
| 2008-09-11 | 496 | 507 | 489 | 495 | 6,200 | 495 |
| 2008-09-10 | 478 | 505 | 478 | 502 | 11,200 | 502 |
| 2008-09-09 | 491 | 501 | 478 | 478 | 5,300 | 478 |
| 2008-09-08 | 480 | 500 | 480 | 498 | 20,900 | 498 |
| 2008-09-05 | 485 | 485 | 478 | 478 | 12,800 | 478 |
| 2008-09-04 | 489 | 491 | 484 | 485 | 4,500 | 485 |
| 2008-09-03 | 487 | 491 | 481 | 484 | 6,800 | 484 |
| 2008-09-02 | 491 | 496 | 475 | 478 | 8,200 | 478 |
| 2008-09-01 | 514 | 516 | 491 | 491 | 7,500 | 491 |
| 2008-08-29 | 510 | 530 | 510 | 524 | 25,000 | 524 |
| 2008-08-28 | 498 | 520 | 487 | 520 | 8,400 | 520 |
| 2008-08-27 | 504 | 504 | 498 | 500 | 4,900 | 500 |
| 2008-08-26 | 493 | 498 | 473 | 498 | 4,700 | 498 |
| 2008-08-25 | 499 | 503 | 493 | 503 | 8,300 | 503 |
| 2008-08-22 | 470 | 483 | 469 | 483 | 7,800 | 483 |
| 2008-08-21 | 483 | 487 | 467 | 469 | 12,600 | 469 |
| 2008-08-20 | 457 | 479 | 456 | 473 | 11,600 | 473 |
| 2008-08-19 | 475 | 478 | 467 | 467 | 8,400 | 467 |
| 2008-08-18 | 475 | 500 | 475 | 490 | 20,300 | 490 |
| 2008-08-15 | 465 | 476 | 465 | 474 | 5,200 | 474 |
| 2008-08-14 | 465 | 474 | 465 | 466 | 3,300 | 466 |
| 2008-08-13 | 469 | 477 | 465 | 468 | 15,300 | 468 |
| 2008-08-12 | 469 | 484 | 469 | 475 | 35,600 | 475 |
| 2008-08-11 | 470 | 480 | 470 | 477 | 5,500 | 477 |
| 2008-08-08 | 462 | 481 | 459 | 479 | 11,500 | 479 |
| 2008-08-07 | 479 | 479 | 454 | 464 | 32,600 | 464 |
| 2008-08-06 | 477 | 479 | 471 | 477 | 26,500 | 477 |
| 2008-08-05 | 470 | 485 | 470 | 472 | 15,400 | 472 |
| 2008-08-04 | 485 | 485 | 476 | 476 | 18,300 | 476 |
| 2008-08-01 | 476 | 489 | 471 | 478 | 45,500 | 478 |
| 2008-07-31 | 519 | 529 | 511 | 522 | 21,800 | 522 |
| 2008-07-30 | 504 | 518 | 494 | 515 | 8,800 | 515 |
| 2008-07-29 | 499 | 505 | 492 | 504 | 11,600 | 504 |
| 2008-07-28 | 507 | 507 | 499 | 499 | 13,500 | 499 |
| 2008-07-25 | 507 | 522 | 489 | 495 | 10,200 | 495 |
| 2008-07-24 | 495 | 506 | 492 | 505 | 6,500 | 505 |
| 2008-07-23 | 487 | 492 | 484 | 485 | 8,500 | 485 |
| 2008-07-22 | 479 | 484 | 468 | 482 | 9,000 | 482 |
| 2008-07-18 | 474 | 478 | 468 | 468 | 5,000 | 468 |
| 2008-07-17 | 470 | 480 | 470 | 479 | 9,200 | 479 |
| 2008-07-16 | 475 | 478 | 474 | 474 | 8,400 | 474 |
| 2008-07-15 | 485 | 492 | 485 | 485 | 6,000 | 485 |
| 2008-07-14 | 489 | 497 | 489 | 489 | 8,800 | 489 |
| 2008-07-11 | 490 | 493 | 490 | 490 | 6,500 | 490 |
| 2008-07-10 | 500 | 500 | 493 | 493 | 4,300 | 493 |
| 2008-07-09 | 502 | 510 | 501 | 501 | 4,800 | 501 |
| 2008-07-08 | 506 | 509 | 505 | 505 | 5,300 | 505 |
| 2008-07-07 | 512 | 512 | 506 | 507 | 5,300 | 507 |
| 2008-07-04 | 512 | 512 | 501 | 509 | 9,500 | 509 |
| 2008-07-03 | 505 | 505 | 500 | 502 | 6,000 | 502 |
| 2008-07-02 | 518 | 518 | 506 | 506 | 5,400 | 506 |
| 2008-07-01 | 518 | 527 | 517 | 520 | 4,600 | 520 |
| 2008-06-30 | 505 | 521 | 505 | 517 | 4,000 | 517 |
| 2008-06-27 | 508 | 516 | 508 | 513 | 8,200 | 513 |
| 2008-06-26 | 530 | 530 | 516 | 518 | 6,000 | 518 |
| 2008-06-25 | 526 | 529 | 517 | 528 | 9,700 | 528 |
| 2008-06-24 | 525 | 534 | 525 | 529 | 3,900 | 529 |
| 2008-06-23 | 515 | 534 | 515 | 528 | 7,300 | 528 |
| 2008-06-20 | 534 | 534 | 519 | 519 | 7,600 | 519 |
| 2008-06-19 | 540 | 540 | 525 | 525 | 9,300 | 525 |
| 2008-06-18 | 546 | 559 | 545 | 545 | 8,200 | 545 |
| 2008-06-17 | 539 | 554 | 539 | 551 | 9,400 | 551 |
| 2008-06-16 | 545 | 550 | 535 | 535 | 8,700 | 535 |
| 2008-06-13 | 549 | 550 | 530 | 535 | 17,800 | 535 |
| 2008-06-12 | 539 | 560 | 538 | 559 | 31,600 | 559 |
| 2008-06-11 | 540 | 545 | 536 | 539 | 4,600 | 539 |
| 2008-06-10 | 545 | 548 | 541 | 545 | 15,600 | 545 |
| 2008-06-09 | 526 | 534 | 518 | 534 | 9,700 | 534 |
| 2008-06-06 | 545 | 549 | 530 | 532 | 23,600 | 532 |
| 2008-06-05 | 534 | 539 | 530 | 539 | 7,500 | 539 |
| 2008-06-04 | 518 | 528 | 518 | 524 | 7,300 | 524 |
| 2008-06-03 | 526 | 528 | 517 | 517 | 12,700 | 517 |
| 2008-06-02 | 525 | 530 | 524 | 527 | 5,000 | 527 |
| 2008-05-30 | 520 | 530 | 520 | 524 | 4,100 | 524 |
| 2008-05-29 | 514 | 521 | 512 | 517 | 4,500 | 517 |
| 2008-05-28 | 527 | 527 | 511 | 511 | 7,400 | 511 |
| 2008-05-27 | 524 | 526 | 520 | 523 | 6,100 | 523 |
| 2008-05-26 | 530 | 530 | 505 | 510 | 11,400 | 510 |
| 2008-05-23 | 540 | 540 | 527 | 527 | 10,100 | 527 |
| 2008-05-22 | 530 | 536 | 521 | 534 | 9,000 | 534 |
| 2008-05-21 | 555 | 555 | 531 | 533 | 14,900 | 533 |
| 2008-05-20 | 554 | 560 | 552 | 556 | 10,000 | 556 |
| 2008-05-19 | 540 | 550 | 535 | 550 | 7,400 | 550 |
| 2008-05-16 | 549 | 549 | 534 | 540 | 7,700 | 540 |
| 2008-05-15 | 549 | 550 | 538 | 549 | 18,000 | 549 |
| 2008-05-14 | 522 | 538 | 520 | 533 | 25,700 | 533 |
| 2008-05-13 | 495 | 508 | 495 | 503 | 3,200 | 503 |
| 2008-05-12 | 495 | 519 | 490 | 504 | 8,300 | 504 |
| 2008-05-09 | 521 | 521 | 505 | 505 | 4,500 | 505 |
| 2008-05-08 | 528 | 528 | 519 | 519 | 5,000 | 519 |
| 2008-05-07 | 521 | 522 | 520 | 520 | 10,700 | 520 |
| 2008-05-02 | 525 | 525 | 519 | 521 | 6,100 | 521 |
| 2008-05-01 | 528 | 528 | 515 | 515 | 8,300 | 515 |
| 2008-04-30 | 530 | 540 | 530 | 530 | 4,600 | 530 |
| 2008-04-28 | 536 | 538 | 520 | 538 | 9,600 | 538 |
| 2008-04-25 | 510 | 530 | 504 | 526 | 10,800 | 526 |
| 2008-04-24 | 497 | 502 | 497 | 500 | 4,400 | 500 |
| 2008-04-23 | 502 | 513 | 502 | 507 | 3,800 | 507 |
| 2008-04-22 | 513 | 513 | 504 | 505 | 2,500 | 505 |
| 2008-04-21 | 515 | 515 | 508 | 512 | 4,600 | 512 |
| 2008-04-18 | 510 | 510 | 497 | 505 | 7,400 | 505 |
| 2008-04-17 | 497 | 509 | 494 | 499 | 6,000 | 499 |
| 2008-04-16 | 488 | 492 | 486 | 492 | 3,000 | 492 |
| 2008-04-15 | 491 | 491 | 484 | 488 | 3,600 | 488 |
| 2008-04-14 | 490 | 493 | 486 | 491 | 6,900 | 491 |
| 2008-04-11 | 493 | 511 | 493 | 511 | 4,800 | 511 |
| 2008-04-10 | 500 | 500 | 491 | 491 | 2,500 | 491 |
| 2008-04-09 | 514 | 519 | 505 | 506 | 3,800 | 506 |
| 2008-04-08 | 505 | 508 | 502 | 505 | 4,400 | 505 |
| 2008-04-07 | 524 | 524 | 490 | 504 | 22,100 | 504 |
| 2008-04-04 | 528 | 528 | 526 | 527 | 2,000 | 527 |
| 2008-04-03 | 529 | 530 | 522 | 528 | 5,700 | 528 |
| 2008-04-02 | 510 | 529 | 510 | 529 | 7,600 | 529 |
| 2008-04-01 | 518 | 530 | 513 | 514 | 6,900 | 514 |
| 2008-03-31 | 524 | 524 | 490 | 509 | 8,600 | 509 |
| 2008-03-28 | 521 | 530 | 520 | 524 | 11,300 | 524 |
| 2008-03-27 | 525 | 527 | 516 | 525 | 6,700 | 525 |
| 2008-03-26 | 510 | 525 | 510 | 522 | 6,200 | 522 |
| 2008-03-25 | 513 | 520 | 510 | 520 | 8,300 | 520 |
| 2008-03-24 | 492 | 508 | 492 | 498 | 10,700 | 498 |
| 2008-03-21 | 500 | 509 | 494 | 502 | 8,300 | 502 |
| 2008-03-19 | 476 | 500 | 476 | 500 | 5,500 | 500 |
| 2008-03-18 | 471 | 485 | 467 | 471 | 11,500 | 471 |
| 2008-03-17 | 480 | 480 | 470 | 476 | 7,500 | 476 |
| 2008-03-14 | 473 | 487 | 468 | 481 | 26,600 | 481 |
| 2008-03-13 | 491 | 492 | 488 | 489 | 8,800 | 489 |
| 2008-03-12 | 505 | 512 | 498 | 498 | 10,200 | 498 |
| 2008-03-11 | 500 | 506 | 485 | 493 | 29,400 | 493 |
| 2008-03-10 | 525 | 525 | 515 | 517 | 10,700 | 517 |
| 2008-03-07 | 542 | 543 | 530 | 532 | 8,100 | 532 |
| 2008-03-06 | 527 | 544 | 527 | 544 | 4,300 | 544 |
| 2008-03-05 | 526 | 540 | 526 | 527 | 4,800 | 527 |
| 2008-03-04 | 539 | 539 | 522 | 527 | 6,100 | 527 |
| 2008-03-03 | 532 | 541 | 524 | 529 | 11,500 | 529 |
| 2008-02-29 | 553 | 563 | 551 | 554 | 5,400 | 554 |
| 2008-02-28 | 555 | 563 | 550 | 563 | 7,700 | 563 |
| 2008-02-27 | 570 | 570 | 562 | 562 | 8,800 | 562 |
| 2008-02-26 | 580 | 580 | 558 | 560 | 8,800 | 560 |
| 2008-02-25 | 577 | 585 | 554 | 580 | 13,300 | 580 |
| 2008-02-22 | 561 | 568 | 560 | 567 | 4,100 | 567 |
| 2008-02-21 | 556 | 572 | 555 | 567 | 10,500 | 567 |
| 2008-02-20 | 583 | 583 | 553 | 559 | 5,400 | 559 |
| 2008-02-19 | 590 | 590 | 572 | 574 | 7,500 | 574 |
| 2008-02-18 | 562 | 585 | 562 | 577 | 5,600 | 577 |
| 2008-02-15 | 575 | 580 | 565 | 572 | 7,700 | 572 |
| 2008-02-14 | 577 | 580 | 568 | 575 | 5,400 | 575 |
| 2008-02-13 | 551 | 567 | 551 | 555 | 4,800 | 555 |
| 2008-02-12 | 543 | 564 | 543 | 552 | 4,300 | 552 |
| 2008-02-08 | 546 | 559 | 526 | 556 | 4,900 | 556 |
| 2008-02-07 | 558 | 558 | 538 | 547 | 7,100 | 547 |
| 2008-02-06 | 589 | 589 | 548 | 568 | 9,600 | 568 |
| 2008-02-05 | 606 | 609 | 595 | 595 | 8,900 | 595 |
| 2008-02-04 | 590 | 610 | 590 | 601 | 11,700 | 601 |
| 2008-02-01 | 587 | 589 | 570 | 570 | 7,800 | 570 |
| 2008-01-31 | 548 | 578 | 548 | 578 | 13,300 | 578 |
| 2008-01-30 | 558 | 563 | 548 | 548 | 7,000 | 548 |
| 2008-01-29 | 558 | 558 | 546 | 554 | 11,500 | 554 |
| 2008-01-28 | 530 | 549 | 520 | 528 | 12,200 | 528 |
| 2008-01-25 | 504 | 520 | 504 | 520 | 15,800 | 520 |
| 2008-01-24 | 482 | 500 | 480 | 489 | 12,200 | 489 |
| 2008-01-23 | 459 | 480 | 454 | 477 | 15,300 | 477 |
| 2008-01-22 | 473 | 473 | 461 | 461 | 9,500 | 461 |
| 2008-01-21 | 498 | 498 | 486 | 486 | 10,700 | 486 |
| 2008-01-18 | 480 | 495 | 476 | 493 | 18,300 | 493 |
| 2008-01-17 | 486 | 498 | 486 | 495 | 15,200 | 495 |
| 2008-01-16 | 494 | 499 | 479 | 482 | 20,100 | 482 |
| 2008-01-15 | 547 | 547 | 501 | 504 | 19,500 | 504 |
| 2008-01-11 | 561 | 564 | 550 | 551 | 13,100 | 551 |
| 2008-01-10 | 570 | 577 | 560 | 561 | 10,200 | 561 |
| 2008-01-09 | 553 | 570 | 550 | 568 | 14,600 | 568 |
| 2008-01-08 | 571 | 571 | 554 | 562 | 20,600 | 562 |
| 2008-01-07 | 561 | 570 | 553 | 570 | 16,400 | 570 |
| 2008-01-04 | 588 | 588 | 563 | 563 | 14,700 | 563 |
分割・併合履歴 ： なし