協和日成(1981)の株価時系列情報
協和日成(1981)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/26 | 0 | 473 | 472 | 472 | 2,000 |
1987/12/25 | 0 | 473 | 470 | 470 | 2,000 |
1987/12/24 | 0 | 480 | 470 | 470 | 3,000 |
1987/12/23 | 0 | 480 | 480 | 480 | 1,000 |
1987/12/22 | 0 | 490 | 490 | 490 | 2,000 |
1987/12/18 | 0 | 480 | 470 | 480 | 7,000 |
1987/12/17 | 0 | 470 | 470 | 470 | 1,000 |
1987/12/15 | 0 | 467 | 467 | 467 | 1,000 |
1987/12/07 | 0 | 470 | 465 | 465 | 3,000 |
1987/12/04 | 0 | 465 | 465 | 465 | 1,000 |
1987/12/03 | 0 | 465 | 465 | 465 | 1,000 |
1987/11/30 | 0 | 480 | 480 | 480 | 2,000 |
1987/11/27 | 0 | 460 | 460 | 460 | 5,000 |
1987/11/20 | 0 | 460 | 460 | 460 | 1,000 |
1987/11/18 | 0 | 460 | 460 | 460 | 25,000 |
1987/11/12 | 0 | 460 | 460 | 460 | 1,000 |
1987/11/10 | 0 | 460 | 460 | 460 | 1,000 |
1987/11/07 | 0 | 460 | 460 | 460 | 2,000 |
1987/11/06 | 0 | 460 | 460 | 460 | 2,000 |
1987/11/05 | 0 | 460 | 460 | 460 | 3,000 |
1987/11/02 | 0 | 460 | 460 | 460 | 1,000 |
1987/10/31 | 0 | 460 | 460 | 460 | 1,000 |
1987/10/27 | 0 | 445 | 445 | 445 | 1,000 |
1987/10/26 | 0 | 455 | 455 | 455 | 3,000 |
1987/10/24 | 0 | 460 | 460 | 460 | 4,000 |
1987/10/23 | 0 | 460 | 460 | 460 | 4,000 |
1987/10/21 | 0 | 460 | 460 | 460 | 1,000 |
1987/10/20 | 0 | 460 | 460 | 460 | 2,000 |
1987/10/19 | 0 | 500 | 499 | 499 | 4,000 |
1987/10/16 | 0 | 500 | 500 | 500 | 4,000 |
1987/10/14 | 0 | 500 | 500 | 500 | 4,000 |
1987/10/13 | 0 | 501 | 500 | 500 | 3,000 |
1987/10/12 | 0 | 500 | 500 | 500 | 2,000 |
1987/10/09 | 0 | 500 | 500 | 500 | 4,000 |
1987/10/08 | 0 | 501 | 500 | 501 | 9,000 |
1987/10/07 | 0 | 500 | 499 | 499 | 13,000 |
1987/10/06 | 0 | 455 | 455 | 455 | 1,000 |
1987/10/05 | 0 | 500 | 500 | 500 | 3,000 |
1987/10/03 | 0 | 500 | 500 | 500 | 5,000 |
1987/10/02 | 0 | 500 | 500 | 500 | 2,000 |
1987/10/01 | 0 | 500 | 500 | 500 | 5,000 |
1987/09/30 | 0 | 501 | 500 | 500 | 10,000 |
1987/09/29 | 0 | 501 | 500 | 500 | 6,000 |
1987/09/28 | 0 | 501 | 501 | 501 | 6,000 |
1987/09/26 | 0 | 501 | 501 | 501 | 2,000 |
1987/09/24 | 0 | 501 | 501 | 501 | 5,000 |
1987/09/22 | 0 | 501 | 501 | 501 | 1,000 |
1987/09/21 | 0 | 501 | 501 | 501 | 6,000 |
1987/09/18 | 0 | 501 | 500 | 500 | 8,000 |
1987/09/17 | 0 | 501 | 501 | 501 | 2,000 |
1987/09/16 | 0 | 515 | 501 | 501 | 15,000 |
1987/09/14 | 0 | 501 | 501 | 501 | 1,000 |
1987/09/09 | 0 | 511 | 511 | 511 | 10,000 |
1987/09/08 | 0 | 511 | 511 | 511 | 5,000 |
1987/09/04 | 0 | 510 | 491 | 491 | 5,000 |
1987/09/03 | 0 | 510 | 503 | 510 | 2,000 |
1987/09/02 | 0 | 501 | 501 | 501 | 1,000 |
1987/08/31 | 0 | 500 | 500 | 500 | 4,000 |
1987/08/29 | 0 | 529 | 505 | 529 | 5,000 |
1987/08/27 | 0 | 510 | 510 | 510 | 1,000 |
1987/08/22 | 0 | 500 | 500 | 500 | 2,000 |
1987/08/18 | 0 | 500 | 491 | 500 | 4,000 |
1987/08/14 | 0 | 491 | 491 | 491 | 1,000 |
1987/08/13 | 0 | 500 | 500 | 500 | 2,000 |
1987/08/12 | 0 | 510 | 510 | 510 | 1,000 |
1987/08/11 | 0 | 515 | 515 | 515 | 2,000 |
1987/08/07 | 0 | 530 | 530 | 530 | 2,000 |
1987/08/06 | 0 | 510 | 510 | 510 | 8,000 |
1987/08/05 | 0 | 520 | 520 | 520 | 2,000 |
1987/08/04 | 0 | 520 | 520 | 520 | 1,000 |
1987/07/31 | 0 | 550 | 531 | 550 | 2,000 |
1987/07/28 | 0 | 520 | 520 | 520 | 2,000 |
1987/07/27 | 0 | 520 | 520 | 520 | 1,000 |
1987/07/25 | 0 | 521 | 521 | 521 | 1,000 |
1987/07/23 | 0 | 520 | 520 | 520 | 2,000 |
1987/07/21 | 0 | 549 | 530 | 530 | 14,000 |
1987/07/20 | 0 | 550 | 550 | 550 | 9,000 |
1987/07/17 | 0 | 550 | 545 | 550 | 18,000 |
1987/07/15 | 0 | 540 | 515 | 540 | 10,000 |
1987/07/13 | 0 | 510 | 510 | 510 | 2,000 |
1987/07/10 | 0 | 500 | 500 | 500 | 1,000 |
1987/07/06 | 0 | 500 | 500 | 500 | 2,000 |
1987/07/04 | 0 | 500 | 500 | 500 | 1,000 |
1987/07/03 | 0 | 535 | 535 | 535 | 2,000 |
1987/06/22 | 0 | 530 | 530 | 530 | 1,000 |
1987/06/19 | 0 | 540 | 531 | 531 | 2,000 |
1987/06/18 | 0 | 540 | 540 | 540 | 2,000 |
1987/06/17 | 0 | 540 | 540 | 540 | 1,000 |
1987/06/16 | 0 | 540 | 540 | 540 | 3,000 |
1987/06/15 | 0 | 540 | 540 | 540 | 5,000 |
1987/06/11 | 0 | 549 | 540 | 540 | 3,000 |
1987/06/10 | 0 | 549 | 540 | 540 | 4,000 |
1987/06/09 | 0 | 549 | 540 | 540 | 4,000 |
1987/06/08 | 0 | 540 | 540 | 540 | 3,000 |
1987/06/06 | 0 | 550 | 550 | 550 | 2,000 |
1987/06/05 | 0 | 550 | 521 | 550 | 4,000 |
1987/06/04 | 0 | 540 | 520 | 520 | 2,000 |
1987/06/03 | 0 | 540 | 530 | 530 | 2,000 |
1987/06/02 | 0 | 550 | 550 | 550 | 1,000 |
1987/05/30 | 0 | 550 | 550 | 550 | 4,000 |
1987/05/28 | 0 | 550 | 550 | 550 | 3,000 |
1987/05/27 | 0 | 580 | 550 | 580 | 14,000 |
1987/05/21 | 0 | 510 | 510 | 510 | 1,000 |
1987/05/19 | 0 | 570 | 570 | 570 | 4,000 |
1987/05/18 | 0 | 575 | 570 | 570 | 3,000 |
1987/05/14 | 0 | 580 | 580 | 580 | 2,000 |
1987/05/13 | 0 | 580 | 580 | 580 | 2,000 |
1987/05/12 | 0 | 575 | 575 | 575 | 3,000 |
1987/05/11 | 0 | 590 | 590 | 590 | 6,000 |
1987/05/07 | 0 | 580 | 580 | 580 | 2,000 |
1987/05/06 | 0 | 580 | 580 | 580 | 7,000 |
1987/05/02 | 0 | 580 | 580 | 580 | 2,000 |
1987/05/01 | 0 | 570 | 570 | 570 | 2,000 |
1987/04/30 | 0 | 585 | 552 | 552 | 5,000 |
1987/04/28 | 0 | 570 | 570 | 570 | 14,000 |
1987/04/27 | 0 | 600 | 575 | 600 | 3,000 |
1987/04/25 | 0 | 620 | 600 | 615 | 18,000 |
1987/04/24 | 0 | 615 | 580 | 600 | 43,000 |
1987/04/23 | 0 | 581 | 565 | 580 | 16,000 |
1987/04/22 | 0 | 585 | 570 | 585 | 20,000 |
1987/04/21 | 0 | 580 | 580 | 580 | 2,000 |
1987/04/20 | 0 | 585 | 541 | 585 | 12,000 |
1987/04/17 | 0 | 540 | 505 | 540 | 22,000 |
1987/04/16 | 0 | 500 | 490 | 500 | 10,000 |
1987/04/14 | 0 | 490 | 490 | 490 | 1,000 |
1987/04/13 | 0 | 500 | 490 | 490 | 2,000 |
1987/04/10 | 0 | 510 | 510 | 510 | 2,000 |
1987/04/08 | 0 | 501 | 501 | 501 | 3,000 |
1987/04/06 | 0 | 510 | 510 | 510 | 1,000 |
1987/04/04 | 0 | 520 | 520 | 520 | 1,000 |
1987/04/03 | 0 | 545 | 545 | 545 | 2,000 |
1987/04/02 | 0 | 550 | 510 | 550 | 16,000 |
1987/04/01 | 0 | 530 | 510 | 515 | 3,000 |
1987/03/30 | 0 | 515 | 515 | 515 | 1,000 |
1987/03/28 | 0 | 501 | 500 | 500 | 3,000 |
1987/03/27 | 0 | 501 | 501 | 501 | 1,000 |
1987/03/26 | 0 | 530 | 480 | 530 | 21,000 |
1987/03/25 | 0 | 510 | 500 | 500 | 11,000 |
1987/03/24 | 0 | 510 | 500 | 510 | 3,000 |
1987/03/23 | 0 | 510 | 500 | 500 | 9,000 |
1987/03/20 | 0 | 505 | 505 | 505 | 2,000 |
1987/03/19 | 0 | 501 | 500 | 500 | 4,000 |
1987/03/18 | 0 | 525 | 500 | 500 | 6,000 |
1987/03/17 | 0 | 510 | 500 | 500 | 4,000 |
1987/03/16 | 0 | 500 | 500 | 500 | 5,000 |
1987/03/13 | 0 | 500 | 500 | 500 | 4,000 |
1987/03/12 | 0 | 500 | 500 | 500 | 5,000 |
1987/03/11 | 0 | 503 | 503 | 503 | 2,000 |
1987/03/09 | 0 | 500 | 500 | 500 | 2,000 |
1987/03/07 | 0 | 501 | 500 | 500 | 9,000 |
1987/03/06 | 0 | 520 | 501 | 501 | 4,000 |
1987/03/05 | 0 | 530 | 530 | 530 | 7,000 |
1987/03/04 | 0 | 530 | 530 | 530 | 1,000 |
1987/03/03 | 0 | 515 | 505 | 505 | 5,000 |
1987/03/02 | 0 | 529 | 529 | 529 | 1,000 |