3553 共和レザー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282712712692699,000269
2012-12-2726927326827027,800270
2012-12-2626527026527013,800270
2012-12-2526526826326522,400265
2012-12-2126426526226516,600265
2012-12-2026326426226211,700262
2012-12-1926126426026328,900263
2012-12-1826326326026017,200260
2012-12-172622622612619,700261
2012-12-1426426526226229,800262
2012-12-132612622582629,800262
2012-12-122602602572575,700257
2012-12-112592602582593,200259
2012-12-1026026025726011,600260
2012-12-072612612582594,100259
2012-12-062612622592626,900262
2012-12-052622622602616,100261
2012-12-042602612602612,800261
2012-12-032592592582593,800259
2012-11-302592622572574,300257
2012-11-292622632592594,300259
2012-11-282652662612622,900262
2012-11-2726426726426510,100265
2012-11-2626526726126210,100262
2012-11-2226026425326014,900260
2012-11-212572582572576,500257
2012-11-202572572562563,500256
2012-11-192502552502553,700255
2012-11-162432502432504,300250
2012-11-152412452412444,300244
2012-11-142382412382403,700240
2012-11-132412412382386,200238
2012-11-122442442402402,100240
2012-11-092422552422445,600244
2012-11-082522532492495,500249
2012-11-072582582552561,900256
2012-11-062552572552571,000257
2012-11-05256258256258900258
2012-11-022672672552608,500260
2012-11-012642652632652,000265
2012-10-312572632572613,700261
2012-10-302572602562607,500260
2012-10-292622622592616,200261
2012-10-262592592562585,700258
2012-10-252572602572604,200260
2012-10-242572572552572,500257
2012-10-232592592582582,400258
2012-10-222562602562593,200259
2012-10-192572612552615,100261
2012-10-182522572512573,800257
2012-10-172492522492504,100250
2012-10-162392472392472,600247
2012-10-1524324524024312,400243
2012-10-122382452382414,800241
2012-10-112482482382385,100238
2012-10-102542542452454,500245
2012-10-092592592522525,700252
2012-10-052632632612612,400261
2012-10-042632632612613,200261
2012-10-032672672632643,700264
2012-10-022682702672673,500267
2012-10-012702712692712,800271
2012-09-282722742712711,500271
2012-09-272742742732746,700274
2012-09-2627227526827511,300275
2012-09-252692742692747,400274
2012-09-242672742672744,900274
2012-09-212732742732742,700274
2012-09-2027027327027317,600273
2012-09-192722722702724,600272
2012-09-1827327326727210,800272
2012-09-1427127327127113,900271
2012-09-132652662642653,700265
2012-09-122612632582633,100263
2012-09-112512612512614,500261
2012-09-102632632462585,900258
2012-09-0726826825026211,000262
2012-09-062642662622625,700262
2012-09-05264264263263800263
2012-09-0427327326326411,800264
2012-09-0327327427027013,100270
2012-08-312712722702701,500270
2012-08-302722732712712,800271
2012-08-292722732722733,100273
2012-08-282742742712726,200272
2012-08-272742742732735,000273
2012-08-242742742712748,400274
2012-08-232742742732743,200274
2012-08-222732742732741,000274
2012-08-212732742722743,200274
2012-08-202732742702726,400272
2012-08-172742742722748,100274
2012-08-162742742732742,200274
2012-08-152722732712733,200273
2012-08-1426927326727211,100272
2012-08-132682712682701,800270
2012-08-102732732702732,400273
2012-08-092732732712722,900272
2012-08-082642742642745,700274
2012-08-072642672632652,100265
2012-08-062712712682692,900269
2012-08-032702732692716,600271
2012-08-022712712692719,700271
2012-08-012692732692722,300272
2012-07-312672732642719,600271
2012-07-302672682642682,400268
2012-07-272652672642666,500266
2012-07-262542612512616,700261
2012-07-252542542522528,200252
2012-07-2424725024224711,600247
2012-07-232532582502509,100250
2012-07-2026226225825910,800259
2012-07-192602652602644,700264
2012-07-182662662612615,400261
2012-07-172712722662666,200266
2012-07-1326827126627112,500271
2012-07-1226726726426412,000264
2012-07-112662682662665,800266
2012-07-1027327326726711,800267
2012-07-0927427427027017,000270
2012-07-062742772742749,300274
2012-07-0527327527327310,300273
2012-07-0427627627227219,000272
2012-07-032732772722778,500277
2012-07-0227527527227219,300272
2012-06-2927427426027216,500272
2012-06-282712742712743,400274
2012-06-272742742682726,700272
2012-06-2627227427027310,100273
2012-06-252782782752755,800275
2012-06-222702742702733,300273
2012-06-212752752742751,600275
2012-06-202712752712732,700273
2012-06-192732742702703,200270
2012-06-182732742702743,300274
2012-06-152672712662661,600266
2012-06-142682692672671,700267
2012-06-132742742692691,400269
2012-06-122702742682743,900274
2012-06-112702742702713,100271
2012-06-0827627627027216,800272
2012-06-072692742682743,700274
2012-06-062612692612693,900269
2012-06-052582642522584,300258
2012-06-042652652532569,400256
2012-06-012732752682694,500269
2012-05-312712772712753,500275
2012-05-302742782722754,900275
2012-05-2927827826227818,500278
2012-05-2828428827928416,000284
2012-05-252792802752805,100280
2012-05-242672752672735,000273
2012-05-232732732672675,400267
2012-05-222812812702737,200273
2012-05-212832832792804,900280
2012-05-1826628826528512,100285
2012-05-172702722682703,600270
2012-05-162692742682738,800273
2012-05-152802802702708,400270
2012-05-1428028827228015,500280
2012-05-113003002922927,800292
2012-05-103003012972982,500298
2012-05-093073073033034,100303
2012-05-083053093033073,000307
2012-05-0730330729730719,000307
2012-05-022962982952961,700296
2012-05-013013012962964,000296
2012-04-273103103013017,700301
2012-04-2629530729430710,300307
2012-04-252962962952953,500295
2012-04-242952952912913,900291
2012-04-232952992922945,500294
2012-04-202932972932942,100294
2012-04-192922942922932,400293
2012-04-182922992882986,800298
2012-04-172942942902902,100290
2012-04-162912942892948,100294
2012-04-132932952932931,800293
2012-04-1229529529029211,400292
2012-04-112902932902917,400291
2012-04-102993002962966,500296
2012-04-093063063003003,700300
2012-04-063043063043064,200306
2012-04-053073083043067,900306
2012-04-043183193093098,600309
2012-04-033233233183184,800318
2012-04-0232232532032010,300320
2012-03-303203223203206,500320
2012-03-293223223163205,900320
2012-03-283263263213227,000322
2012-03-2731332831232527,800325
2012-03-2631331931131117,500311
2012-03-2331531931431718,900317
2012-03-2231131631131410,000314
2012-03-2131031130831010,000310
2012-03-193093113093106,800310
2012-03-163113123103127,800312
2012-03-1530931130631113,900311
2012-03-1431231230730915,000309
2012-03-1330931330931119,200311
2012-03-1231831931531510,100315
2012-03-0932332331431822,200318
2012-03-083033133033124,800312
2012-03-073003083003075,300307
2012-03-063113113063065,500306
2012-03-053183183113114,600311
2012-03-023183183143144,600314
2012-03-013103153093138,600313
2012-02-2931331530831014,200310
2012-02-283053113053119,200311
2012-02-2730831030530615,600306
2012-02-243043063033069,500306
2012-02-2331031030030122,900301
2012-02-2229931229930919,600309
2012-02-213013023003004,300300
2012-02-203033042963005,400300
2012-02-1730230630230311,900303
2012-02-163083083023024,700302
2012-02-153053083023087,700308
2012-02-142993052983054,800305
2012-02-1331031029629814,400298
2012-02-103123173103109,000310
2012-02-0930031330031015,700310
2012-02-082872992872996,100299
2012-02-0729229228228810,500288
2012-02-062962962922936,100293
2012-02-032902992902968,500296
2012-02-023013013003003,600300
2012-02-0129930029729710,900297
2012-01-313033042922965,500296
2012-01-303083083033033,900303
2012-01-273083093053067,200306
2012-01-263073083073084,400308
2012-01-2530530830330710,600307
2012-01-2430731129930711,400307
2012-01-2330631230531211,500312
2012-01-2028930628330618,400306
2012-01-192882882872871,500287
2012-01-182872942812859,300285
2012-01-172852872842871,100287
2012-01-162852902812874,400287
2012-01-132872922872922,100292
2012-01-122902902802878,400287
2012-01-112952952862912,300291
2012-01-102982982882915,000291
2012-01-0628929527329517,100295
2012-01-052892902862877,800287
2012-01-0428629228529112,900291

分割・併合履歴 : なし