3553 共和レザー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 319 | 328 | 319 | 328 | 15,600 | 328 |
| 2009-12-29 | 323 | 325 | 314 | 318 | 38,200 | 318 |
| 2009-12-28 | 334 | 335 | 323 | 323 | 48,100 | 323 |
| 2009-12-25 | 337 | 337 | 327 | 329 | 41,900 | 329 |
| 2009-12-24 | 312 | 324 | 312 | 324 | 18,700 | 324 |
| 2009-12-22 | 312 | 312 | 309 | 309 | 8,800 | 309 |
| 2009-12-21 | 309 | 312 | 309 | 311 | 5,300 | 311 |
| 2009-12-18 | 310 | 311 | 309 | 310 | 13,500 | 310 |
| 2009-12-17 | 313 | 313 | 311 | 312 | 12,500 | 312 |
| 2009-12-16 | 312 | 314 | 309 | 312 | 31,300 | 312 |
| 2009-12-15 | 312 | 312 | 310 | 311 | 17,000 | 311 |
| 2009-12-14 | 309 | 312 | 308 | 312 | 26,000 | 312 |
| 2009-12-11 | 301 | 307 | 301 | 307 | 26,400 | 307 |
| 2009-12-10 | 308 | 310 | 302 | 302 | 35,700 | 302 |
| 2009-12-09 | 305 | 308 | 303 | 307 | 88,500 | 307 |
| 2009-12-08 | 314 | 314 | 305 | 306 | 88,300 | 306 |
| 2009-12-07 | 317 | 318 | 313 | 314 | 31,400 | 314 |
| 2009-12-04 | 318 | 318 | 316 | 317 | 7,300 | 317 |
| 2009-12-03 | 318 | 320 | 314 | 318 | 23,600 | 318 |
| 2009-12-02 | 315 | 318 | 314 | 315 | 13,700 | 315 |
| 2009-12-01 | 315 | 318 | 312 | 318 | 21,600 | 318 |
| 2009-11-30 | 310 | 317 | 306 | 316 | 16,100 | 316 |
| 2009-11-27 | 318 | 318 | 310 | 312 | 15,700 | 312 |
| 2009-11-26 | 316 | 318 | 314 | 318 | 8,600 | 318 |
| 2009-11-25 | 317 | 317 | 314 | 317 | 8,400 | 317 |
| 2009-11-24 | 323 | 323 | 315 | 315 | 19,800 | 315 |
| 2009-11-20 | 320 | 323 | 317 | 322 | 10,800 | 322 |
| 2009-11-19 | 333 | 333 | 323 | 325 | 11,600 | 325 |
| 2009-11-18 | 332 | 332 | 328 | 332 | 9,900 | 332 |
| 2009-11-17 | 337 | 337 | 333 | 335 | 11,800 | 335 |
| 2009-11-16 | 333 | 338 | 333 | 338 | 8,200 | 338 |
| 2009-11-13 | 339 | 339 | 335 | 337 | 8,100 | 337 |
| 2009-11-12 | 340 | 347 | 340 | 340 | 17,800 | 340 |
| 2009-11-11 | 358 | 358 | 350 | 350 | 6,300 | 350 |
| 2009-11-10 | 353 | 359 | 351 | 355 | 10,500 | 355 |
| 2009-11-09 | 364 | 364 | 351 | 352 | 17,100 | 352 |
| 2009-11-06 | 362 | 362 | 360 | 360 | 9,400 | 360 |
| 2009-11-05 | 363 | 363 | 361 | 362 | 3,300 | 362 |
| 2009-11-04 | 363 | 363 | 361 | 363 | 8,700 | 363 |
| 2009-11-02 | 361 | 363 | 360 | 362 | 16,900 | 362 |
| 2009-10-30 | 366 | 366 | 364 | 366 | 10,100 | 366 |
| 2009-10-29 | 362 | 363 | 361 | 361 | 13,200 | 361 |
| 2009-10-28 | 365 | 366 | 361 | 364 | 9,900 | 364 |
| 2009-10-27 | 366 | 366 | 363 | 366 | 21,700 | 366 |
| 2009-10-26 | 363 | 366 | 363 | 366 | 15,800 | 366 |
| 2009-10-23 | 366 | 367 | 363 | 363 | 11,300 | 363 |
| 2009-10-22 | 364 | 366 | 360 | 363 | 11,300 | 363 |
| 2009-10-21 | 366 | 367 | 365 | 366 | 5,400 | 366 |
| 2009-10-20 | 366 | 367 | 365 | 366 | 10,300 | 366 |
| 2009-10-19 | 367 | 367 | 365 | 366 | 15,400 | 366 |
| 2009-10-16 | 364 | 366 | 358 | 366 | 19,300 | 366 |
| 2009-10-15 | 363 | 366 | 362 | 364 | 11,900 | 364 |
| 2009-10-14 | 366 | 367 | 362 | 366 | 13,900 | 366 |
| 2009-10-13 | 366 | 367 | 365 | 366 | 22,000 | 366 |
| 2009-10-09 | 371 | 371 | 364 | 366 | 10,600 | 366 |
| 2009-10-08 | 364 | 366 | 360 | 366 | 18,500 | 366 |
| 2009-10-07 | 364 | 365 | 359 | 365 | 13,400 | 365 |
| 2009-10-06 | 364 | 364 | 361 | 364 | 8,000 | 364 |
| 2009-10-05 | 370 | 370 | 365 | 366 | 9,000 | 366 |
| 2009-10-02 | 373 | 373 | 366 | 373 | 18,400 | 373 |
| 2009-10-01 | 383 | 383 | 372 | 376 | 19,600 | 376 |
| 2009-09-30 | 381 | 386 | 380 | 386 | 4,100 | 386 |
| 2009-09-29 | 386 | 386 | 376 | 382 | 7,300 | 382 |
| 2009-09-28 | 390 | 390 | 365 | 386 | 19,100 | 386 |
| 2009-09-25 | 390 | 391 | 388 | 389 | 13,900 | 389 |
| 2009-09-24 | 392 | 395 | 390 | 395 | 21,100 | 395 |
| 2009-09-18 | 389 | 391 | 389 | 390 | 7,200 | 390 |
| 2009-09-17 | 390 | 391 | 389 | 391 | 5,500 | 391 |
| 2009-09-16 | 390 | 395 | 388 | 388 | 8,800 | 388 |
| 2009-09-15 | 390 | 393 | 389 | 389 | 4,200 | 389 |
| 2009-09-14 | 395 | 395 | 387 | 388 | 9,700 | 388 |
| 2009-09-11 | 395 | 395 | 389 | 390 | 18,100 | 390 |
| 2009-09-10 | 388 | 394 | 388 | 392 | 7,000 | 392 |
| 2009-09-09 | 389 | 389 | 387 | 388 | 3,700 | 388 |
| 2009-09-08 | 394 | 394 | 386 | 388 | 17,500 | 388 |
| 2009-09-07 | 400 | 400 | 390 | 391 | 11,500 | 391 |
| 2009-09-04 | 394 | 400 | 391 | 392 | 13,600 | 392 |
| 2009-09-03 | 391 | 394 | 390 | 392 | 8,600 | 392 |
| 2009-09-02 | 397 | 398 | 391 | 394 | 18,200 | 394 |
| 2009-09-01 | 400 | 400 | 395 | 397 | 30,800 | 397 |
| 2009-08-31 | 400 | 404 | 399 | 400 | 9,700 | 400 |
| 2009-08-28 | 399 | 408 | 399 | 402 | 20,900 | 402 |
| 2009-08-27 | 400 | 405 | 399 | 400 | 24,800 | 400 |
| 2009-08-26 | 400 | 410 | 397 | 410 | 20,900 | 410 |
| 2009-08-25 | 405 | 406 | 401 | 401 | 11,800 | 401 |
| 2009-08-24 | 398 | 405 | 397 | 405 | 15,000 | 405 |
| 2009-08-21 | 395 | 399 | 395 | 397 | 7,300 | 397 |
| 2009-08-20 | 394 | 398 | 394 | 398 | 10,700 | 398 |
| 2009-08-19 | 394 | 395 | 393 | 395 | 5,400 | 395 |
| 2009-08-18 | 395 | 397 | 393 | 394 | 15,100 | 394 |
| 2009-08-17 | 395 | 399 | 395 | 397 | 36,200 | 397 |
| 2009-08-14 | 395 | 397 | 395 | 396 | 7,400 | 396 |
| 2009-08-13 | 397 | 397 | 394 | 396 | 11,200 | 396 |
| 2009-08-12 | 393 | 397 | 392 | 395 | 21,200 | 395 |
| 2009-08-11 | 393 | 394 | 389 | 393 | 12,100 | 393 |
| 2009-08-10 | 397 | 397 | 386 | 391 | 16,900 | 391 |
| 2009-08-07 | 387 | 393 | 385 | 393 | 13,000 | 393 |
| 2009-08-06 | 386 | 390 | 386 | 387 | 10,100 | 387 |
| 2009-08-05 | 392 | 392 | 386 | 387 | 12,000 | 387 |
| 2009-08-04 | 386 | 390 | 384 | 387 | 32,600 | 387 |
| 2009-08-03 | 403 | 403 | 378 | 385 | 119,400 | 385 |
| 2009-07-31 | 395 | 402 | 392 | 398 | 28,700 | 398 |
| 2009-07-30 | 390 | 394 | 388 | 394 | 5,500 | 394 |
| 2009-07-29 | 387 | 391 | 386 | 390 | 9,800 | 390 |
| 2009-07-28 | 391 | 396 | 385 | 387 | 18,600 | 387 |
| 2009-07-27 | 395 | 396 | 390 | 392 | 14,900 | 392 |
| 2009-07-24 | 394 | 394 | 390 | 393 | 9,200 | 393 |
| 2009-07-23 | 387 | 392 | 385 | 385 | 9,600 | 385 |
| 2009-07-22 | 385 | 392 | 384 | 392 | 6,600 | 392 |
| 2009-07-21 | 381 | 386 | 381 | 385 | 8,700 | 385 |
| 2009-07-17 | 385 | 385 | 380 | 382 | 4,200 | 382 |
| 2009-07-16 | 383 | 386 | 380 | 380 | 9,600 | 380 |
| 2009-07-15 | 389 | 392 | 380 | 381 | 18,200 | 381 |
| 2009-07-14 | 386 | 393 | 379 | 380 | 15,900 | 380 |
| 2009-07-13 | 393 | 399 | 385 | 385 | 13,900 | 385 |
| 2009-07-10 | 390 | 397 | 386 | 393 | 15,900 | 393 |
| 2009-07-09 | 393 | 396 | 390 | 391 | 14,400 | 391 |
| 2009-07-08 | 401 | 401 | 396 | 397 | 11,800 | 397 |
| 2009-07-07 | 398 | 401 | 397 | 401 | 12,300 | 401 |
| 2009-07-06 | 398 | 399 | 395 | 397 | 10,200 | 397 |
| 2009-07-03 | 394 | 398 | 394 | 397 | 9,700 | 397 |
| 2009-07-02 | 398 | 398 | 396 | 396 | 7,800 | 396 |
| 2009-07-01 | 396 | 398 | 395 | 398 | 7,700 | 398 |
| 2009-06-30 | 398 | 398 | 395 | 398 | 7,500 | 398 |
| 2009-06-29 | 396 | 401 | 391 | 394 | 20,200 | 394 |
| 2009-06-26 | 391 | 401 | 391 | 401 | 23,000 | 401 |
| 2009-06-25 | 399 | 401 | 397 | 401 | 10,100 | 401 |
| 2009-06-24 | 393 | 396 | 392 | 396 | 4,500 | 396 |
| 2009-06-23 | 393 | 395 | 392 | 392 | 12,000 | 392 |
| 2009-06-22 | 397 | 398 | 390 | 393 | 15,300 | 393 |
| 2009-06-19 | 393 | 399 | 390 | 398 | 8,500 | 398 |
| 2009-06-18 | 392 | 394 | 390 | 394 | 5,700 | 394 |
| 2009-06-17 | 390 | 395 | 390 | 394 | 4,400 | 394 |
| 2009-06-16 | 396 | 396 | 390 | 390 | 30,500 | 390 |
| 2009-06-15 | 415 | 417 | 404 | 404 | 24,200 | 404 |
| 2009-06-12 | 414 | 415 | 411 | 413 | 16,300 | 413 |
| 2009-06-11 | 409 | 411 | 408 | 410 | 13,900 | 410 |
| 2009-06-10 | 405 | 406 | 402 | 406 | 17,600 | 406 |
| 2009-06-09 | 399 | 401 | 397 | 400 | 12,800 | 400 |
| 2009-06-08 | 399 | 399 | 396 | 398 | 15,600 | 398 |
| 2009-06-05 | 395 | 399 | 388 | 395 | 9,500 | 395 |
| 2009-06-04 | 385 | 399 | 385 | 390 | 18,100 | 390 |
| 2009-06-03 | 388 | 400 | 378 | 384 | 38,500 | 384 |
| 2009-06-02 | 390 | 392 | 387 | 388 | 10,600 | 388 |
| 2009-06-01 | 399 | 399 | 379 | 381 | 34,400 | 381 |
| 2009-05-29 | 389 | 390 | 386 | 389 | 6,700 | 389 |
| 2009-05-28 | 389 | 390 | 389 | 389 | 8,500 | 389 |
| 2009-05-27 | 390 | 394 | 388 | 389 | 15,300 | 389 |
| 2009-05-26 | 390 | 390 | 388 | 389 | 12,300 | 389 |
| 2009-05-25 | 392 | 396 | 387 | 387 | 8,300 | 387 |
| 2009-05-22 | 388 | 390 | 386 | 389 | 14,000 | 389 |
| 2009-05-21 | 379 | 389 | 379 | 388 | 2,800 | 388 |
| 2009-05-20 | 379 | 386 | 379 | 386 | 8,600 | 386 |
| 2009-05-19 | 374 | 380 | 373 | 380 | 9,600 | 380 |
| 2009-05-18 | 379 | 390 | 370 | 372 | 19,500 | 372 |
| 2009-05-15 | 382 | 384 | 379 | 384 | 2,800 | 384 |
| 2009-05-14 | 384 | 389 | 379 | 381 | 10,800 | 381 |
| 2009-05-13 | 384 | 390 | 384 | 389 | 1,700 | 389 |
| 2009-05-12 | 387 | 390 | 385 | 385 | 2,600 | 385 |
| 2009-05-11 | 388 | 389 | 384 | 385 | 2,700 | 385 |
| 2009-05-08 | 390 | 390 | 385 | 389 | 4,300 | 389 |
| 2009-05-07 | 391 | 397 | 389 | 389 | 7,700 | 389 |
| 2009-05-01 | 390 | 390 | 380 | 380 | 4,600 | 380 |
| 2009-04-30 | 398 | 398 | 365 | 389 | 16,500 | 389 |
| 2009-04-28 | 404 | 404 | 386 | 386 | 10,300 | 386 |
| 2009-04-27 | 405 | 406 | 400 | 401 | 4,600 | 401 |
| 2009-04-24 | 402 | 402 | 394 | 395 | 12,400 | 395 |
| 2009-04-23 | 391 | 397 | 391 | 397 | 5,700 | 397 |
| 2009-04-22 | 395 | 401 | 395 | 396 | 8,100 | 396 |
| 2009-04-21 | 403 | 404 | 392 | 394 | 6,000 | 394 |
| 2009-04-20 | 405 | 406 | 403 | 405 | 3,300 | 405 |
| 2009-04-17 | 404 | 406 | 401 | 401 | 2,800 | 401 |
| 2009-04-16 | 407 | 408 | 398 | 399 | 6,100 | 399 |
| 2009-04-15 | 405 | 405 | 400 | 402 | 3,500 | 402 |
| 2009-04-14 | 400 | 404 | 395 | 400 | 4,200 | 400 |
| 2009-04-13 | 400 | 404 | 389 | 402 | 10,800 | 402 |
| 2009-04-10 | 405 | 405 | 400 | 404 | 3,400 | 404 |
| 2009-04-09 | 401 | 407 | 400 | 407 | 3,800 | 407 |
| 2009-04-08 | 400 | 405 | 395 | 398 | 3,600 | 398 |
| 2009-04-07 | 405 | 405 | 400 | 404 | 7,100 | 404 |
| 2009-04-06 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 2009-04-03 | 407 | 424 | 404 | 412 | 25,600 | 412 |
| 2009-04-02 | 412 | 422 | 400 | 422 | 11,400 | 422 |
| 2009-04-01 | 403 | 419 | 403 | 407 | 5,100 | 407 |
| 2009-03-31 | 414 | 421 | 410 | 410 | 7,800 | 410 |
| 2009-03-30 | 430 | 435 | 421 | 423 | 9,100 | 423 |
| 2009-03-27 | 429 | 440 | 427 | 428 | 12,200 | 428 |
| 2009-03-26 | 428 | 434 | 418 | 434 | 9,700 | 434 |
| 2009-03-25 | 428 | 428 | 418 | 428 | 13,300 | 428 |
| 2009-03-24 | 424 | 424 | 414 | 418 | 12,100 | 418 |
| 2009-03-23 | 398 | 412 | 398 | 412 | 9,100 | 412 |
| 2009-03-19 | 411 | 411 | 407 | 408 | 2,100 | 408 |
| 2009-03-18 | 410 | 410 | 400 | 406 | 6,500 | 406 |
| 2009-03-17 | 412 | 412 | 408 | 409 | 7,000 | 409 |
| 2009-03-16 | 410 | 414 | 406 | 410 | 8,500 | 410 |
| 2009-03-13 | 395 | 410 | 395 | 409 | 21,800 | 409 |
| 2009-03-12 | 409 | 409 | 396 | 400 | 5,300 | 400 |
| 2009-03-11 | 410 | 410 | 405 | 406 | 2,800 | 406 |
| 2009-03-10 | 402 | 408 | 400 | 401 | 2,600 | 401 |
| 2009-03-09 | 399 | 409 | 399 | 407 | 5,400 | 407 |
| 2009-03-06 | 405 | 411 | 402 | 409 | 8,400 | 409 |
| 2009-03-05 | 414 | 418 | 407 | 411 | 11,900 | 411 |
| 2009-03-04 | 411 | 412 | 409 | 409 | 8,500 | 409 |
| 2009-03-03 | 431 | 431 | 410 | 411 | 2,400 | 411 |
| 2009-03-02 | 436 | 436 | 416 | 421 | 8,400 | 421 |
| 2009-02-27 | 424 | 438 | 412 | 438 | 10,500 | 438 |
| 2009-02-26 | 410 | 419 | 405 | 419 | 7,300 | 419 |
| 2009-02-25 | 407 | 407 | 396 | 405 | 4,700 | 405 |
| 2009-02-24 | 408 | 416 | 389 | 401 | 10,500 | 401 |
| 2009-02-23 | 406 | 418 | 406 | 418 | 1,800 | 418 |
| 2009-02-20 | 431 | 435 | 411 | 411 | 8,300 | 411 |
| 2009-02-19 | 427 | 436 | 424 | 436 | 7,700 | 436 |
| 2009-02-18 | 405 | 436 | 405 | 420 | 11,400 | 420 |
| 2009-02-17 | 400 | 407 | 400 | 407 | 6,000 | 407 |
| 2009-02-16 | 405 | 405 | 393 | 400 | 5,800 | 400 |
| 2009-02-13 | 398 | 401 | 397 | 397 | 5,300 | 397 |
| 2009-02-12 | 396 | 397 | 396 | 396 | 4,200 | 396 |
| 2009-02-10 | 408 | 408 | 396 | 396 | 7,500 | 396 |
| 2009-02-09 | 398 | 400 | 398 | 398 | 4,100 | 398 |
| 2009-02-06 | 407 | 407 | 399 | 399 | 2,400 | 399 |
| 2009-02-05 | 414 | 414 | 396 | 402 | 8,700 | 402 |
| 2009-02-04 | 396 | 409 | 396 | 409 | 5,000 | 409 |
| 2009-02-03 | 396 | 409 | 396 | 399 | 4,100 | 399 |
| 2009-02-02 | 401 | 405 | 397 | 398 | 4,600 | 398 |
| 2009-01-30 | 412 | 412 | 405 | 406 | 7,300 | 406 |
| 2009-01-29 | 411 | 419 | 411 | 419 | 13,600 | 419 |
| 2009-01-28 | 419 | 419 | 412 | 418 | 4,800 | 418 |
| 2009-01-27 | 429 | 429 | 417 | 418 | 11,600 | 418 |
| 2009-01-26 | 420 | 433 | 418 | 419 | 4,900 | 419 |
| 2009-01-23 | 424 | 430 | 421 | 423 | 5,700 | 423 |
| 2009-01-22 | 423 | 437 | 423 | 434 | 2,900 | 434 |
| 2009-01-21 | 428 | 437 | 421 | 421 | 6,400 | 421 |
| 2009-01-20 | 451 | 455 | 438 | 438 | 11,400 | 438 |
| 2009-01-19 | 465 | 465 | 447 | 455 | 7,200 | 455 |
| 2009-01-16 | 437 | 446 | 435 | 446 | 9,000 | 446 |
| 2009-01-15 | 438 | 450 | 428 | 432 | 9,300 | 432 |
| 2009-01-14 | 436 | 455 | 431 | 438 | 9,600 | 438 |
| 2009-01-13 | 466 | 471 | 435 | 435 | 12,500 | 435 |
| 2009-01-09 | 504 | 504 | 478 | 478 | 5,100 | 478 |
| 2009-01-08 | 502 | 502 | 485 | 499 | 7,100 | 499 |
| 2009-01-07 | 505 | 525 | 496 | 518 | 11,100 | 518 |
| 2009-01-06 | 504 | 504 | 492 | 500 | 4,200 | 500 |
| 2009-01-05 | 522 | 530 | 502 | 503 | 1,600 | 503 |
分割・併合履歴 ： なし