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