[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 
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
2016-03-15864.00880.00858.00875.003040026447300
2016-03-14846.00869.00846.00864.001850015935700
2016-03-11830.00851.00830.00846.002470020676300
2016-03-10835.00844.00835.00840.001650013859100
2016-03-09828.00830.00821.00827.00112009261600
2016-03-08840.00842.00827.00835.002060017180500
2016-03-07843.00849.00837.00843.001770014938900
2016-03-04835.00848.00825.00842.001570013135400
2016-03-03826.00840.00826.00840.002360019626500
2016-03-02829.00832.00815.00830.003090025552300
2016-03-01808.00816.00803.00811.001470011898800
2016-02-29826.00835.00804.00805.002980024427000
2016-02-26812.00826.00808.00817.002100017101900
2016-02-25799.00823.00799.00813.002390019475000
2016-02-24806.00818.00797.00799.002780022420800
2016-02-23828.00834.00802.00806.003800030900200
2016-02-22817.00838.00815.00826.002300019035100
2016-02-19841.00841.00819.00826.003750031053600
2016-02-18848.00859.00821.00852.002530021384400
2016-02-17825.00839.00816.00831.002890023942100
2016-02-16808.00848.00808.00830.003670030489400
2016-02-15800.00817.00773.00808.003740029832200
2016-02-12753.00773.00749.00750.005020038066000
2016-02-10843.00850.00802.00805.004110033561600
2016-02-09854.00865.00828.00843.005330044962700
2016-02-08845.00896.00833.00890.006520056733300
2016-02-05835.00835.00797.00816.003390027598200
2016-02-04849.00849.00830.00835.002620021962100
2016-02-03866.00867.00851.00856.002060017649900
2016-02-02880.00892.00873.00881.003380029915400
2016-02-01899.00900.00880.00891.002780024764100
2016-01-29856.00874.00852.00872.002730023559000
2016-01-28850.00862.00846.00854.001200010281000
2016-01-27863.00867.00849.00857.001840015789100
2016-01-26847.00867.00834.00842.005200044322100
2016-01-25828.00852.00828.00851.003980033445100
2016-01-22770.00819.00770.00818.003630029175600
2016-01-21797.00806.00762.00763.004510035529300
2016-01-20819.00823.00796.00796.002950023806900
2016-01-19818.00857.00818.00824.001830015206300
2016-01-18817.00827.00800.00823.003590029226600
2016-01-15839.00852.00827.00828.002100017630900
2016-01-14850.00850.00822.00837.003540029569500
2016-01-13827.00854.00827.00850.002740023099200
2016-01-12860.00863.00820.00821.005690047573800
2016-01-08852.00868.00850.00856.002560021943700
2016-01-07891.00892.00862.00862.004170036484400
2016-01-06904.00908.00886.00892.003360030084400
2016-01-05897.00910.00897.00903.002030018359600
2016-01-04923.00923.00899.00899.005690051694500
2015-12-30920.00924.00917.00923.002230020528900
2015-12-29925.00929.00911.00920.002870026454000
2015-12-28898.00921.00897.00920.003420031109100
2015-12-25900.00904.00888.00898.007560067935900
2015-12-24912.00922.00905.00907.006410058530200
2015-12-22918.00922.00912.00913.005500050366000
2015-12-21920.00928.00913.00926.004090037674900
2015-12-18928.00954.00928.00935.004040038119700
2015-12-17939.00951.00933.00940.003930037095700
2015-12-16929.00931.00925.00931.001980018386300
2015-12-15932.00933.00919.00919.005830053959000
2015-12-14922.00933.00921.00928.004300039882200
2015-12-11924.00961.00924.00940.007780073170700
2015-12-10921.00937.00921.00927.005650052368700
2015-12-09937.00942.00920.00921.007160066552900
2015-12-08956.00958.00937.00946.005130048539100
2015-12-07943.00964.00943.00955.006650063631300
2015-12-04937.00943.00930.00935.006850064023700
2015-12-03944.00947.00938.00942.003170029878300

   ※ 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