3553 共和レザー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,005	1,007	995	997	25,100	997
2017-12-28	1,008	1,010	1,002	1,003	17,400	1,003
2017-12-27	1,012	1,013	1,006	1,010	16,000	1,010
2017-12-26	1,007	1,018	1,007	1,010	11,900	1,010
2017-12-25	1,008	1,020	1,007	1,007	39,900	1,007
2017-12-22	1,040	1,060	1,002	1,004	106,000	1,004
2017-12-21	1,037	1,041	1,034	1,038	49,000	1,038
2017-12-20	1,021	1,040	1,021	1,037	32,100	1,037
2017-12-19	1,024	1,028	1,023	1,025	28,500	1,025
2017-12-18	1,020	1,030	1,020	1,024	37,900	1,024
2017-12-15	1,020	1,025	1,012	1,020	40,900	1,020
2017-12-14	1,014	1,020	1,012	1,020	20,600	1,020
2017-12-13	1,014	1,020	1,009	1,013	24,000	1,013
2017-12-12	1,015	1,016	1,000	1,007	41,500	1,007
2017-12-11	998	1,017	998	1,010	43,600	1,010
2017-12-08	982	1,005	982	996	40,800	996
2017-12-07	996	1,001	987	995	29,700	995
2017-12-06	1,004	1,015	997	999	34,400	999
2017-12-05	1,005	1,014	997	1,003	30,300	1,003
2017-12-04	1,004	1,026	1,004	1,005	39,400	1,005
2017-12-01	995	1,002	994	997	24,400	997
2017-11-30	993	997	988	988	24,500	988
2017-11-29	988	1,006	987	992	45,800	992
2017-11-28	972	986	969	980	34,500	980
2017-11-27	972	975	967	972	28,400	972
2017-11-24	955	965	951	963	18,300	963
2017-11-22	952	962	952	954	13,200	954
2017-11-21	937	955	937	953	16,500	953
2017-11-20	939	948	937	938	20,100	938
2017-11-17	941	954	936	943	25,000	943
2017-11-16	926	945	926	940	22,400	940
2017-11-15	956	956	926	928	38,500	928
2017-11-13	970	974	960	961	33,800	961
2017-11-10	970	976	953	960	23,000	960
2017-11-09	970	997	967	974	67,900	974
2017-11-08	956	967	948	965	32,600	965
2017-11-07	963	971	956	963	23,400	963
2017-11-06	949	965	949	963	28,300	963
2017-11-02	952	958	946	951	32,400	951
2017-11-01	943	956	941	946	52,500	946
2017-10-31	963	970	961	970	16,900	970
2017-10-30	964	964	948	959	40,300	959
2017-10-27	960	965	958	963	17,300	963
2017-10-26	960	962	957	958	13,000	958
2017-10-25	969	969	957	961	31,100	961
2017-10-24	964	964	956	961	12,800	961
2017-10-23	962	970	960	964	35,100	964
2017-10-20	965	968	956	956	28,700	956
2017-10-19	965	978	962	965	33,700	965
2017-10-18	970	972	964	967	14,900	967
2017-10-17	970	973	964	970	15,900	970
2017-10-16	980	980	970	974	27,100	974
2017-10-13	960	980	954	973	55,500	973
2017-10-12	960	962	950	961	27,900	961
2017-10-11	950	954	947	952	20,700	952
2017-10-10	953	961	947	949	22,500	949
2017-10-06	945	950	945	949	16,500	949
2017-10-05	955	955	945	949	14,300	949
2017-10-04	952	959	952	955	8,800	955
2017-10-03	965	965	955	956	15,000	956
2017-10-02	954	967	953	957	26,300	957
2017-09-29	955	959	951	954	17,300	954
2017-09-28	959	969	948	961	29,100	961
2017-09-27	958	959	949	958	18,700	958
2017-09-26	961	967	957	967	19,400	967
2017-09-25	962	978	958	968	42,200	968
2017-09-22	955	958	950	953	31,100	953
2017-09-21	950	959	948	956	28,800	956
2017-09-20	938	951	938	945	22,100	945
2017-09-19	933	945	932	941	20,900	941
2017-09-15	920	932	920	929	17,300	929
2017-09-14	930	933	920	922	25,000	922
2017-09-13	922	931	922	929	5,100	929
2017-09-12	923	931	918	921	21,000	921
2017-09-11	923	934	916	921	25,300	921
2017-09-08	931	933	915	919	51,600	919
2017-09-07	931	937	929	931	9,300	931
2017-09-06	931	942	921	928	25,400	928
2017-09-05	949	949	932	935	12,500	935
2017-09-04	952	957	938	944	19,800	944
2017-09-01	949	961	945	956	9,900	956
2017-08-31	947	952	944	949	12,000	949
2017-08-30	957	958	946	950	14,000	950
2017-08-29	951	963	950	957	11,400	957
2017-08-28	966	967	953	957	17,400	957
2017-08-25	959	967	954	966	25,200	966
2017-08-24	945	956	945	951	13,400	951
2017-08-23	948	952	943	945	21,000	945
2017-08-22	935	952	935	944	19,900	944
2017-08-21	935	938	931	935	11,500	935
2017-08-18	943	947	933	934	11,500	934
2017-08-17	954	956	945	948	11,500	948
2017-08-16	937	954	936	948	14,400	948
2017-08-15	931	943	928	937	14,500	937
2017-08-14	928	935	924	929	12,700	929
2017-08-10	935	939	932	935	11,200	935
2017-08-09	946	948	933	938	20,300	938
2017-08-08	957	961	949	950	20,400	950
2017-08-07	949	956	947	955	16,000	955
2017-08-04	942	948	936	947	12,300	947
2017-08-03	939	945	938	945	15,800	945
2017-08-02	938	942	936	939	7,400	939
2017-08-01	944	956	927	937	44,100	937
2017-07-31	947	956	943	951	20,000	951
2017-07-28	946	949	940	941	21,100	941
2017-07-27	944	953	941	946	34,100	946
2017-07-26	964	971	943	951	38,800	951
2017-07-25	980	980	964	964	14,000	964
2017-07-24	969	980	969	976	31,400	976
2017-07-21	980	984	971	979	45,100	979
2017-07-20	979	987	976	979	46,300	979
2017-07-19	958	970	958	969	14,200	969
2017-07-18	963	964	954	959	27,000	959
2017-07-14	965	975	959	963	38,600	963
2017-07-13	965	965	950	956	17,300	956
2017-07-12	966	975	956	961	23,700	961
2017-07-11	951	977	950	964	77,800	964
2017-07-10	940	947	938	940	15,400	940
2017-07-07	938	947	935	937	18,600	937
2017-07-06	940	945	936	940	12,700	940
2017-07-05	935	945	929	933	22,900	933
2017-07-04	948	948	935	935	14,800	935
2017-07-03	949	951	944	948	18,700	948
2017-06-30	944	944	932	938	11,600	938
2017-06-29	941	946	936	945	18,600	945
2017-06-28	929	939	929	929	18,200	929
2017-06-27	932	942	932	939	18,800	939
2017-06-26	923	926	923	926	3,300	926
2017-06-23	921	938	921	923	17,100	923
2017-06-22	922	926	922	922	16,500	922
2017-06-21	929	929	922	922	14,200	922
2017-06-20	925	929	923	926	22,300	926
2017-06-19	920	927	918	920	26,900	920
2017-06-16	933	941	915	916	65,500	916
2017-06-15	936	952	931	948	42,300	948
2017-06-14	938	947	934	935	20,900	935
2017-06-13	922	936	917	934	12,300	934
2017-06-12	912	927	912	922	17,600	922
2017-06-09	920	926	913	921	25,700	921
2017-06-08	924	928	921	921	8,000	921
2017-06-07	922	925	917	922	12,000	922
2017-06-06	932	932	922	922	15,800	922
2017-06-05	932	935	930	931	12,500	931
2017-06-02	933	940	927	936	27,500	936
2017-06-01	938	945	930	931	13,400	931
2017-05-31	950	951	936	940	20,300	940
2017-05-30	951	955	944	951	24,100	951
2017-05-29	947	952	946	951	14,300	951
2017-05-26	951	951	942	943	16,700	943
2017-05-25	950	955	946	950	23,500	950
2017-05-24	947	948	945	947	18,200	947
2017-05-23	941	943	937	943	21,400	943
2017-05-22	936	942	934	939	13,300	939
2017-05-19	940	940	932	936	13,600	936
2017-05-18	931	944	921	941	32,600	941
2017-05-17	949	949	940	945	29,800	945
2017-05-16	945	949	940	949	41,800	949
2017-05-15	936	940	930	939	33,600	939
2017-05-12	932	939	931	939	34,300	939
2017-05-11	927	936	922	934	43,500	934
2017-05-10	920	927	918	924	37,500	924
2017-05-09	920	927	917	921	32,700	921
2017-05-08	914	925	910	925	41,900	925
2017-05-02	900	907	892	906	19,800	906
2017-05-01	883	899	882	896	10,600	896
2017-04-28	896	896	884	884	20,500	884
2017-04-27	889	898	888	894	18,400	894
2017-04-26	885	893	885	889	14,900	889
2017-04-25	881	886	879	883	16,100	883
2017-04-24	855	883	855	874	27,800	874
2017-04-21	846	853	846	848	14,700	848
2017-04-20	840	846	840	842	9,900	842
2017-04-19	845	849	840	840	18,200	840
2017-04-18	834	844	834	836	11,700	836
2017-04-17	823	834	823	831	9,900	831
2017-04-14	821	825	820	823	8,000	823
2017-04-13	826	832	822	827	31,200	827
2017-04-12	831	835	826	831	15,600	831
2017-04-11	841	841	832	832	10,100	832
2017-04-10	835	849	835	843	8,500	843
2017-04-07	840	846	835	837	15,200	837
2017-04-06	842	844	832	832	19,800	832
2017-04-05	852	860	844	848	19,600	848
2017-04-04	872	872	853	860	19,700	860
2017-04-03	874	876	863	872	16,600	872
2017-03-31	892	899	873	873	25,200	873
2017-03-30	900	900	893	895	10,200	895
2017-03-29	893	903	887	901	9,100	901
2017-03-28	898	912	896	909	21,500	909
2017-03-27	898	900	894	896	19,300	896
2017-03-24	893	903	888	897	12,300	897
2017-03-23	891	892	884	887	18,700	887
2017-03-22	900	901	891	891	34,100	891
2017-03-21	908	912	907	908	16,400	908
2017-03-17	910	911	905	907	17,600	907
2017-03-16	911	912	905	910	28,300	910
2017-03-15	917	919	909	911	12,000	911
2017-03-14	914	923	903	921	28,300	921
2017-03-13	926	926	916	918	23,700	918
2017-03-10	931	931	923	926	29,700	926
2017-03-09	925	930	919	928	13,900	928
2017-03-08	918	924	918	920	5,700	920
2017-03-07	922	925	919	923	14,800	923
2017-03-06	931	931	895	918	32,800	918
2017-03-03	941	946	932	937	22,400	937
2017-03-02	946	958	944	946	15,700	946
2017-03-01	965	965	928	940	27,300	940
2017-02-28	925	965	925	959	71,700	959
2017-02-27	926	926	915	924	18,700	924
2017-02-24	920	930	916	927	25,900	927
2017-02-23	925	925	920	924	11,800	924
2017-02-22	926	926	920	925	7,000	925
2017-02-21	927	927	921	925	10,500	925
2017-02-20	927	927	920	926	7,700	926
2017-02-17	926	928	919	926	12,500	926
2017-02-16	920	930	920	929	19,600	929
2017-02-15	910	921	910	919	18,100	919
2017-02-14	910	913	909	909	20,000	909
2017-02-13	910	910	904	908	17,900	908
2017-02-10	905	906	895	903	31,400	903
2017-02-09	904	904	895	899	16,500	899
2017-02-08	895	900	891	897	17,200	897
2017-02-07	892	897	892	896	12,800	896
2017-02-06	892	895	890	892	12,500	892
2017-02-03	898	898	889	892	22,700	892
2017-02-02	898	899	890	890	16,700	890
2017-02-01	889	897	882	894	15,500	894
2017-01-31	889	890	885	889	17,900	889
2017-01-30	885	892	885	892	17,500	892
2017-01-27	890	890	881	888	12,000	888
2017-01-26	885	885	879	884	15,500	884
2017-01-25	879	880	873	876	9,600	876
2017-01-24	869	871	866	870	10,100	870
2017-01-23	871	874	856	868	22,000	868
2017-01-20	875	877	870	874	15,900	874
2017-01-19	878	880	876	879	12,900	879
2017-01-18	883	883	871	876	19,000	876
2017-01-17	888	890	876	882	20,200	882
2017-01-16	897	899	890	892	22,200	892
2017-01-13	900	905	896	898	22,600	898
2017-01-12	905	905	894	901	19,700	901
2017-01-11	901	908	900	905	33,300	905
2017-01-10	904	912	893	901	45,900	901
2017-01-06	902	913	893	903	48,400	903
2017-01-05	872	911	872	903	62,800	903
2017-01-04	853	871	853	871	31,100	871

分割・併合履歴：なし