3553 共和レザー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	648	657	645	649	9,600	649
2021-12-29	646	658	640	658	18,500	658
2021-12-28	627	647	624	647	40,200	647
2021-12-27	621	627	615	627	19,400	627
2021-12-24	632	632	621	621	19,200	621
2021-12-23	623	632	620	630	20,600	630
2021-12-22	620	624	616	617	37,300	617
2021-12-21	632	632	615	618	36,500	618
2021-12-20	648	648	630	630	20,200	630
2021-12-17	646	651	643	647	18,600	647
2021-12-16	640	650	639	650	22,000	650
2021-12-15	633	640	631	640	23,900	640
2021-12-14	622	633	621	633	15,800	633
2021-12-13	627	629	618	625	21,700	625
2021-12-10	636	636	621	624	26,600	624
2021-12-09	635	636	629	631	12,700	631
2021-12-08	640	640	632	636	15,800	636
2021-12-07	619	639	619	639	35,100	639
2021-12-06	622	627	619	619	13,500	619
2021-12-03	612	621	612	619	14,200	619
2021-12-02	603	615	603	605	35,000	605
2021-12-01	605	617	604	609	34,000	609
2021-11-30	619	628	604	605	36,100	605
2021-11-29	619	623	612	615	39,700	615
2021-11-26	642	642	627	627	32,100	627
2021-11-25	638	641	637	641	17,500	641
2021-11-24	644	650	638	638	19,200	638
2021-11-22	648	648	643	644	11,100	644
2021-11-19	653	653	644	648	26,300	648
2021-11-18	652	655	649	651	16,800	651
2021-11-17	654	656	652	652	12,500	652
2021-11-16	663	663	655	658	18,800	658
2021-11-15	665	665	657	660	14,100	660
2021-11-12	655	665	655	659	23,500	659
2021-11-11	661	663	655	655	24,400	655
2021-11-10	662	664	661	661	6,800	661
2021-11-09	662	666	661	663	15,000	663
2021-11-08	664	666	660	662	17,900	662
2021-11-05	677	677	661	664	52,100	664
2021-11-04	668	687	661	687	69,200	687
2021-11-02	676	676	666	666	37,900	666
2021-11-01	659	680	651	680	86,700	680
2021-10-29	686	686	675	682	30,300	682
2021-10-28	682	694	678	678	161,200	678
2021-10-27	682	689	679	689	16,200	689
2021-10-26	685	690	678	682	40,600	682
2021-10-25	685	687	680	680	20,200	680
2021-10-22	685	690	682	686	24,200	686
2021-10-21	692	695	686	687	25,700	687
2021-10-20	700	701	691	692	24,400	692
2021-10-19	693	698	686	698	29,000	698
2021-10-18	690	693	683	693	35,600	693
2021-10-15	682	689	682	685	23,700	685
2021-10-14	681	684	677	684	14,800	684
2021-10-13	689	689	682	685	17,800	685
2021-10-12	689	692	682	685	24,600	685
2021-10-11	689	691	681	689	27,700	689
2021-10-08	681	685	679	684	29,700	684
2021-10-07	676	676	668	672	20,200	672
2021-10-06	665	679	665	673	27,000	673
2021-10-05	671	671	662	663	35,000	663
2021-10-04	674	679	670	672	32,500	672
2021-10-01	685	685	671	671	42,300	671
2021-09-30	692	693	688	689	28,000	689
2021-09-29	688	692	683	691	55,100	691
2021-09-28	709	715	703	709	57,400	709
2021-09-27	711	713	706	709	43,600	709
2021-09-24	709	709	703	709	45,600	709
2021-09-22	709	709	700	701	49,000	701
2021-09-21	696	716	696	709	96,800	709
2021-09-17	703	710	702	710	32,300	710
2021-09-16	708	709	697	709	38,300	709
2021-09-15	700	709	700	709	23,900	709
2021-09-14	705	710	699	710	77,000	710
2021-09-13	697	704	696	704	28,000	704
2021-09-10	699	704	697	704	39,500	704
2021-09-09	699	699	694	698	18,600	698
2021-09-08	696	699	694	699	27,200	699
2021-09-07	696	697	691	695	27,200	695
2021-09-06	691	696	687	693	23,500	693
2021-09-03	689	689	681	688	30,100	688
2021-09-02	685	686	680	686	12,700	686
2021-09-01	684	684	679	683	18,700	683
2021-08-31	685	685	680	683	23,400	683
2021-08-30	681	687	680	687	50,300	687
2021-08-27	688	688	678	682	20,500	682
2021-08-26	688	692	682	691	14,200	691
2021-08-25	687	690	680	687	13,200	687
2021-08-24	669	687	669	687	23,000	687
2021-08-23	670	674	666	668	17,800	668
2021-08-20	668	671	658	663	51,600	663
2021-08-19	683	685	673	673	37,600	673
2021-08-18	683	688	680	684	11,700	684
2021-08-17	693	693	683	683	15,800	683
2021-08-16	696	696	688	688	23,800	688
2021-08-13	698	700	696	700	13,900	700
2021-08-12	703	704	698	702	30,400	702
2021-08-11	693	703	693	700	50,400	700
2021-08-10	688	697	685	693	28,900	693
2021-08-06	688	689	682	687	15,100	687
2021-08-05	688	689	680	686	26,300	686
2021-08-04	691	695	683	689	32,300	689
2021-08-03	695	699	691	691	26,900	691
2021-08-02	692	695	684	695	43,200	695
2021-07-30	688	694	675	693	130,500	693
2021-07-29	716	729	710	729	110,100	729
2021-07-28	712	714	705	712	37,100	712
2021-07-27	715	716	708	715	28,000	715
2021-07-26	712	716	710	715	28,400	715
2021-07-21	704	707	695	700	40,500	700
2021-07-20	700	706	696	696	21,300	696
2021-07-19	713	718	703	705	21,200	705
2021-07-16	713	719	712	716	12,700	716
2021-07-15	715	728	711	715	37,300	715
2021-07-14	721	723	717	721	19,500	721
2021-07-13	717	722	713	721	32,600	721
2021-07-12	715	716	710	716	25,500	716
2021-07-09	698	707	693	702	32,600	702
2021-07-08	701	702	695	699	27,300	699
2021-07-07	705	707	700	702	26,000	702
2021-07-06	714	714	705	708	32,800	708
2021-07-05	710	714	706	709	43,600	709
2021-07-02	719	723	712	714	45,900	714
2021-07-01	728	728	712	717	30,800	717
2021-06-30	723	729	721	723	12,100	723
2021-06-29	742	742	726	726	32,900	726
2021-06-28	744	748	734	744	22,900	744
2021-06-25	741	756	735	749	54,600	749
2021-06-24	718	743	715	740	67,400	740
2021-06-23	720	722	713	718	28,500	718
2021-06-22	709	720	709	717	27,000	717
2021-06-21	702	707	696	704	37,200	704
2021-06-18	724	728	710	710	36,100	710
2021-06-17	716	732	710	728	57,400	728
2021-06-16	717	721	713	715	16,800	715
2021-06-15	708	719	706	717	30,700	717
2021-06-14	715	717	706	708	20,500	708
2021-06-11	720	721	711	711	34,500	711
2021-06-10	716	720	715	719	16,100	719
2021-06-09	722	723	718	719	12,600	719
2021-06-08	729	729	714	722	26,300	722
2021-06-07	735	737	723	729	61,300	729
2021-06-04	719	726	712	725	30,600	725
2021-06-03	716	724	714	718	24,900	718
2021-06-02	709	717	702	714	43,500	714
2021-06-01	701	708	697	706	33,600	706
2021-05-31	712	712	701	701	44,300	701
2021-05-28	692	709	692	709	26,400	709
2021-05-27	697	697	686	686	26,600	686
2021-05-26	705	710	697	698	35,100	698
2021-05-25	714	716	703	707	28,300	707
2021-05-24	706	712	705	710	25,000	710
2021-05-21	710	716	706	706	18,200	706
2021-05-20	707	720	707	710	33,500	710
2021-05-19	698	704	695	702	21,400	702
2021-05-18	697	705	694	705	31,600	705
2021-05-17	702	704	684	689	44,500	689
2021-05-14	713	714	698	704	44,200	704
2021-05-13	704	714	703	709	41,600	709
2021-05-12	710	722	692	706	166,700	706
2021-05-11	771	787	767	770	69,100	770
2021-05-10	768	783	765	770	65,400	770
2021-05-07	752	769	751	766	30,300	766
2021-05-06	741	762	741	752	58,100	752
2021-04-30	727	745	727	738	63,200	738
2021-04-28	731	732	721	725	48,800	725
2021-04-27	748	754	730	737	41,200	737
2021-04-26	724	758	721	746	49,600	746
2021-04-23	715	737	713	723	48,400	723
2021-04-22	721	734	715	722	29,700	722
2021-04-21	717	721	706	711	40,900	711
2021-04-20	738	738	726	727	30,000	727
2021-04-19	747	752	735	742	22,000	742
2021-04-16	753	753	744	747	13,200	747
2021-04-15	766	772	747	747	36,000	747
2021-04-14	757	768	757	766	29,200	766
2021-04-13	755	769	753	758	25,300	758
2021-04-12	745	759	745	759	11,200	759
2021-04-09	743	753	743	747	19,600	747
2021-04-08	762	765	746	747	51,300	747
2021-04-07	756	772	756	772	28,500	772
2021-04-06	770	776	753	755	45,700	755
2021-04-05	765	770	758	766	29,100	766
2021-04-02	765	766	753	765	30,200	765
2021-04-01	753	778	753	764	66,500	764
2021-03-31	761	761	748	753	24,800	753
2021-03-30	772	782	753	763	42,200	763
2021-03-29	795	795	779	790	69,300	790
2021-03-26	786	793	781	790	55,600	790
2021-03-25	784	792	773	779	63,400	779
2021-03-24	784	786	770	771	75,800	771
2021-03-23	820	820	790	801	156,500	801
2021-03-22	840	850	812	826	297,600	826
2021-03-19	770	803	749	800	95,500	800
2021-03-18	748	780	741	774	50,900	774
2021-03-17	745	748	730	748	23,700	748
2021-03-16	730	745	730	745	34,100	745
2021-03-15	722	735	721	735	59,700	735
2021-03-12	700	713	695	713	44,400	713
2021-03-11	694	703	690	700	49,600	700
2021-03-10	696	696	684	690	45,500	690
2021-03-09	703	703	684	695	77,500	695
2021-03-08	705	705	684	694	73,800	694
2021-03-05	685	699	676	697	37,100	697
2021-03-04	685	689	679	689	44,100	689
2021-03-03	686	689	677	688	36,300	688
2021-03-02	691	699	680	686	46,300	686
2021-03-01	685	702	681	694	111,800	694
2021-02-26	655	665	650	650	22,800	650
2021-02-25	661	669	661	662	20,300	662
2021-02-24	664	669	657	660	29,500	660
2021-02-22	673	673	666	667	10,500	667
2021-02-19	665	670	662	664	16,800	664
2021-02-18	671	671	666	668	8,800	668
2021-02-17	671	678	669	671	13,900	671
2021-02-16	669	679	668	676	17,300	676
2021-02-15	671	671	660	668	17,600	668
2021-02-12	676	686	662	662	25,300	662
2021-02-10	672	682	671	676	23,500	676
2021-02-09	677	687	671	672	15,400	672
2021-02-08	681	692	665	686	37,700	686
2021-02-05	689	705	689	699	26,200	699
2021-02-04	676	695	670	695	28,800	695
2021-02-03	662	678	662	676	20,800	676
2021-02-02	640	661	639	658	25,700	658
2021-02-01	630	645	630	640	16,000	640
2021-01-29	650	650	630	632	16,300	632
2021-01-28	621	648	621	646	26,400	646
2021-01-27	634	634	623	623	10,700	623
2021-01-26	635	635	626	628	9,200	628
2021-01-25	639	639	630	633	10,500	633
2021-01-22	634	637	622	631	14,700	631
2021-01-21	649	649	633	634	21,400	634
2021-01-20	651	651	646	648	4,600	648
2021-01-19	654	658	648	650	7,300	650
2021-01-18	635	654	635	653	11,500	653
2021-01-15	656	660	637	637	10,400	637
2021-01-14	658	674	658	658	14,100	658
2021-01-13	660	663	658	661	14,700	661
2021-01-12	653	658	647	658	27,500	658
2021-01-08	630	652	627	652	21,100	652
2021-01-07	625	631	621	630	41,100	630
2021-01-06	619	624	617	623	9,700	623
2021-01-05	607	616	607	610	9,000	610
2021-01-04	624	624	601	607	23,300	607

分割・併合履歴：なし