3553 共和レザー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	716	718	712	718	25,600	718
2023-12-28	708	721	708	715	36,500	715
2023-12-27	702	713	698	708	55,900	708
2023-12-26	701	708	700	702	25,700	702
2023-12-25	714	714	701	702	18,400	702
2023-12-22	714	720	705	710	28,300	710
2023-12-21	718	729	711	712	32,400	712
2023-12-20	735	735	721	724	54,800	724
2023-12-19	734	747	728	739	69,700	739
2023-12-18	710	729	706	728	42,800	728
2023-12-15	699	714	699	712	88,200	712
2023-12-14	701	701	691	692	33,500	692
2023-12-13	712	712	701	703	28,100	703
2023-12-12	715	716	711	712	18,800	712
2023-12-11	703	717	703	711	27,600	711
2023-12-08	723	726	701	702	48,400	702
2023-12-07	725	734	722	731	21,600	731
2023-12-06	718	735	718	733	28,400	733
2023-12-05	736	738	719	719	37,700	719
2023-12-04	743	745	736	742	24,200	742
2023-12-01	734	746	731	746	56,000	746
2023-11-30	719	732	719	728	43,600	728
2023-11-29	720	726	713	719	25,400	719
2023-11-28	724	729	721	724	24,700	724
2023-11-27	725	731	722	727	27,600	727
2023-11-24	740	741	726	727	46,400	727
2023-11-22	724	739	722	739	38,700	739
2023-11-21	754	754	728	729	61,000	729
2023-11-20	739	754	736	750	90,700	750
2023-11-17	734	746	733	739	80,000	739
2023-11-16	732	740	721	735	56,000	735
2023-11-15	740	745	728	732	115,100	732
2023-11-14	727	740	727	737	79,400	737
2023-11-13	720	729	716	729	55,300	729
2023-11-10	702	720	702	720	39,500	720
2023-11-09	692	712	692	712	56,400	712
2023-11-08	715	723	691	696	69,600	696
2023-11-07	719	727	711	718	74,500	718
2023-11-06	724	742	713	722	166,300	722
2023-11-02	695	721	695	719	200,600	719
2023-11-01	677	687	660	685	166,100	685
2023-10-31	655	660	640	657	127,200	657
2023-10-30	672	675	635	635	336,400	635
2023-10-27	657	685	657	681	289,700	681
2023-10-26	656	683	625	647	867,900	647
2023-10-25	590	600	588	596	56,100	596
2023-10-24	589	589	566	586	60,600	586
2023-10-23	604	609	581	587	128,400	587
2023-10-20	612	618	606	609	24,200	609
2023-10-19	622	626	620	621	20,100	621
2023-10-18	621	628	621	625	13,500	625
2023-10-17	626	633	622	628	16,300	628
2023-10-16	624	630	621	623	19,800	623
2023-10-13	632	639	628	628	30,000	628
2023-10-12	642	643	636	639	27,700	639
2023-10-11	657	657	640	641	17,300	641
2023-10-10	650	660	646	652	30,500	652
2023-10-06	646	652	640	644	12,000	644
2023-10-05	635	648	635	646	30,600	646
2023-10-04	646	651	633	633	64,300	633
2023-10-03	672	672	656	656	34,700	656
2023-10-02	686	699	676	676	63,800	676
2023-09-29	692	696	683	683	42,200	683
2023-09-28	689	700	685	689	32,500	689
2023-09-27	695	701	679	701	46,100	701
2023-09-26	696	703	691	697	57,100	697
2023-09-25	710	712	701	704	66,700	704
2023-09-22	693	706	683	706	66,700	706
2023-09-21	685	707	683	701	171,300	701
2023-09-20	677	693	668	675	126,800	675
2023-09-19	670	681	668	677	47,400	677
2023-09-15	668	674	666	668	27,900	668
2023-09-14	665	668	660	666	18,400	666
2023-09-13	665	665	658	661	26,300	661
2023-09-12	665	673	663	665	14,500	665
2023-09-11	667	670	660	665	24,200	665
2023-09-08	679	679	663	665	53,100	665
2023-09-07	674	686	671	677	44,600	677
2023-09-06	663	678	660	677	68,200	677
2023-09-05	660	664	653	664	63,300	664
2023-09-04	660	675	653	659	147,200	659
2023-09-01	636	669	630	656	323,300	656
2023-08-31	600	607	600	606	29,400	606
2023-08-30	601	606	599	601	31,100	601
2023-08-29	607	607	600	603	24,400	603
2023-08-28	602	608	602	604	33,100	604
2023-08-25	599	611	592	603	59,200	603
2023-08-24	593	600	593	599	13,400	599
2023-08-23	591	597	590	597	25,400	597
2023-08-22	590	597	587	593	45,400	593
2023-08-21	582	588	581	584	25,200	584
2023-08-18	578	583	573	575	33,100	575
2023-08-17	577	580	569	578	36,300	578
2023-08-16	584	584	575	575	26,800	575
2023-08-15	582	589	581	586	26,300	586
2023-08-14	582	585	579	579	13,500	579
2023-08-10	570	585	569	584	24,200	584
2023-08-09	576	577	570	572	23,900	572
2023-08-08	585	587	579	579	49,300	579
2023-08-07	580	586	578	584	16,100	584
2023-08-04	578	584	577	582	21,400	582
2023-08-03	591	591	576	577	45,500	577
2023-08-02	596	602	593	594	31,200	594
2023-08-01	605	605	591	597	54,100	597
2023-07-31	618	619	591	599	142,100	599
2023-07-28	617	628	607	611	217,500	611
2023-07-27	604	628	600	625	127,600	625
2023-07-26	615	615	602	605	21,900	605
2023-07-25	620	621	607	612	44,700	612
2023-07-24	614	618	611	617	46,400	617
2023-07-21	600	611	598	608	52,000	608
2023-07-20	598	608	597	600	65,100	600
2023-07-19	583	593	583	593	33,200	593
2023-07-18	576	585	574	583	40,500	583
2023-07-14	591	593	577	580	49,800	580
2023-07-13	588	591	579	591	43,000	591
2023-07-12	604	604	586	586	44,300	586
2023-07-11	599	604	596	601	70,700	601
2023-07-10	593	598	590	595	46,900	595
2023-07-07	589	599	582	593	74,900	593
2023-07-06	587	595	584	589	95,100	589
2023-07-05	577	585	577	583	27,900	583
2023-07-04	577	586	575	584	46,600	584
2023-07-03	572	576	565	575	51,900	575
2023-06-30	563	567	560	567	28,900	567
2023-06-29	559	565	559	564	19,300	564
2023-06-28	553	566	553	564	36,700	564
2023-06-27	548	551	547	551	18,000	551
2023-06-26	542	550	537	550	34,500	550
2023-06-23	549	551	540	543	56,900	543
2023-06-22	549	551	544	545	41,800	545
2023-06-21	547	553	547	549	38,100	549
2023-06-20	551	554	543	548	28,400	548
2023-06-19	551	558	548	551	43,400	551
2023-06-16	546	553	546	551	29,100	551
2023-06-15	537	553	537	546	59,100	546
2023-06-14	531	539	531	538	17,200	538
2023-06-13	532	534	530	532	19,500	532
2023-06-12	528	532	528	530	15,000	530
2023-06-09	527	529	524	528	25,800	528
2023-06-08	524	529	522	527	26,300	527
2023-06-07	530	534	522	523	36,800	523
2023-06-06	528	534	525	532	19,700	532
2023-06-05	530	534	527	529	30,100	529
2023-06-02	518	528	518	527	28,300	527
2023-06-01	519	523	515	517	32,000	517
2023-05-31	530	531	520	520	75,900	520
2023-05-30	532	536	527	535	50,800	535
2023-05-29	532	536	531	533	32,100	533
2023-05-26	535	538	530	530	31,400	530
2023-05-25	539	539	534	536	28,200	536
2023-05-24	535	540	535	539	25,800	539
2023-05-23	540	545	536	536	32,900	536
2023-05-22	536	540	536	536	18,700	536
2023-05-19	545	545	536	536	27,100	536
2023-05-18	549	549	542	542	34,400	542
2023-05-17	546	547	542	547	13,200	547
2023-05-16	547	548	542	543	21,800	543
2023-05-15	540	545	539	545	22,400	545
2023-05-12	543	545	536	539	29,300	539
2023-05-11	540	540	538	540	19,000	540
2023-05-10	550	555	536	544	93,600	544
2023-05-09	558	571	556	570	58,900	570
2023-05-08	547	558	547	558	53,700	558
2023-05-02	537	548	535	548	57,400	548
2023-05-01	531	534	530	534	29,900	534
2023-04-28	529	530	524	529	33,800	529
2023-04-27	526	531	522	522	118,800	522
2023-04-26	528	531	527	529	26,200	529
2023-04-25	530	531	528	530	68,900	530
2023-04-24	530	530	527	530	22,500	530
2023-04-21	526	529	525	527	13,600	527
2023-04-20	523	528	523	526	9,400	526
2023-04-19	529	529	524	525	15,400	525
2023-04-18	528	529	525	527	9,100	527
2023-04-17	530	530	526	527	10,900	527
2023-04-14	526	528	525	526	12,700	526
2023-04-13	527	528	524	524	14,900	524
2023-04-12	525	528	524	527	11,600	527
2023-04-11	524	527	521	525	21,700	525
2023-04-10	524	524	517	520	14,500	520
2023-04-07	519	520	513	517	17,200	517
2023-04-06	516	519	511	511	24,500	511
2023-04-05	522	522	516	516	15,000	516
2023-04-04	529	532	520	520	44,000	520
2023-04-03	532	533	528	529	11,500	529
2023-03-31	530	531	524	524	13,700	524
2023-03-30	530	536	530	530	14,400	530
2023-03-29	535	540	535	540	19,600	540
2023-03-28	537	540	534	537	16,000	537
2023-03-27	537	539	535	538	11,500	538
2023-03-24	534	534	528	534	14,900	534
2023-03-23	534	535	530	530	14,200	530
2023-03-22	538	538	530	533	10,000	533
2023-03-20	536	539	526	528	67,700	528
2023-03-17	512	519	512	516	7,700	516
2023-03-16	511	515	511	512	13,500	512
2023-03-15	520	523	516	519	14,200	519
2023-03-14	527	527	518	518	35,900	518
2023-03-13	531	533	525	533	22,300	533
2023-03-10	542	542	532	534	32,900	534
2023-03-09	539	542	539	540	14,600	540
2023-03-08	539	542	536	540	14,300	540
2023-03-07	537	540	537	538	7,400	538
2023-03-06	535	540	533	540	27,700	540
2023-03-03	528	533	528	533	19,700	533
2023-03-02	529	529	524	528	13,500	528
2023-03-01	525	526	522	526	11,900	526
2023-02-28	520	530	520	524	26,300	524
2023-02-27	514	519	514	519	13,400	519
2023-02-24	512	514	511	514	11,000	514
2023-02-22	509	511	506	510	13,500	510
2023-02-21	506	513	506	509	15,200	509
2023-02-20	505	509	505	507	11,700	507
2023-02-17	506	509	506	506	8,000	506
2023-02-16	503	510	503	510	12,700	510
2023-02-15	503	504	502	502	10,100	502
2023-02-14	504	506	501	503	8,800	503
2023-02-13	502	504	500	500	7,300	500
2023-02-10	500	504	500	500	12,300	500
2023-02-09	501	504	501	501	7,600	501
2023-02-08	501	504	501	501	13,400	501
2023-02-07	507	508	502	504	18,800	504
2023-02-06	499	510	499	507	22,900	507
2023-02-03	505	509	505	505	11,600	505
2023-02-02	511	512	507	508	11,700	508
2023-02-01	516	517	511	514	8,000	514
2023-01-31	510	514	510	511	12,000	511
2023-01-30	518	520	505	505	102,100	505
2023-01-27	509	518	509	516	17,800	516
2023-01-26	518	519	506	511	14,900	511
2023-01-25	510	517	508	517	21,800	517
2023-01-24	508	510	504	510	13,100	510
2023-01-23	503	509	503	505	15,700	505
2023-01-20	494	502	494	499	20,200	499
2023-01-19	493	497	493	494	8,800	494
2023-01-18	490	497	490	495	18,100	495
2023-01-17	490	493	490	492	13,600	492
2023-01-16	490	490	487	490	15,000	490
2023-01-13	490	494	488	488	21,600	488
2023-01-12	497	498	490	490	23,600	490
2023-01-11	500	500	496	498	7,500	498
2023-01-10	503	503	496	498	11,600	498
2023-01-06	492	500	492	497	13,400	497
2023-01-05	493	495	492	492	8,500	492
2023-01-04	496	496	490	492	20,800	492

分割・併合履歴：なし