[3553 東証1部] 共和レザー 日足 時系列データ

[3553 東証1部] 共和レザー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16980.00980.00970.00974.002710026451900
2017-10-13960.00980.00954.00973.005550053795800
2017-10-12960.00962.00950.00961.002790026728500
2017-10-11950.00954.00947.00952.002070019688600
2017-10-10953.00961.00947.00949.002250021443500
2017-10-06945.00950.00945.00949.001650015634200
2017-10-05955.00955.00945.00949.001430013582500
2017-10-04952.00959.00952.00955.0088008401700
2017-10-03965.00965.00955.00956.001500014371000
2017-10-02954.00967.00953.00957.002630025202200
2017-09-29955.00959.00951.00954.001730016516400
2017-09-28959.00969.00948.00961.002910027866300
2017-09-27958.00959.00949.00958.001870017866300
2017-09-26961.00967.00957.00967.001940018683500
2017-09-25962.00978.00958.00968.004220040866300
2017-09-22955.00958.00950.00953.003110029686900
2017-09-21950.00959.00948.00956.002880027497400
2017-09-20938.00951.00938.00945.002210020878700
2017-09-19933.00945.00932.00941.002090019631700
2017-09-15920.00932.00920.00929.001730016072100
2017-09-14930.00933.00920.00922.002500023156900
2017-09-13922.00931.00922.00929.0051004733800
2017-09-12923.00931.00918.00921.002100019407200
2017-09-11923.00934.00916.00921.002530023374800
2017-09-08931.00933.00915.00919.005160047599400
2017-09-07931.00937.00929.00931.0093008660700
2017-09-06931.00942.00921.00928.002540023635200
2017-09-05949.00949.00932.00935.001250011721000
2017-09-04952.00957.00938.00944.001980018692400
2017-09-01949.00961.00945.00956.0099009436300
2017-08-31947.00952.00944.00949.001200011390600
2017-08-30957.00958.00946.00950.001400013301400
2017-08-29951.00963.00950.00957.001140010915800
2017-08-28966.00967.00953.00957.001740016669700
2017-08-25959.00967.00954.00966.002520024215400
2017-08-24945.00956.00945.00951.001340012757500
2017-08-23948.00952.00943.00945.002100019878900
2017-08-22935.00952.00935.00944.001990018786000
2017-08-21935.00938.00931.00935.001150010739200
2017-08-18943.00947.00933.00934.001150010777600
2017-08-17954.00956.00945.00948.001150010925900
2017-08-16937.00954.00936.00948.001440013635900
2017-08-15931.00943.00928.00937.001450013615800
2017-08-14928.00935.00924.00929.001270011791700
2017-08-10935.00939.00932.00935.001120010471000
2017-08-09946.00948.00933.00938.002030019039500
2017-08-08957.00961.00949.00950.002040019450000
2017-08-07949.00956.00947.00955.001600015237700
2017-08-04942.00948.00936.00947.001230011615400
2017-08-03939.00945.00938.00945.001580014864900
2017-08-02938.00942.00936.00939.0074006951100
2017-08-01944.00956.00927.00937.004410041338400
2017-07-31947.00956.00943.00951.002000018982400
2017-07-28946.00949.00940.00941.002110019907100
2017-07-27944.00953.00941.00946.003410032331700
2017-07-26964.00971.00943.00951.003880036956400
2017-07-25980.00980.00964.00964.001400013601300
2017-07-24969.00980.00969.00976.003140030655400
2017-07-21980.00984.00971.00979.004510044121700
2017-07-20979.00987.00976.00979.004630045331900
2017-07-19958.00970.00958.00969.001420013717600
2017-07-18963.00964.00954.00959.002700025912100
2017-07-14965.00975.00959.00963.003860037245100
2017-07-13965.00965.00950.00956.001730016530000
2017-07-12966.00975.00956.00961.002370022842500
2017-07-11951.00977.00950.00964.007780075178700
2017-07-10940.00947.00938.00940.001540014499600
2017-07-07938.00947.00935.00937.001860017500500
2017-07-06940.00945.00936.00940.001270011937100
2017-07-05935.00945.00929.00933.002290021440300
2017-07-04948.00948.00935.00935.001480013914300
2017-07-03949.00951.00944.00948.001870017731800
2017-06-30944.00944.00932.00938.001160010859100
2017-06-29941.00946.00936.00945.001860017536000
2017-06-28929.00939.00929.00929.001820016964600
2017-06-27932.00942.00932.00939.001880017605600
2017-06-26923.00926.00923.00926.0033003054200
2017-06-23921.00938.00921.00923.001710015816500
2017-06-22922.00926.00922.00922.001650015243000
2017-06-21929.00929.00922.00922.001420013125200
2017-06-20925.00929.00923.00926.002230020649500
2017-06-19920.00927.00918.00920.002690024815500
2017-06-16933.00941.00915.00916.006550060807500
2017-06-15936.00952.00931.00948.004230039985900
2017-06-14938.00947.00934.00935.002090019653800
2017-06-13922.00936.00917.00934.001230011458700
2017-06-12912.00927.00912.00922.001760016219500
2017-06-09920.00926.00913.00921.002570023650600
2017-06-08924.00928.00921.00921.0080007387500
2017-06-07922.00925.00917.00922.001200011062400
2017-06-06932.00932.00922.00922.001580014652200
2017-06-05932.00935.00930.00931.001250011655600
2017-06-02933.00940.00927.00936.002750025701000
2017-06-01938.00945.00930.00931.001340012524600
2017-05-31950.00951.00936.00940.002030019171300
2017-05-30951.00955.00944.00951.002410022893900
2017-05-29947.00952.00946.00951.001430013579900
2017-05-26951.00951.00942.00943.001670015800500
2017-05-25950.00955.00946.00950.002350022352900
2017-05-24947.00948.00945.00947.001820017222800
2017-05-23941.00943.00937.00943.002140020156800
2017-05-22936.00942.00934.00939.001330012479400
2017-05-19940.00940.00932.00936.001360012713700
2017-05-18931.00944.00921.00941.003260030512600
2017-05-17949.00949.00940.00945.002980028198600
2017-05-16945.00949.00940.00949.004180039522400
2017-05-15936.00940.00930.00939.003360031494900
2017-05-12932.00939.00931.00939.003430032118200
2017-05-11927.00936.00922.00934.004350040456500
2017-05-10920.00927.00918.00924.003750034621300
2017-05-09920.00927.00917.00921.003270030182100
2017-05-08914.00925.00910.00925.004190038476000
2017-05-02900.00907.00892.00906.001980017844800
2017-05-01883.00899.00882.00896.00106009445700
2017-04-28896.00896.00884.00884.002050018208500
2017-04-27889.00898.00888.00894.001840016440700
2017-04-26885.00893.00885.00889.001490013252200
2017-04-25881.00886.00879.00883.001610014198500
2017-04-24855.00883.00855.00874.002780024060100
2017-04-21846.00853.00846.00848.001470012469900
2017-04-20840.00846.00840.00842.0099008341700
2017-04-19845.00849.00840.00840.001820015327700
2017-04-18834.00844.00834.00836.00117009790500
2017-04-17823.00834.00823.00831.0099008213100
2017-04-14821.00825.00820.00823.0080006577100
2017-04-13826.00832.00822.00827.003120025765900
2017-04-12831.00835.00826.00831.001560012963600
2017-04-11841.00841.00832.00832.00101008442400
2017-04-10835.00849.00835.00843.0085007168500
2017-04-07840.00846.00835.00837.001520012775200
2017-04-06842.00844.00832.00832.001980016553300
2017-04-05852.00860.00844.00848.001960016689600
2017-04-04872.00872.00853.00860.001970016971000
2017-04-03874.00876.00863.00872.001660014441100
2017-03-31892.00899.00873.00873.002520022195600
2017-03-30900.00900.00893.00895.00102009138700
2017-03-29893.00903.00887.00901.0091008159900
2017-03-28898.00912.00896.00909.002150019464600
2017-03-27898.00900.00894.00896.001930017304200
2017-03-24893.00903.00888.00897.001230011020600
2017-03-23891.00892.00884.00887.001870016600700
2017-03-22900.00901.00891.00891.003410030502700
2017-03-21908.00912.00907.00908.001640014900300
2017-03-17910.00911.00905.00907.001760015984900
2017-03-16911.00912.00905.00910.002830025715800
2017-03-15917.00919.00909.00911.001200010943100
2017-03-14914.00923.00903.00921.002830025847000
2017-03-13926.00926.00916.00918.002370021799000
2017-03-10931.00931.00923.00926.002970027569200
2017-03-09925.00930.00919.00928.001390012862600
2017-03-08918.00924.00918.00920.0057005249200
2017-03-07922.00925.00919.00923.001480013650200
2017-03-06931.00931.00895.00918.003280030099400
2017-03-03941.00946.00932.00937.002240021005300
2017-03-02946.00958.00944.00946.001570014898500
2017-03-01965.00965.00928.00940.002730025749400
2017-02-28925.00965.00925.00959.007170068477500
2017-02-27926.00926.00915.00924.001870017206500
2017-02-24920.00930.00916.00927.002590023944300
2017-02-23925.00925.00920.00924.001180010881700
2017-02-22926.00926.00920.00925.0070006462800
2017-02-21927.00927.00921.00925.00105009694800
2017-02-20927.00927.00920.00926.0077007107600
2017-02-17926.00928.00919.00926.001250011553900
2017-02-16920.00930.00920.00929.001960018104900
2017-02-15910.00921.00910.00919.001810016585000
2017-02-14910.00913.00909.00909.002000018204300
2017-02-13910.00910.00904.00908.001790016238600
2017-02-10905.00906.00895.00903.003140028285300
2017-02-09904.00904.00895.00899.001650014825700
2017-02-08895.00900.00891.00897.001720015430800
2017-02-07892.00897.00892.00896.001280011455700
2017-02-06892.00895.00890.00892.001250011161600
2017-02-03898.00898.00889.00892.002270020285900
2017-02-02898.00899.00890.00890.001670014929500
2017-02-01889.00897.00882.00894.001550013799800
2017-01-31889.00890.00885.00889.001790015911700
2017-01-30885.00892.00885.00892.001750015556200
2017-01-27890.00890.00881.00888.001200010646300
2017-01-26885.00885.00879.00884.001550013664700
2017-01-25879.00880.00873.00876.0096008414600
2017-01-24869.00871.00866.00870.00101008771300
2017-01-23871.00874.00856.00868.002200019085300
2017-01-20875.00877.00870.00874.001590013896500
2017-01-19878.00880.00876.00879.001290011331600
2017-01-18883.00883.00871.00876.001900016660200
2017-01-17888.00890.00876.00882.002020017851300
2017-01-16897.00899.00890.00892.002220019820100
2017-01-13900.00905.00896.00898.002260020329700
2017-01-12905.00905.00894.00901.001970017704800
2017-01-11901.00908.00900.00905.003330030105100
2017-01-10904.00912.00893.00901.004590041559800
2017-01-06902.00913.00893.00903.004840043779400
2017-01-05872.00911.00872.00903.006280056416700
2017-01-04853.00871.00853.00871.003110026956700
2016-12-30841.00852.00841.00849.002180018443600
2016-12-29855.00855.00835.00851.002570021784900
2016-12-28845.00863.00843.00855.004650039605100
2016-12-27844.00844.00838.00842.001280010779000
2016-12-26843.00845.00836.00842.002230018767100
2016-12-22837.00844.00831.00843.002490020913300
2016-12-21841.00843.00832.00835.002430020309100
2016-12-20839.00841.00830.00840.003000025116100
2016-12-19835.00839.00834.00838.001930016145500
2016-12-16842.00842.00831.00833.002380019861300
2016-12-15835.00842.00829.00837.003760031445400
2016-12-14831.00834.00825.00830.001870015518200
2016-12-13827.00830.00824.00830.002960024508500
2016-12-12821.00837.00817.00829.004070033625500
2016-12-09812.00818.00812.00817.003260026560400
2016-12-08805.00814.00804.00812.006720054390000
2016-12-07802.00803.00800.00802.002670021408500
2016-12-06798.00802.00797.00798.002080016632300
2016-12-05798.00798.00789.00793.002110016725900
2016-12-02799.00800.00793.00798.001720013716900
2016-12-01802.00809.00797.00799.003240026053500
2016-11-30792.00796.00790.00795.001590012608600
2016-11-29794.00796.00791.00794.001880014925000
2016-11-28798.00798.00794.00798.002170017294200
2016-11-25795.00798.00793.00798.003640028954200
2016-11-24792.00792.00787.00791.002570020297300
2016-11-22787.00789.00780.00783.002510019675900
2016-11-21800.00800.00788.00789.002900022970300
2016-11-18791.00797.00788.00793.002980023607800
2016-11-17792.00792.00778.00787.003330026172200
2016-11-16789.00790.00785.00789.00120009454400
2016-11-15790.00790.00780.00784.001430011202300
2016-11-14779.00791.00779.00790.001790014090500
2016-11-11780.00788.00771.00772.002440018982000
2016-11-10779.00783.00772.00779.001670012999000
2016-11-09786.00789.00744.00751.005500041898500
2016-11-08789.00789.00781.00783.001710013399300
2016-11-07771.00786.00771.00783.001660012960800
2016-11-04766.00770.00760.00768.002490019041200
2016-11-02787.00794.00772.00777.003320025906500
2016-11-01783.00795.00768.00795.0010950085785000
2016-10-31765.00770.00758.00762.004290032753200
2016-10-28756.00765.00756.00765.008420064231900
2016-10-27755.00759.00752.00756.001540011641700
2016-10-26751.00757.00750.00755.001880014167700
2016-10-25757.00759.00749.00752.003020022741200
2016-10-24749.00757.00749.00757.002450018471400
2016-10-21757.00757.00750.00752.00123009253500
2016-10-20756.00758.00753.00757.0092006958900
2016-10-19754.00756.00751.00756.0088006634200
2016-10-18749.00755.00748.00753.0095007143900
2016-10-17753.00755.00747.00748.001540011559400
2016-10-14746.00753.00745.00751.00107008008000
2016-10-13752.00753.00746.00748.001400010485400
2016-10-12751.00756.00750.00751.00129009703500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog