3553 共和レザー(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 472 | 472 | 468 | 469 | 35,700 | 469 |
2013-12-27 | 459 | 463 | 457 | 463 | 29,500 | 463 |
2013-12-26 | 441 | 460 | 441 | 454 | 37,300 | 454 |
2013-12-25 | 435 | 440 | 432 | 438 | 57,300 | 438 |
2013-12-24 | 443 | 446 | 433 | 435 | 62,800 | 435 |
2013-12-20 | 442 | 447 | 441 | 443 | 56,500 | 443 |
2013-12-19 | 459 | 462 | 442 | 445 | 79,000 | 445 |
2013-12-18 | 461 | 467 | 450 | 457 | 65,700 | 457 |
2013-12-17 | 462 | 468 | 459 | 462 | 31,900 | 462 |
2013-12-16 | 464 | 466 | 453 | 461 | 153,000 | 461 |
2013-12-13 | 463 | 471 | 462 | 462 | 82,900 | 462 |
2013-12-12 | 479 | 479 | 465 | 472 | 35,300 | 472 |
2013-12-11 | 481 | 484 | 465 | 479 | 85,100 | 479 |
2013-12-10 | 471 | 480 | 458 | 478 | 148,200 | 478 |
2013-12-09 | 447 | 459 | 446 | 452 | 54,200 | 452 |
2013-12-06 | 436 | 452 | 436 | 446 | 37,700 | 446 |
2013-12-05 | 444 | 451 | 440 | 442 | 70,300 | 442 |
2013-12-04 | 452 | 457 | 447 | 447 | 54,000 | 447 |
2013-12-03 | 452 | 460 | 452 | 453 | 62,400 | 453 |
2013-12-02 | 465 | 465 | 451 | 451 | 47,400 | 451 |
2013-11-29 | 464 | 467 | 459 | 463 | 37,100 | 463 |
2013-11-28 | 478 | 478 | 458 | 463 | 57,200 | 463 |
2013-11-27 | 463 | 476 | 458 | 468 | 72,300 | 468 |
2013-11-26 | 476 | 479 | 466 | 469 | 49,600 | 469 |
2013-11-25 | 485 | 485 | 476 | 481 | 52,800 | 481 |
2013-11-22 | 492 | 492 | 479 | 482 | 60,300 | 482 |
2013-11-21 | 482 | 491 | 482 | 489 | 78,500 | 489 |
2013-11-20 | 488 | 490 | 481 | 483 | 42,900 | 483 |
2013-11-19 | 486 | 493 | 480 | 485 | 54,700 | 485 |
2013-11-18 | 485 | 493 | 479 | 485 | 50,100 | 485 |
2013-11-15 | 491 | 491 | 475 | 486 | 66,600 | 486 |
2013-11-14 | 494 | 494 | 485 | 490 | 102,300 | 490 |
2013-11-13 | 446 | 495 | 442 | 482 | 210,900 | 482 |
2013-11-12 | 442 | 450 | 433 | 445 | 82,400 | 445 |
2013-11-11 | 470 | 470 | 425 | 442 | 88,900 | 442 |
2013-11-08 | 461 | 470 | 457 | 462 | 51,000 | 462 |
2013-11-07 | 478 | 479 | 456 | 469 | 87,800 | 469 |
2013-11-06 | 449 | 470 | 446 | 468 | 147,400 | 468 |
2013-11-05 | 449 | 456 | 440 | 454 | 80,400 | 454 |
2013-11-01 | 445 | 449 | 438 | 445 | 115,300 | 445 |
2013-10-31 | 454 | 472 | 445 | 448 | 351,500 | 448 |
2013-10-30 | 418 | 445 | 415 | 431 | 172,300 | 431 |
2013-10-29 | 423 | 423 | 407 | 421 | 65,000 | 421 |
2013-10-28 | 414 | 422 | 411 | 422 | 95,400 | 422 |
2013-10-25 | 405 | 414 | 400 | 414 | 108,900 | 414 |
2013-10-24 | 399 | 407 | 399 | 406 | 28,800 | 406 |
2013-10-23 | 405 | 409 | 403 | 405 | 49,900 | 405 |
2013-10-22 | 398 | 408 | 398 | 407 | 63,500 | 407 |
2013-10-21 | 396 | 400 | 390 | 400 | 38,200 | 400 |
2013-10-18 | 405 | 412 | 391 | 392 | 123,600 | 392 |
2013-10-17 | 408 | 408 | 400 | 405 | 39,900 | 405 |
2013-10-16 | 396 | 415 | 395 | 402 | 113,400 | 402 |
2013-10-15 | 398 | 398 | 395 | 398 | 48,800 | 398 |
2013-10-11 | 396 | 399 | 393 | 399 | 128,400 | 399 |
2013-10-10 | 385 | 396 | 385 | 393 | 113,600 | 393 |
2013-10-09 | 379 | 384 | 375 | 383 | 69,700 | 383 |
2013-10-08 | 360 | 383 | 356 | 380 | 124,900 | 380 |
2013-10-07 | 370 | 370 | 358 | 364 | 127,700 | 364 |
2013-10-04 | 380 | 384 | 365 | 380 | 214,200 | 380 |
2013-10-03 | 394 | 394 | 381 | 390 | 197,100 | 390 |
2013-10-02 | 415 | 425 | 380 | 392 | 1,424,000 | 392 |
2013-10-01 | 401 | 401 | 401 | 401 | 130,300 | 401 |
2013-09-30 | 322 | 324 | 321 | 321 | 5,800 | 321 |
2013-09-27 | 321 | 324 | 320 | 322 | 10,800 | 322 |
2013-09-26 | 324 | 325 | 320 | 323 | 10,900 | 323 |
2013-09-25 | 326 | 326 | 319 | 322 | 27,900 | 322 |
2013-09-24 | 319 | 322 | 315 | 322 | 29,800 | 322 |
2013-09-20 | 313 | 316 | 312 | 316 | 13,300 | 316 |
2013-09-19 | 314 | 316 | 311 | 315 | 27,200 | 315 |
2013-09-18 | 312 | 314 | 311 | 313 | 13,900 | 313 |
2013-09-17 | 316 | 316 | 309 | 311 | 49,700 | 311 |
2013-09-13 | 303 | 307 | 303 | 306 | 38,900 | 306 |
2013-09-12 | 302 | 302 | 299 | 301 | 6,500 | 301 |
2013-09-11 | 300 | 301 | 297 | 301 | 22,300 | 301 |
2013-09-10 | 303 | 303 | 295 | 300 | 13,600 | 300 |
2013-09-09 | 303 | 304 | 300 | 302 | 14,000 | 302 |
2013-09-06 | 298 | 298 | 290 | 297 | 12,400 | 297 |
2013-09-05 | 300 | 301 | 299 | 300 | 9,300 | 300 |
2013-09-04 | 300 | 301 | 299 | 301 | 9,600 | 301 |
2013-09-03 | 300 | 301 | 299 | 301 | 5,200 | 301 |
2013-09-02 | 296 | 299 | 295 | 298 | 7,300 | 298 |
2013-08-30 | 302 | 302 | 294 | 294 | 10,400 | 294 |
2013-08-29 | 301 | 302 | 297 | 302 | 12,500 | 302 |
2013-08-28 | 302 | 304 | 300 | 301 | 9,100 | 301 |
2013-08-27 | 306 | 306 | 302 | 302 | 14,400 | 302 |
2013-08-26 | 306 | 306 | 301 | 305 | 11,700 | 305 |
2013-08-23 | 308 | 309 | 302 | 308 | 10,100 | 308 |
2013-08-22 | 305 | 308 | 303 | 308 | 6,700 | 308 |
2013-08-21 | 309 | 309 | 303 | 304 | 10,300 | 304 |
2013-08-20 | 308 | 309 | 300 | 309 | 15,800 | 309 |
2013-08-19 | 311 | 314 | 306 | 309 | 15,900 | 309 |
2013-08-16 | 309 | 311 | 305 | 308 | 7,400 | 308 |
2013-08-15 | 312 | 312 | 308 | 309 | 6,400 | 309 |
2013-08-14 | 309 | 311 | 306 | 311 | 19,700 | 311 |
2013-08-13 | 304 | 306 | 302 | 306 | 9,800 | 306 |
2013-08-12 | 305 | 305 | 301 | 301 | 7,700 | 301 |
2013-08-09 | 307 | 307 | 301 | 303 | 13,800 | 303 |
2013-08-08 | 302 | 307 | 299 | 305 | 24,200 | 305 |
2013-08-07 | 300 | 303 | 296 | 303 | 20,100 | 303 |
2013-08-06 | 299 | 301 | 298 | 301 | 9,800 | 301 |
2013-08-05 | 299 | 299 | 288 | 296 | 7,700 | 296 |
2013-08-02 | 298 | 299 | 294 | 299 | 7,600 | 299 |
2013-08-01 | 286 | 295 | 286 | 294 | 15,200 | 294 |
2013-07-31 | 294 | 294 | 285 | 285 | 11,200 | 285 |
2013-07-30 | 288 | 295 | 284 | 295 | 13,700 | 295 |
2013-07-29 | 294 | 295 | 286 | 286 | 16,600 | 286 |
2013-07-26 | 298 | 298 | 295 | 295 | 8,900 | 295 |
2013-07-25 | 300 | 300 | 297 | 298 | 18,400 | 298 |
2013-07-24 | 300 | 300 | 295 | 297 | 8,100 | 297 |
2013-07-23 | 298 | 300 | 296 | 298 | 9,500 | 298 |
2013-07-22 | 300 | 303 | 297 | 298 | 13,700 | 298 |
2013-07-19 | 305 | 305 | 298 | 299 | 20,200 | 299 |
2013-07-18 | 304 | 304 | 301 | 304 | 9,200 | 304 |
2013-07-17 | 303 | 304 | 302 | 303 | 7,500 | 303 |
2013-07-16 | 301 | 304 | 300 | 302 | 7,800 | 302 |
2013-07-12 | 306 | 306 | 300 | 301 | 15,600 | 301 |
2013-07-11 | 300 | 304 | 296 | 304 | 6,000 | 304 |
2013-07-10 | 303 | 304 | 298 | 300 | 8,700 | 300 |
2013-07-09 | 296 | 303 | 296 | 301 | 6,000 | 301 |
2013-07-08 | 303 | 308 | 293 | 293 | 16,300 | 293 |
2013-07-05 | 297 | 300 | 296 | 300 | 24,400 | 300 |
2013-07-04 | 296 | 298 | 291 | 291 | 9,300 | 291 |
2013-07-03 | 297 | 297 | 293 | 295 | 8,700 | 295 |
2013-07-02 | 295 | 298 | 293 | 296 | 13,600 | 296 |
2013-07-01 | 298 | 298 | 288 | 297 | 11,500 | 297 |
2013-06-28 | 287 | 294 | 286 | 294 | 12,200 | 294 |
2013-06-27 | 288 | 288 | 275 | 287 | 9,900 | 287 |
2013-06-26 | 285 | 288 | 280 | 283 | 15,900 | 283 |
2013-06-25 | 286 | 292 | 280 | 282 | 17,400 | 282 |
2013-06-24 | 285 | 287 | 280 | 286 | 8,100 | 286 |
2013-06-21 | 289 | 291 | 278 | 282 | 16,900 | 282 |
2013-06-20 | 288 | 294 | 286 | 291 | 9,000 | 291 |
2013-06-19 | 281 | 290 | 281 | 290 | 6,700 | 290 |
2013-06-18 | 282 | 283 | 277 | 281 | 7,800 | 281 |
2013-06-17 | 275 | 283 | 275 | 281 | 16,600 | 281 |
2013-06-14 | 276 | 284 | 276 | 278 | 37,700 | 278 |
2013-06-13 | 275 | 277 | 275 | 275 | 12,400 | 275 |
2013-06-12 | 275 | 286 | 275 | 281 | 10,300 | 281 |
2013-06-11 | 278 | 286 | 278 | 285 | 18,300 | 285 |
2013-06-10 | 281 | 284 | 274 | 284 | 10,900 | 284 |
2013-06-07 | 275 | 275 | 268 | 274 | 40,200 | 274 |
2013-06-06 | 287 | 288 | 277 | 278 | 18,600 | 278 |
2013-06-05 | 294 | 298 | 289 | 289 | 15,700 | 289 |
2013-06-04 | 294 | 294 | 281 | 294 | 30,300 | 294 |
2013-06-03 | 297 | 299 | 294 | 294 | 14,600 | 294 |
2013-05-31 | 299 | 303 | 297 | 301 | 30,200 | 301 |
2013-05-30 | 307 | 307 | 296 | 297 | 25,000 | 297 |
2013-05-29 | 308 | 311 | 305 | 307 | 17,600 | 307 |
2013-05-28 | 299 | 306 | 299 | 303 | 33,600 | 303 |
2013-05-27 | 304 | 304 | 300 | 303 | 45,100 | 303 |
2013-05-24 | 319 | 319 | 300 | 309 | 68,800 | 309 |
2013-05-23 | 335 | 335 | 309 | 319 | 73,400 | 319 |
2013-05-22 | 335 | 337 | 327 | 332 | 53,300 | 332 |
2013-05-21 | 326 | 335 | 326 | 331 | 40,400 | 331 |
2013-05-20 | 330 | 334 | 326 | 326 | 51,300 | 326 |
2013-05-17 | 316 | 324 | 310 | 322 | 51,800 | 322 |
2013-05-16 | 328 | 332 | 307 | 314 | 93,200 | 314 |
2013-05-15 | 324 | 332 | 324 | 324 | 27,500 | 324 |
2013-05-14 | 332 | 337 | 320 | 328 | 75,700 | 328 |
2013-05-13 | 342 | 346 | 339 | 341 | 54,900 | 341 |
2013-05-10 | 345 | 365 | 345 | 354 | 63,700 | 354 |
2013-05-09 | 338 | 350 | 336 | 342 | 70,000 | 342 |
2013-05-08 | 338 | 338 | 333 | 335 | 23,100 | 335 |
2013-05-07 | 332 | 335 | 331 | 333 | 35,000 | 333 |
2013-05-02 | 326 | 330 | 324 | 329 | 12,900 | 329 |
2013-05-01 | 328 | 330 | 327 | 327 | 21,500 | 327 |
2013-04-30 | 331 | 334 | 327 | 328 | 28,400 | 328 |
2013-04-26 | 333 | 333 | 328 | 328 | 43,200 | 328 |
2013-04-25 | 328 | 334 | 328 | 330 | 33,000 | 330 |
2013-04-24 | 316 | 326 | 316 | 326 | 24,700 | 326 |
2013-04-23 | 320 | 320 | 315 | 315 | 16,300 | 315 |
2013-04-22 | 314 | 318 | 314 | 316 | 19,200 | 316 |
2013-04-19 | 314 | 317 | 310 | 310 | 13,600 | 310 |
2013-04-18 | 313 | 315 | 312 | 314 | 4,500 | 314 |
2013-04-17 | 317 | 317 | 313 | 313 | 11,200 | 313 |
2013-04-16 | 304 | 321 | 304 | 315 | 23,100 | 315 |
2013-04-15 | 317 | 323 | 311 | 320 | 18,000 | 320 |
2013-04-12 | 319 | 320 | 317 | 317 | 14,400 | 317 |
2013-04-11 | 324 | 324 | 316 | 319 | 15,800 | 319 |
2013-04-10 | 313 | 320 | 310 | 319 | 21,300 | 319 |
2013-04-09 | 319 | 319 | 310 | 314 | 19,300 | 314 |
2013-04-08 | 315 | 320 | 311 | 317 | 26,400 | 317 |
2013-04-05 | 307 | 317 | 307 | 315 | 20,900 | 315 |
2013-04-04 | 300 | 304 | 297 | 304 | 11,900 | 304 |
2013-04-03 | 301 | 305 | 299 | 304 | 13,400 | 304 |
2013-04-02 | 312 | 312 | 298 | 302 | 41,000 | 302 |
2013-04-01 | 313 | 315 | 307 | 313 | 27,500 | 313 |
2013-03-29 | 318 | 321 | 305 | 317 | 60,500 | 317 |
2013-03-28 | 327 | 327 | 315 | 316 | 25,800 | 316 |
2013-03-27 | 316 | 320 | 313 | 315 | 19,700 | 315 |
2013-03-26 | 313 | 316 | 312 | 316 | 17,700 | 316 |
2013-03-25 | 318 | 322 | 313 | 313 | 34,000 | 313 |
2013-03-22 | 311 | 319 | 309 | 315 | 49,500 | 315 |
2013-03-21 | 315 | 317 | 310 | 313 | 29,900 | 313 |
2013-03-19 | 307 | 313 | 306 | 307 | 34,200 | 307 |
2013-03-18 | 304 | 306 | 301 | 305 | 26,400 | 305 |
2013-03-15 | 300 | 305 | 297 | 298 | 26,700 | 298 |
2013-03-14 | 303 | 306 | 290 | 302 | 30,800 | 302 |
2013-03-13 | 304 | 306 | 303 | 303 | 8,800 | 303 |
2013-03-12 | 311 | 315 | 304 | 304 | 18,400 | 304 |
2013-03-11 | 306 | 315 | 306 | 312 | 48,900 | 312 |
2013-03-08 | 291 | 305 | 291 | 301 | 86,800 | 301 |
2013-03-07 | 294 | 295 | 291 | 291 | 14,700 | 291 |
2013-03-06 | 296 | 297 | 291 | 294 | 22,400 | 294 |
2013-03-05 | 299 | 299 | 296 | 296 | 13,000 | 296 |
2013-03-04 | 295 | 300 | 295 | 298 | 22,600 | 298 |
2013-03-01 | 294 | 296 | 291 | 293 | 25,400 | 293 |
2013-02-28 | 290 | 294 | 288 | 294 | 11,500 | 294 |
2013-02-27 | 292 | 296 | 290 | 290 | 10,900 | 290 |
2013-02-26 | 290 | 293 | 290 | 292 | 9,100 | 292 |
2013-02-25 | 295 | 298 | 292 | 293 | 16,500 | 293 |
2013-02-22 | 302 | 302 | 282 | 287 | 34,500 | 287 |
2013-02-21 | 294 | 296 | 286 | 289 | 22,500 | 289 |
2013-02-20 | 295 | 295 | 291 | 294 | 10,600 | 294 |
2013-02-19 | 290 | 296 | 290 | 293 | 5,900 | 293 |
2013-02-18 | 286 | 289 | 284 | 289 | 5,700 | 289 |
2013-02-15 | 290 | 290 | 278 | 285 | 23,900 | 285 |
2013-02-14 | 290 | 294 | 290 | 290 | 9,500 | 290 |
2013-02-13 | 303 | 303 | 288 | 290 | 38,900 | 290 |
2013-02-12 | 307 | 307 | 301 | 301 | 21,000 | 301 |
2013-02-08 | 300 | 306 | 300 | 303 | 24,300 | 303 |
2013-02-07 | 312 | 315 | 301 | 303 | 20,300 | 303 |
2013-02-06 | 305 | 310 | 298 | 307 | 32,400 | 307 |
2013-02-05 | 303 | 304 | 297 | 298 | 22,800 | 298 |
2013-02-04 | 293 | 305 | 293 | 304 | 32,600 | 304 |
2013-02-01 | 289 | 291 | 289 | 289 | 14,500 | 289 |
2013-01-31 | 288 | 288 | 284 | 285 | 10,700 | 285 |
2013-01-30 | 286 | 288 | 285 | 288 | 10,500 | 288 |
2013-01-29 | 285 | 286 | 284 | 284 | 6,200 | 284 |
2013-01-28 | 287 | 287 | 283 | 283 | 14,800 | 283 |
2013-01-25 | 286 | 288 | 270 | 285 | 27,800 | 285 |
2013-01-24 | 282 | 284 | 280 | 283 | 10,800 | 283 |
2013-01-23 | 283 | 284 | 281 | 283 | 5,400 | 283 |
2013-01-22 | 285 | 286 | 283 | 285 | 8,200 | 285 |
2013-01-21 | 286 | 289 | 285 | 285 | 13,600 | 285 |
2013-01-18 | 282 | 284 | 277 | 283 | 10,100 | 283 |
2013-01-17 | 282 | 283 | 278 | 282 | 15,200 | 282 |
2013-01-16 | 285 | 286 | 281 | 282 | 6,700 | 282 |
2013-01-15 | 289 | 290 | 284 | 285 | 12,100 | 285 |
2013-01-11 | 288 | 289 | 284 | 284 | 14,600 | 284 |
2013-01-10 | 281 | 288 | 281 | 284 | 12,500 | 284 |
2013-01-09 | 280 | 283 | 280 | 281 | 9,400 | 281 |
2013-01-08 | 280 | 285 | 280 | 281 | 8,900 | 281 |
2013-01-07 | 280 | 282 | 276 | 281 | 16,400 | 281 |
2013-01-04 | 275 | 278 | 274 | 277 | 19,900 | 277 |
分割・併合履歴 : なし