[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 
2017-03-23891.00892.00884.00887.001870016600700
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
2016-10-11755.00758.00751.00754.001560011768400
2016-10-07759.00763.00752.00756.001690012758800
2016-10-06759.00762.00758.00758.00127009646600
2016-10-05759.00762.00752.00756.002360017892200
2016-10-04762.00762.00752.00756.002960022359700
2016-10-03765.00768.00756.00762.001540011716500
2016-09-30755.00766.00754.00765.00108008227100
2016-09-29760.00769.00759.00767.001350010320600
2016-09-28759.00770.00754.00765.001350010283900
2016-09-27768.00774.00760.00774.001970015157300
2016-09-26762.00772.00762.00771.00102007835200
2016-09-23769.00771.00765.00768.002010015442300
2016-09-21756.00773.00753.00772.001880014395600
2016-09-20765.00770.00756.00761.00129009830300
2016-09-16764.00766.00762.00765.0091006952800
2016-09-15758.00759.00754.00757.00113008554500
2016-09-14758.00770.00758.00765.002520019262400
2016-09-13763.00765.00758.00758.001790013630500
2016-09-12758.00762.00754.00762.001960014862400
2016-09-09758.00766.00758.00762.001720013078400
2016-09-08763.00764.00758.00762.00127009673300
2016-09-07760.00762.00756.00761.001550011771500
2016-09-06750.00767.00750.00765.001970015000600
2016-09-05748.00756.00745.00752.002420018141600
2016-09-02747.00748.00736.00741.002990022206100
2016-09-01744.00747.00742.00747.002050015272000
2016-08-31744.00745.00739.00745.003720027646800
2016-08-30740.00745.00737.00740.002880021368000
2016-08-29741.00742.00737.00742.001900014068800
2016-08-26731.00741.00729.00735.003000022068300
2016-08-25738.00738.00729.00730.001920014035200
2016-08-24736.00738.00728.00731.002480018132600
2016-08-23734.00741.00729.00734.003620026604500
2016-08-22728.00734.00727.00733.0087006367300
2016-08-19727.00732.00725.00728.001730012613600
2016-08-18730.00739.00726.00727.00109007948200
2016-08-17726.00741.00725.00734.003490025673800
2016-08-16735.00737.00725.00725.002300016790100
2016-08-15732.00738.00730.00734.001590011679200
2016-08-12733.00736.00730.00732.001760012914100
2016-08-10735.00735.00730.00732.002300016833700
2016-08-09734.00734.00728.00734.00134009808800
2016-08-08729.00729.00721.00725.003460025048100
2016-08-05729.00729.00721.00722.002490018016600
2016-08-04731.00731.00720.00725.004230030675500
2016-08-03737.00737.00722.00723.007260052954400
2016-08-02738.00744.00722.00740.00156000115109800
2016-08-01824.00824.00813.00821.001590013042300
2016-07-29802.00826.00797.00824.002830022980800
2016-07-28802.00810.00801.00808.0065005235800
2016-07-27814.00832.00810.00814.002190017860900
2016-07-26809.00817.00806.00809.00117009480700
2016-07-25819.00822.00802.00809.001420011551800
2016-07-22800.00810.00793.00806.00111008908600
2016-07-21805.00812.00798.00805.0092007402600
2016-07-20809.00809.00787.00795.001760014021300
2016-07-19811.00819.00805.00816.00103008376100
2016-07-15810.00824.00800.00812.002570020866600
2016-07-14794.00807.00790.00799.00108008625300
2016-07-13806.00814.00786.00793.002390019091100
2016-07-12790.00802.00780.00797.002300018252100
2016-07-11754.00781.00754.00778.00118009146500
2016-07-08768.00769.00751.00751.00122009242400
2016-07-07764.00785.00764.00768.00114008785700
2016-07-06775.00776.00762.00766.001560011977900
2016-07-05785.00791.00777.00782.0074005791000
2016-07-04780.00795.00775.00785.002420018935700
2016-07-01799.00809.00783.00784.002090016536900
2016-06-30760.00821.00740.00802.009380073966100
2016-06-29746.00769.00744.00746.002890021745300
2016-06-28742.00761.00741.00747.002300017228100
2016-06-27760.00778.00730.00752.001960014808200
2016-06-24806.00806.00705.00760.004390033208900
2016-06-23791.00799.00791.00798.00118009395900
2016-06-22807.00810.00800.00802.001970015808500
2016-06-21800.00815.00800.00807.001680013498000
2016-06-20799.00809.00788.00792.0089007083500
2016-06-17782.00797.00782.00786.00125009850400
2016-06-16804.00810.00778.00779.001970015605400
2016-06-15806.00824.00806.00813.001320010762900
2016-06-14816.00830.00807.00813.002050016738100
2016-06-13830.00835.00818.00821.001970016266900
2016-06-10860.00860.00840.00846.004460037984100
2016-06-09879.00881.00859.00869.002320020112900
2016-06-08880.00888.00872.00887.001250011043900
2016-06-07866.00890.00866.00879.0098008622200
2016-06-06865.00866.00856.00865.001370011801000
2016-06-03881.00889.00873.00875.001480013037600
2016-06-02888.00901.00880.00880.001520013447100
2016-06-01912.00912.00895.00897.001330011984400
2016-05-31877.00921.00877.00916.004310039098500
2016-05-30874.00885.00872.00877.0054004737900
2016-05-27878.00883.00871.00873.0082007191500
2016-05-26886.00886.00877.00878.001200010574700
2016-05-25898.00898.00876.00880.001570013898800
2016-05-24879.00886.00878.00883.001860016414100
2016-05-23900.00900.00873.00880.002660023485500
2016-05-20901.00905.00889.00899.002000017972300
2016-05-19913.00915.00897.00899.001980017910600
2016-05-18911.00914.00896.00903.002430021964300
2016-05-17928.00931.00914.00915.002300021144000
2016-05-16889.00945.00889.00937.004060037444700
2016-05-13907.00967.00878.00952.00115500107354800
2016-05-12870.00926.00851.00912.00122400109522700
2016-05-11882.00897.00851.00895.00140600123802400
2016-05-10805.00825.00799.00822.002510020443800
2016-05-09807.00811.00796.00797.001900015242800
2016-05-06802.00818.00799.00805.002520020216700
2016-05-02800.00804.00794.00803.002680021431400
2016-04-28838.00853.00826.00828.001970016479600
2016-04-27839.00842.00834.00836.00109009132800
2016-04-26843.00851.00836.00839.001820015341700
2016-04-25862.00862.00840.00853.002400020394400
2016-04-22848.00859.00842.00857.001730014733700
2016-04-21855.00862.00850.00854.002780023786900
2016-04-20860.00861.00849.00855.002350020104700
2016-04-19853.00865.00852.00856.00112009594400
2016-04-18837.00845.00826.00834.001290010785100
2016-04-15855.00859.00842.00856.001590013537700
2016-04-14850.00866.00838.00866.003000025738300
2016-04-13823.00844.00823.00832.001570013097300
2016-04-12810.00830.00800.00822.001650013531700
2016-04-11824.00824.00804.00809.001510012226000
2016-04-08817.00839.00805.00827.002520020688000
2016-04-07820.00837.00820.00829.00102008456400
2016-04-06819.00838.00818.00823.001660013704900
2016-04-05854.00859.00827.00829.003060025642000
2016-04-04860.00868.00853.00865.002880024778800
2016-04-01887.00887.00851.00855.005110043956500
2016-03-31888.00902.00888.00893.002230019982000
2016-03-30888.00899.00884.00887.002270020198100
2016-03-29883.00899.00881.00897.002360021052200
2016-03-28890.00904.00890.00902.002940026359800
2016-03-25895.00896.00887.00889.002180019444500
2016-03-24885.00889.00874.00885.003080027192700
2016-03-23898.00898.00885.00892.001850016471300
2016-03-22886.00893.00876.00893.004310038246900
2016-03-18857.00872.00853.00866.002270019564800
2016-03-17861.00876.00856.00861.003340028867700
2016-03-16875.00880.00853.00856.003160027272800

   ※ 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