3553 共和レザー(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 920 | 924 | 917 | 923 | 22,300 | 923 |
2015-12-29 | 925 | 929 | 911 | 920 | 28,700 | 920 |
2015-12-28 | 898 | 921 | 897 | 920 | 34,200 | 920 |
2015-12-25 | 900 | 904 | 888 | 898 | 75,600 | 898 |
2015-12-24 | 912 | 922 | 905 | 907 | 64,100 | 907 |
2015-12-22 | 918 | 922 | 912 | 913 | 55,000 | 913 |
2015-12-21 | 920 | 928 | 913 | 926 | 40,900 | 926 |
2015-12-18 | 928 | 954 | 928 | 935 | 40,400 | 935 |
2015-12-17 | 939 | 951 | 933 | 940 | 39,300 | 940 |
2015-12-16 | 929 | 931 | 925 | 931 | 19,800 | 931 |
2015-12-15 | 932 | 933 | 919 | 919 | 58,300 | 919 |
2015-12-14 | 922 | 933 | 921 | 928 | 43,000 | 928 |
2015-12-11 | 924 | 961 | 924 | 940 | 77,800 | 940 |
2015-12-10 | 921 | 937 | 921 | 927 | 56,500 | 927 |
2015-12-09 | 937 | 942 | 920 | 921 | 71,600 | 921 |
2015-12-08 | 956 | 958 | 937 | 946 | 51,300 | 946 |
2015-12-07 | 943 | 964 | 943 | 955 | 66,500 | 955 |
2015-12-04 | 937 | 943 | 930 | 935 | 68,500 | 935 |
2015-12-03 | 944 | 947 | 938 | 942 | 31,700 | 942 |
2015-12-02 | 962 | 963 | 941 | 946 | 66,300 | 946 |
2015-12-01 | 941 | 949 | 938 | 949 | 50,000 | 949 |
2015-11-30 | 942 | 943 | 934 | 941 | 42,600 | 941 |
2015-11-27 | 940 | 944 | 926 | 931 | 61,700 | 931 |
2015-11-26 | 946 | 948 | 935 | 937 | 48,700 | 937 |
2015-11-25 | 934 | 946 | 931 | 946 | 62,400 | 946 |
2015-11-24 | 914 | 928 | 914 | 928 | 79,000 | 928 |
2015-11-20 | 925 | 926 | 911 | 914 | 87,400 | 914 |
2015-11-19 | 940 | 940 | 926 | 929 | 53,900 | 929 |
2015-11-18 | 936 | 940 | 929 | 930 | 55,000 | 930 |
2015-11-17 | 945 | 946 | 924 | 926 | 63,300 | 926 |
2015-11-16 | 952 | 952 | 925 | 934 | 85,200 | 934 |
2015-11-13 | 960 | 964 | 950 | 953 | 68,300 | 953 |
2015-11-12 | 976 | 988 | 960 | 964 | 80,800 | 964 |
2015-11-11 | 964 | 975 | 955 | 971 | 76,800 | 971 |
2015-11-10 | 970 | 976 | 963 | 963 | 73,700 | 963 |
2015-11-09 | 965 | 986 | 954 | 974 | 142,700 | 974 |
2015-11-06 | 979 | 990 | 945 | 966 | 208,700 | 966 |
2015-11-05 | 1,066 | 1,082 | 1,055 | 1,069 | 41,500 | 1,069 |
2015-11-04 | 1,060 | 1,068 | 1,049 | 1,068 | 52,400 | 1,068 |
2015-11-02 | 1,088 | 1,089 | 1,059 | 1,064 | 47,200 | 1,064 |
2015-10-30 | 1,101 | 1,105 | 1,072 | 1,098 | 52,600 | 1,098 |
2015-10-29 | 1,106 | 1,112 | 1,093 | 1,108 | 19,900 | 1,108 |
2015-10-28 | 1,095 | 1,107 | 1,090 | 1,102 | 27,200 | 1,102 |
2015-10-27 | 1,121 | 1,128 | 1,101 | 1,104 | 44,100 | 1,104 |
2015-10-26 | 1,123 | 1,132 | 1,114 | 1,123 | 43,100 | 1,123 |
2015-10-23 | 1,100 | 1,120 | 1,096 | 1,114 | 64,700 | 1,114 |
2015-10-22 | 1,100 | 1,107 | 1,090 | 1,098 | 38,600 | 1,098 |
2015-10-21 | 1,100 | 1,115 | 1,091 | 1,112 | 51,300 | 1,112 |
2015-10-20 | 1,118 | 1,118 | 1,101 | 1,108 | 30,200 | 1,108 |
2015-10-19 | 1,126 | 1,128 | 1,111 | 1,118 | 28,100 | 1,118 |
2015-10-16 | 1,139 | 1,139 | 1,111 | 1,124 | 49,700 | 1,124 |
2015-10-15 | 1,130 | 1,140 | 1,125 | 1,135 | 48,200 | 1,135 |
2015-10-14 | 1,140 | 1,154 | 1,123 | 1,127 | 56,300 | 1,127 |
2015-10-13 | 1,118 | 1,157 | 1,115 | 1,142 | 82,000 | 1,142 |
2015-10-09 | 1,082 | 1,120 | 1,074 | 1,112 | 74,300 | 1,112 |
2015-10-08 | 1,096 | 1,096 | 1,059 | 1,079 | 39,400 | 1,079 |
2015-10-07 | 1,112 | 1,129 | 1,068 | 1,095 | 63,700 | 1,095 |
2015-10-06 | 1,059 | 1,096 | 1,055 | 1,094 | 84,800 | 1,094 |
2015-10-05 | 1,060 | 1,060 | 1,035 | 1,052 | 41,100 | 1,052 |
2015-10-02 | 1,048 | 1,055 | 1,032 | 1,053 | 24,200 | 1,053 |
2015-10-01 | 1,044 | 1,056 | 1,021 | 1,054 | 64,500 | 1,054 |
2015-09-30 | 1,020 | 1,049 | 1,006 | 1,039 | 52,700 | 1,039 |
2015-09-29 | 984 | 1,012 | 980 | 1,002 | 85,300 | 1,002 |
2015-09-28 | 1,026 | 1,041 | 993 | 1,005 | 67,400 | 1,005 |
2015-09-25 | 1,050 | 1,065 | 1,011 | 1,036 | 63,300 | 1,036 |
2015-09-24 | 1,070 | 1,070 | 1,034 | 1,038 | 60,300 | 1,038 |
2015-09-18 | 1,045 | 1,074 | 1,023 | 1,074 | 103,200 | 1,074 |
2015-09-17 | 1,029 | 1,040 | 1,021 | 1,040 | 65,700 | 1,040 |
2015-09-16 | 1,019 | 1,027 | 1,004 | 1,027 | 54,900 | 1,027 |
2015-09-15 | 1,010 | 1,029 | 993 | 1,013 | 64,400 | 1,013 |
2015-09-14 | 1,006 | 1,043 | 982 | 999 | 77,100 | 999 |
2015-09-11 | 995 | 1,007 | 989 | 1,006 | 95,700 | 1,006 |
2015-09-10 | 960 | 990 | 954 | 988 | 50,300 | 988 |
2015-09-09 | 972 | 994 | 964 | 987 | 102,400 | 987 |
2015-09-08 | 953 | 961 | 936 | 945 | 40,700 | 945 |
2015-09-07 | 936 | 958 | 931 | 955 | 48,700 | 955 |
2015-09-04 | 949 | 949 | 938 | 942 | 59,800 | 942 |
2015-09-03 | 918 | 946 | 918 | 942 | 54,800 | 942 |
2015-09-02 | 903 | 929 | 903 | 904 | 62,700 | 904 |
2015-09-01 | 941 | 959 | 918 | 933 | 109,600 | 933 |
2015-08-31 | 897 | 952 | 886 | 939 | 105,300 | 939 |
2015-08-28 | 859 | 859 | 842 | 853 | 21,200 | 853 |
2015-08-27 | 836 | 849 | 833 | 836 | 28,700 | 836 |
2015-08-26 | 797 | 840 | 774 | 823 | 48,500 | 823 |
2015-08-25 | 770 | 845 | 760 | 792 | 49,900 | 792 |
2015-08-24 | 846 | 859 | 820 | 820 | 55,300 | 820 |
2015-08-21 | 897 | 898 | 873 | 880 | 46,700 | 880 |
2015-08-20 | 920 | 926 | 912 | 912 | 23,600 | 912 |
2015-08-19 | 953 | 955 | 925 | 932 | 19,800 | 932 |
2015-08-18 | 948 | 960 | 940 | 953 | 21,300 | 953 |
2015-08-17 | 925 | 944 | 925 | 942 | 18,500 | 942 |
2015-08-14 | 922 | 934 | 918 | 924 | 20,000 | 924 |
2015-08-13 | 923 | 925 | 912 | 922 | 20,700 | 922 |
2015-08-12 | 954 | 957 | 912 | 924 | 57,300 | 924 |
2015-08-11 | 968 | 972 | 949 | 962 | 15,800 | 962 |
2015-08-10 | 950 | 969 | 945 | 966 | 29,100 | 966 |
2015-08-07 | 970 | 970 | 942 | 943 | 59,100 | 943 |
2015-08-06 | 984 | 998 | 975 | 975 | 40,600 | 975 |
2015-08-05 | 990 | 992 | 958 | 985 | 62,100 | 985 |
2015-08-04 | 1,008 | 1,015 | 986 | 997 | 52,300 | 997 |
2015-08-03 | 980 | 1,010 | 966 | 1,005 | 132,500 | 1,005 |
2015-07-31 | 957 | 969 | 956 | 965 | 79,200 | 965 |
2015-07-30 | 927 | 930 | 916 | 929 | 32,100 | 929 |
2015-07-29 | 914 | 923 | 909 | 910 | 19,500 | 910 |
2015-07-28 | 901 | 916 | 901 | 914 | 28,700 | 914 |
2015-07-27 | 907 | 927 | 901 | 907 | 36,100 | 907 |
2015-07-24 | 919 | 925 | 918 | 922 | 39,100 | 922 |
2015-07-23 | 918 | 927 | 916 | 920 | 39,100 | 920 |
2015-07-22 | 926 | 935 | 915 | 916 | 48,500 | 916 |
2015-07-21 | 928 | 940 | 926 | 929 | 39,700 | 929 |
2015-07-17 | 939 | 939 | 920 | 928 | 39,600 | 928 |
2015-07-16 | 936 | 942 | 925 | 940 | 29,600 | 940 |
2015-07-15 | 941 | 943 | 931 | 933 | 33,600 | 933 |
2015-07-14 | 935 | 947 | 934 | 944 | 18,600 | 944 |
2015-07-13 | 932 | 935 | 920 | 923 | 29,100 | 923 |
2015-07-10 | 924 | 924 | 910 | 915 | 39,400 | 915 |
2015-07-09 | 870 | 909 | 854 | 898 | 83,800 | 898 |
2015-07-08 | 958 | 959 | 907 | 912 | 61,000 | 912 |
2015-07-07 | 959 | 976 | 955 | 960 | 33,300 | 960 |
2015-07-06 | 958 | 969 | 952 | 954 | 34,200 | 954 |
2015-07-03 | 999 | 999 | 970 | 976 | 37,200 | 976 |
2015-07-02 | 998 | 1,000 | 993 | 997 | 26,100 | 997 |
2015-07-01 | 979 | 996 | 970 | 990 | 19,400 | 990 |
2015-06-30 | 967 | 981 | 967 | 978 | 26,500 | 978 |
2015-06-29 | 960 | 983 | 957 | 975 | 47,900 | 975 |
2015-06-26 | 1,007 | 1,011 | 995 | 1,001 | 46,100 | 1,001 |
2015-06-25 | 1,028 | 1,031 | 1,011 | 1,011 | 44,300 | 1,011 |
2015-06-24 | 1,035 | 1,039 | 1,029 | 1,030 | 33,900 | 1,030 |
2015-06-23 | 1,044 | 1,047 | 1,029 | 1,029 | 59,500 | 1,029 |
2015-06-22 | 1,019 | 1,036 | 1,018 | 1,031 | 70,300 | 1,031 |
2015-06-19 | 1,001 | 1,009 | 993 | 1,009 | 42,600 | 1,009 |
2015-06-18 | 1,006 | 1,010 | 986 | 989 | 48,500 | 989 |
2015-06-17 | 996 | 1,014 | 995 | 1,006 | 75,900 | 1,006 |
2015-06-16 | 998 | 1,006 | 990 | 990 | 34,600 | 990 |
2015-06-15 | 987 | 1,001 | 987 | 996 | 34,500 | 996 |
2015-06-12 | 988 | 1,007 | 988 | 996 | 54,600 | 996 |
2015-06-11 | 996 | 1,009 | 988 | 992 | 59,300 | 992 |
2015-06-10 | 1,000 | 1,011 | 994 | 994 | 49,000 | 994 |
2015-06-09 | 1,009 | 1,030 | 1,005 | 1,005 | 55,400 | 1,005 |
2015-06-08 | 999 | 1,015 | 999 | 1,014 | 43,300 | 1,014 |
2015-06-05 | 994 | 1,004 | 992 | 995 | 28,500 | 995 |
2015-06-04 | 993 | 1,011 | 993 | 994 | 48,800 | 994 |
2015-06-03 | 1,007 | 1,018 | 1,001 | 1,002 | 40,000 | 1,002 |
2015-06-02 | 1,013 | 1,025 | 1,003 | 1,020 | 46,600 | 1,020 |
2015-06-01 | 990 | 1,015 | 990 | 1,013 | 53,000 | 1,013 |
2015-05-29 | 1,003 | 1,014 | 986 | 999 | 100,600 | 999 |
2015-05-28 | 1,000 | 1,022 | 1,000 | 1,017 | 115,300 | 1,017 |
2015-05-27 | 974 | 999 | 966 | 999 | 113,100 | 999 |
2015-05-26 | 973 | 976 | 966 | 971 | 49,800 | 971 |
2015-05-25 | 974 | 974 | 960 | 968 | 58,200 | 968 |
2015-05-22 | 959 | 980 | 956 | 975 | 85,300 | 975 |
2015-05-21 | 975 | 976 | 939 | 955 | 100,200 | 955 |
2015-05-20 | 968 | 977 | 953 | 975 | 131,700 | 975 |
2015-05-19 | 920 | 968 | 920 | 950 | 149,200 | 950 |
2015-05-18 | 890 | 913 | 888 | 911 | 105,300 | 911 |
2015-05-15 | 880 | 894 | 880 | 881 | 75,500 | 881 |
2015-05-14 | 883 | 883 | 872 | 881 | 45,900 | 881 |
2015-05-13 | 888 | 888 | 870 | 879 | 89,300 | 879 |
2015-05-12 | 850 | 887 | 848 | 887 | 172,300 | 887 |
2015-05-11 | 839 | 852 | 838 | 844 | 61,800 | 844 |
2015-05-08 | 827 | 831 | 825 | 830 | 34,000 | 830 |
2015-05-07 | 821 | 835 | 821 | 826 | 26,400 | 826 |
2015-05-01 | 826 | 838 | 817 | 827 | 87,200 | 827 |
2015-04-30 | 846 | 848 | 835 | 841 | 78,400 | 841 |
2015-04-28 | 864 | 866 | 849 | 852 | 85,700 | 852 |
2015-04-27 | 868 | 868 | 846 | 861 | 130,200 | 861 |
2015-04-24 | 880 | 895 | 841 | 848 | 417,900 | 848 |
2015-04-23 | 801 | 801 | 785 | 791 | 24,600 | 791 |
2015-04-22 | 794 | 799 | 785 | 798 | 25,700 | 798 |
2015-04-21 | 790 | 799 | 788 | 791 | 20,300 | 791 |
2015-04-20 | 798 | 798 | 787 | 787 | 28,100 | 787 |
2015-04-17 | 798 | 805 | 794 | 798 | 20,900 | 798 |
2015-04-16 | 799 | 800 | 796 | 798 | 20,200 | 798 |
2015-04-15 | 796 | 804 | 796 | 797 | 32,900 | 797 |
2015-04-14 | 791 | 797 | 790 | 796 | 23,300 | 796 |
2015-04-13 | 794 | 798 | 791 | 793 | 20,000 | 793 |
2015-04-10 | 798 | 799 | 789 | 792 | 27,300 | 792 |
2015-04-09 | 792 | 800 | 780 | 793 | 30,900 | 793 |
2015-04-08 | 783 | 795 | 781 | 789 | 19,900 | 789 |
2015-04-07 | 792 | 798 | 784 | 785 | 37,700 | 785 |
2015-04-06 | 801 | 801 | 790 | 794 | 27,700 | 794 |
2015-04-03 | 807 | 808 | 786 | 796 | 54,100 | 796 |
2015-04-02 | 768 | 804 | 768 | 800 | 77,700 | 800 |
2015-04-01 | 772 | 774 | 751 | 760 | 39,600 | 760 |
2015-03-31 | 771 | 780 | 767 | 771 | 40,900 | 771 |
2015-03-30 | 776 | 784 | 770 | 772 | 44,100 | 772 |
2015-03-27 | 792 | 808 | 766 | 786 | 56,400 | 786 |
2015-03-26 | 825 | 827 | 799 | 806 | 62,100 | 806 |
2015-03-25 | 843 | 843 | 821 | 830 | 59,100 | 830 |
2015-03-24 | 817 | 850 | 812 | 838 | 124,600 | 838 |
2015-03-23 | 795 | 815 | 795 | 814 | 56,500 | 814 |
2015-03-20 | 788 | 791 | 786 | 789 | 35,100 | 789 |
2015-03-19 | 799 | 800 | 789 | 791 | 23,200 | 791 |
2015-03-18 | 795 | 803 | 792 | 795 | 44,000 | 795 |
2015-03-17 | 794 | 798 | 792 | 792 | 29,700 | 792 |
2015-03-16 | 795 | 796 | 788 | 794 | 62,800 | 794 |
2015-03-13 | 800 | 800 | 786 | 789 | 77,100 | 789 |
2015-03-12 | 780 | 793 | 780 | 787 | 34,200 | 787 |
2015-03-11 | 768 | 779 | 768 | 778 | 18,500 | 778 |
2015-03-10 | 779 | 780 | 770 | 771 | 15,900 | 771 |
2015-03-09 | 770 | 777 | 770 | 773 | 10,200 | 773 |
2015-03-06 | 780 | 780 | 768 | 777 | 24,200 | 777 |
2015-03-05 | 776 | 783 | 770 | 773 | 18,400 | 773 |
2015-03-04 | 775 | 779 | 763 | 776 | 36,400 | 776 |
2015-03-03 | 785 | 787 | 775 | 776 | 26,600 | 776 |
2015-03-02 | 791 | 791 | 785 | 785 | 22,500 | 785 |
2015-02-27 | 794 | 795 | 778 | 782 | 45,900 | 782 |
2015-02-26 | 781 | 791 | 780 | 790 | 60,000 | 790 |
2015-02-25 | 786 | 786 | 774 | 780 | 31,400 | 780 |
2015-02-24 | 775 | 780 | 773 | 776 | 18,100 | 776 |
2015-02-23 | 790 | 794 | 778 | 780 | 35,300 | 780 |
2015-02-20 | 799 | 800 | 758 | 789 | 91,700 | 789 |
2015-02-19 | 779 | 806 | 776 | 794 | 92,400 | 794 |
2015-02-18 | 769 | 773 | 763 | 766 | 37,300 | 766 |
2015-02-17 | 773 | 774 | 760 | 768 | 28,600 | 768 |
2015-02-16 | 776 | 785 | 768 | 775 | 54,000 | 775 |
2015-02-13 | 757 | 785 | 738 | 776 | 140,000 | 776 |
2015-02-12 | 747 | 752 | 745 | 745 | 59,800 | 745 |
2015-02-10 | 754 | 754 | 746 | 750 | 39,900 | 750 |
2015-02-09 | 751 | 754 | 748 | 751 | 22,400 | 751 |
2015-02-06 | 745 | 752 | 737 | 746 | 48,500 | 746 |
2015-02-05 | 758 | 767 | 751 | 758 | 39,300 | 758 |
2015-02-04 | 757 | 760 | 751 | 759 | 16,300 | 759 |
2015-02-03 | 754 | 757 | 745 | 746 | 27,700 | 746 |
2015-02-02 | 755 | 760 | 755 | 756 | 20,100 | 756 |
2015-01-30 | 771 | 771 | 756 | 761 | 29,000 | 761 |
2015-01-29 | 760 | 768 | 754 | 756 | 30,100 | 756 |
2015-01-28 | 756 | 766 | 755 | 760 | 24,900 | 760 |
2015-01-27 | 755 | 764 | 751 | 756 | 27,600 | 756 |
2015-01-26 | 750 | 754 | 746 | 754 | 12,300 | 754 |
2015-01-23 | 753 | 757 | 749 | 750 | 21,000 | 750 |
2015-01-22 | 757 | 758 | 742 | 752 | 34,400 | 752 |
2015-01-21 | 764 | 764 | 756 | 757 | 13,500 | 757 |
2015-01-20 | 758 | 766 | 752 | 766 | 21,500 | 766 |
2015-01-19 | 752 | 760 | 752 | 752 | 21,700 | 752 |
2015-01-16 | 757 | 760 | 748 | 752 | 31,600 | 752 |
2015-01-15 | 745 | 761 | 745 | 760 | 21,800 | 760 |
2015-01-14 | 750 | 753 | 746 | 746 | 9,800 | 746 |
2015-01-13 | 749 | 752 | 745 | 750 | 18,000 | 750 |
2015-01-09 | 755 | 755 | 745 | 753 | 40,600 | 753 |
2015-01-08 | 752 | 759 | 748 | 753 | 24,800 | 753 |
2015-01-07 | 745 | 760 | 745 | 749 | 31,300 | 749 |
2015-01-06 | 768 | 768 | 751 | 753 | 37,800 | 753 |
2015-01-05 | 765 | 782 | 761 | 771 | 37,100 | 771 |
分割・併合履歴 : なし