3553 共和レザー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	310	313	310	311	11,500	311
2010-12-29	304	313	304	313	15,300	313
2010-12-28	309	309	307	307	7,000	307
2010-12-27	310	310	305	310	15,700	310
2010-12-24	311	311	309	309	9,300	309
2010-12-22	315	316	305	310	28,200	310
2010-12-21	312	315	311	314	18,900	314
2010-12-20	313	314	312	314	14,600	314
2010-12-17	311	313	309	309	16,800	309
2010-12-16	312	313	310	313	26,300	313
2010-12-15	315	316	310	314	36,500	314
2010-12-14	311	311	309	311	15,700	311
2010-12-13	309	310	307	310	20,100	310
2010-12-10	308	308	304	308	49,300	308
2010-12-09	306	308	305	306	23,600	306
2010-12-08	302	304	300	304	22,300	304
2010-12-07	301	302	298	302	22,000	302
2010-12-06	301	303	299	301	20,900	301
2010-12-03	301	301	298	299	12,800	299
2010-12-02	297	305	297	299	19,300	299
2010-12-01	292	297	292	297	4,000	297
2010-11-30	296	299	295	295	12,900	295
2010-11-29	299	306	298	298	16,100	298
2010-11-26	296	300	295	298	12,900	298
2010-11-25	294	300	293	299	20,700	299
2010-11-24	292	313	292	297	16,800	297
2010-11-22	297	299	291	297	11,000	297
2010-11-19	300	300	294	296	15,000	296
2010-11-18	294	294	290	294	7,300	294
2010-11-17	284	292	284	290	7,400	290
2010-11-16	295	295	289	290	17,200	290
2010-11-15	298	298	292	295	9,500	295
2010-11-12	300	300	296	297	14,800	297
2010-11-11	299	299	293	296	11,100	296
2010-11-10	290	295	290	295	10,900	295
2010-11-09	291	296	291	292	6,600	292
2010-11-08	289	291	289	291	5,600	291
2010-11-05	286	294	285	286	10,800	286
2010-11-04	276	285	276	281	6,900	281
2010-11-02	281	281	276	276	10,900	276
2010-11-01	281	281	276	281	14,700	281
2010-10-29	288	289	274	279	45,400	279
2010-10-28	294	296	292	294	7,300	294
2010-10-27	302	303	294	294	13,300	294
2010-10-26	299	299	295	299	7,600	299
2010-10-25	299	299	294	296	8,800	296
2010-10-22	292	297	292	297	10,700	297
2010-10-21	296	298	293	293	14,800	293
2010-10-20	296	299	295	298	4,900	298
2010-10-19	295	300	295	296	10,900	296
2010-10-18	300	303	297	297	6,200	297
2010-10-15	301	301	296	299	10,800	299
2010-10-14	298	300	296	298	24,200	298
2010-10-13	298	304	298	298	9,500	298
2010-10-12	307	307	295	297	25,100	297
2010-10-08	307	308	302	303	20,000	303
2010-10-07	311	311	306	308	13,400	308
2010-10-06	312	312	309	311	4,600	311
2010-10-05	311	312	302	309	13,900	309
2010-10-04	312	312	304	304	5,700	304
2010-10-01	312	313	310	310	5,700	310
2010-09-30	320	322	312	312	7,300	312
2010-09-29	316	321	316	320	7,100	320
2010-09-28	315	321	315	316	8,000	316
2010-09-27	316	320	316	320	10,500	320
2010-09-24	315	318	315	315	13,200	315
2010-09-22	313	318	313	317	3,500	317
2010-09-21	320	322	315	315	11,700	315
2010-09-17	315	317	314	316	9,400	316
2010-09-16	317	320	312	314	22,000	314
2010-09-15	312	319	312	316	10,100	316
2010-09-14	313	314	310	312	8,700	312
2010-09-13	319	319	311	312	6,900	312
2010-09-10	319	320	311	316	18,800	316
2010-09-09	312	315	311	311	6,800	311
2010-09-08	310	311	310	310	2,200	310
2010-09-07	311	314	310	314	4,600	314
2010-09-06	306	312	306	311	12,200	311
2010-09-03	311	314	311	311	3,000	311
2010-09-02	314	315	311	313	5,500	313
2010-09-01	309	310	306	309	10,800	309
2010-08-31	313	313	304	304	10,600	304
2010-08-30	312	315	311	314	5,700	314
2010-08-27	307	311	306	311	13,000	311
2010-08-26	305	313	305	312	7,900	312
2010-08-25	305	309	305	306	7,100	306
2010-08-24	307	307	302	305	16,000	305
2010-08-23	307	307	304	304	13,700	304
2010-08-20	310	312	305	306	24,300	306
2010-08-19	312	315	312	312	7,500	312
2010-08-18	316	316	310	312	5,200	312
2010-08-17	312	316	310	314	4,600	314
2010-08-16	309	312	308	311	2,700	311
2010-08-13	312	312	309	311	9,600	311
2010-08-12	318	318	310	312	10,600	312
2010-08-11	321	323	318	318	11,600	318
2010-08-10	322	324	322	323	6,000	323
2010-08-09	320	326	320	324	3,600	324
2010-08-06	321	323	318	322	7,700	322
2010-08-05	322	327	320	321	12,100	321
2010-08-04	327	327	321	321	12,500	321
2010-08-03	330	330	325	326	7,800	326
2010-08-02	329	338	327	330	6,500	330
2010-07-30	336	336	329	331	5,900	331
2010-07-29	336	338	332	333	8,400	333
2010-07-28	342	344	335	342	5,200	342
2010-07-27	341	342	338	342	7,800	342
2010-07-26	339	340	336	338	4,000	338
2010-07-23	330	333	328	333	4,100	333
2010-07-22	329	329	322	323	5,800	323
2010-07-21	324	333	321	321	5,500	321
2010-07-20	323	325	321	324	4,300	324
2010-07-16	335	335	330	332	7,300	332
2010-07-15	344	344	337	338	15,000	338
2010-07-14	337	345	331	336	21,100	336
2010-07-13	336	337	333	333	6,200	333
2010-07-12	329	337	329	334	3,700	334
2010-07-09	326	337	326	332	9,400	332
2010-07-08	330	338	330	334	9,300	334
2010-07-07	338	338	327	327	8,500	327
2010-07-06	324	330	322	330	5,700	330
2010-07-05	320	322	318	322	9,300	322
2010-07-02	319	322	317	318	15,200	318
2010-07-01	330	330	318	318	17,700	318
2010-06-30	332	332	326	330	14,100	330
2010-06-29	338	338	330	331	17,200	331
2010-06-28	333	336	330	330	17,600	330
2010-06-25	331	336	331	333	15,600	333
2010-06-24	336	339	334	335	2,800	335
2010-06-23	341	348	335	336	14,700	336
2010-06-22	349	355	346	349	10,500	349
2010-06-21	354	365	352	354	13,600	354
2010-06-18	335	348	335	346	18,100	346
2010-06-17	339	341	336	336	5,100	336
2010-06-16	340	341	337	338	12,000	338
2010-06-15	335	336	330	335	7,200	335
2010-06-14	334	337	334	337	4,500	337
2010-06-11	331	340	328	328	26,900	328
2010-06-10	328	331	327	328	13,700	328
2010-06-09	335	337	325	329	18,400	329
2010-06-08	333	340	332	338	6,700	338
2010-06-07	345	345	334	336	11,500	336
2010-06-04	352	352	349	351	7,000	351
2010-06-03	350	350	342	345	7,700	345
2010-06-02	341	342	338	340	15,400	340
2010-06-01	342	348	342	343	7,700	343
2010-05-31	338	343	332	343	28,200	343
2010-05-28	328	332	328	330	20,900	330
2010-05-27	326	326	315	320	53,000	320
2010-05-26	331	339	326	326	18,800	326
2010-05-25	351	351	330	332	19,200	332
2010-05-24	347	360	341	343	19,000	343
2010-05-21	353	353	326	340	21,800	340
2010-05-20	345	364	345	345	8,700	345
2010-05-19	346	350	340	350	23,700	350
2010-05-18	355	369	354	354	21,900	354
2010-05-17	364	365	354	359	35,100	359
2010-05-14	374	377	363	367	74,600	367
2010-05-13	390	391	385	390	33,700	390
2010-05-12	372	390	371	379	29,100	379
2010-05-11	383	390	375	376	29,600	376
2010-05-10	377	398	370	380	20,000	380
2010-05-07	375	382	373	378	31,500	378
2010-05-06	397	399	381	393	48,900	393
2010-04-30	401	410	400	400	13,600	400
2010-04-28	400	401	399	399	15,500	399
2010-04-27	407	411	407	409	13,800	409
2010-04-26	406	412	405	410	18,900	410
2010-04-23	406	409	400	409	17,400	409
2010-04-22	397	410	396	406	18,700	406
2010-04-21	411	412	400	404	24,700	404
2010-04-20	405	410	402	403	8,800	403
2010-04-19	400	404	400	402	12,400	402
2010-04-16	409	414	406	406	11,400	406
2010-04-15	411	415	407	414	16,900	414
2010-04-14	415	415	410	410	18,900	410
2010-04-13	410	414	405	414	8,900	414
2010-04-12	409	414	405	405	24,500	405
2010-04-09	405	414	405	411	14,000	411
2010-04-08	410	414	408	410	28,200	410
2010-04-07	406	414	406	414	19,800	414
2010-04-06	405	412	404	409	35,800	409
2010-04-05	404	410	400	408	26,400	408
2010-04-02	396	405	396	396	43,400	396
2010-04-01	412	412	396	403	28,600	403
2010-03-31	405	415	395	410	31,300	410
2010-03-30	409	417	408	408	44,900	408
2010-03-29	399	410	395	409	27,900	409
2010-03-26	392	403	374	400	51,800	400
2010-03-25	371	390	369	390	73,900	390
2010-03-24	374	384	372	373	38,900	373
2010-03-23	370	377	370	373	26,500	373
2010-03-19	364	368	361	367	30,800	367
2010-03-18	355	357	353	353	18,400	353
2010-03-17	351	352	346	351	28,400	351
2010-03-16	338	350	338	343	46,500	343
2010-03-15	331	339	331	338	25,200	338
2010-03-12	329	329	327	328	27,400	328
2010-03-11	325	330	325	329	8,000	329
2010-03-10	324	329	322	326	12,700	326
2010-03-09	320	329	320	324	12,300	324
2010-03-08	325	325	314	322	22,000	322
2010-03-05	323	323	312	322	10,200	322
2010-03-04	319	320	317	318	5,600	318
2010-03-03	320	325	319	320	8,000	320
2010-03-02	320	326	316	326	24,600	326
2010-03-01	310	317	308	317	20,500	317
2010-02-26	306	309	306	309	3,900	309
2010-02-25	310	310	307	310	15,100	310
2010-02-24	306	310	306	307	16,500	307
2010-02-23	308	310	305	310	10,400	310
2010-02-22	309	315	308	315	20,000	315
2010-02-19	309	310	307	307	9,300	307
2010-02-18	309	313	308	310	12,500	310
2010-02-17	314	314	308	311	8,100	311
2010-02-16	309	309	307	307	13,000	307
2010-02-15	307	310	307	308	7,700	308
2010-02-12	307	308	304	307	8,900	307
2010-02-10	310	311	306	306	6,800	306
2010-02-09	305	309	303	305	20,700	305
2010-02-08	315	315	305	305	13,300	305
2010-02-05	315	320	309	313	17,100	313
2010-02-04	322	322	302	316	50,700	316
2010-02-03	318	325	318	320	9,100	320
2010-02-02	320	321	312	316	7,200	316
2010-02-01	320	321	313	315	23,600	315
2010-01-29	320	330	319	320	15,300	320
2010-01-28	324	330	322	327	20,500	327
2010-01-27	328	328	323	323	10,200	323
2010-01-26	327	330	326	326	17,700	326
2010-01-25	329	329	320	322	28,000	322
2010-01-22	324	328	322	323	12,600	323
2010-01-21	324	328	324	327	27,800	327
2010-01-20	326	327	325	326	8,900	326
2010-01-19	328	330	326	327	14,400	327
2010-01-18	330	330	327	328	17,700	328
2010-01-15	330	334	329	329	36,100	329
2010-01-14	330	331	327	329	22,800	329
2010-01-13	330	337	327	329	28,500	329
2010-01-12	331	335	326	333	59,800	333
2010-01-08	330	331	325	330	17,400	330
2010-01-07	328	335	325	327	17,800	327
2010-01-06	320	327	318	327	17,100	327
2010-01-05	334	334	323	325	16,300	325
2010-01-04	333	334	324	325	9,900	325

分割・併合履歴：なし