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 |
---|---|---|---|---|---|
1988/12/28 | 0 | 840 | 818 | 840 | 27,000 |
1988/12/27 | 0 | 775 | 730 | 775 | 26,000 |
1988/12/26 | 0 | 730 | 715 | 730 | 17,000 |
1988/12/24 | 0 | 710 | 700 | 710 | 10,000 |
1988/12/23 | 0 | 720 | 680 | 700 | 28,000 |
1988/12/22 | 0 | 700 | 640 | 700 | 16,000 |
1988/12/21 | 0 | 640 | 640 | 640 | 4,000 |
1988/12/20 | 0 | 630 | 630 | 630 | 1,000 |
1988/12/19 | 0 | 640 | 640 | 640 | 5,000 |
1988/12/16 | 0 | 641 | 641 | 641 | 2,000 |
1988/12/15 | 0 | 630 | 630 | 630 | 1,000 |
1988/12/13 | 0 | 670 | 670 | 670 | 1,000 |
1988/12/12 | 0 | 630 | 630 | 630 | 5,000 |
1988/12/09 | 0 | 620 | 620 | 620 | 6,000 |
1988/12/08 | 0 | 630 | 620 | 620 | 7,000 |
1988/12/06 | 0 | 630 | 630 | 630 | 1,000 |
1988/12/05 | 0 | 630 | 630 | 630 | 1,000 |
1988/12/01 | 0 | 626 | 620 | 626 | 15,000 |
1988/11/30 | 0 | 630 | 630 | 630 | 1,000 |
1988/11/29 | 0 | 625 | 620 | 625 | 7,000 |
1988/11/25 | 0 | 625 | 625 | 625 | 1,000 |
1988/11/24 | 0 | 630 | 625 | 628 | 14,000 |
1988/11/22 | 0 | 629 | 625 | 625 | 7,000 |
1988/11/21 | 0 | 625 | 620 | 620 | 7,000 |
1988/11/18 | 0 | 620 | 620 | 620 | 5,000 |
1988/11/17 | 0 | 626 | 620 | 620 | 11,000 |
1988/11/16 | 0 | 635 | 620 | 625 | 10,000 |
1988/11/15 | 0 | 625 | 616 | 620 | 9,000 |
1988/11/14 | 0 | 601 | 601 | 601 | 2,000 |
1988/11/11 | 0 | 620 | 620 | 620 | 2,000 |
1988/11/05 | 0 | 622 | 622 | 622 | 1,000 |
1988/11/02 | 0 | 620 | 620 | 620 | 1,000 |
1988/10/31 | 0 | 695 | 692 | 692 | 4,000 |
1988/10/29 | 0 | 695 | 690 | 690 | 2,000 |
1988/10/28 | 0 | 680 | 680 | 680 | 8,000 |
1988/10/27 | 0 | 650 | 630 | 630 | 5,000 |
1988/10/26 | 0 | 620 | 620 | 620 | 4,000 |
1988/10/25 | 0 | 620 | 620 | 620 | 3,000 |
1988/10/22 | 0 | 620 | 620 | 620 | 2,000 |
1988/10/21 | 0 | 620 | 620 | 620 | 5,000 |
1988/10/19 | 0 | 620 | 550 | 620 | 4,000 |
1988/10/17 | 0 | 620 | 620 | 620 | 3,000 |
1988/10/14 | 0 | 600 | 600 | 600 | 1,000 |
1988/10/07 | 0 | 630 | 610 | 630 | 7,000 |
1988/10/05 | 0 | 630 | 630 | 630 | 1,000 |
1988/10/04 | 0 | 650 | 630 | 650 | 19,000 |
1988/10/03 | 0 | 610 | 610 | 610 | 1,000 |
1988/09/28 | 0 | 670 | 620 | 670 | 6,000 |
1988/09/21 | 0 | 630 | 600 | 630 | 12,000 |
1988/09/19 | 0 | 625 | 620 | 625 | 9,000 |
1988/09/16 | 0 | 625 | 610 | 625 | 10,000 |
1988/09/09 | 0 | 610 | 610 | 610 | 1,000 |
1988/09/08 | 0 | 610 | 610 | 610 | 3,000 |
1988/09/06 | 0 | 630 | 610 | 630 | 6,000 |
1988/09/02 | 0 | 630 | 630 | 630 | 12,000 |
1988/09/01 | 0 | 630 | 610 | 630 | 21,000 |
1988/08/31 | 0 | 630 | 619 | 625 | 16,000 |
1988/08/30 | 0 | 610 | 601 | 610 | 3,000 |
1988/08/29 | 0 | 601 | 601 | 601 | 2,000 |
1988/08/27 | 0 | 610 | 610 | 610 | 5,000 |
1988/08/24 | 0 | 610 | 610 | 610 | 4,000 |
1988/08/23 | 0 | 611 | 610 | 610 | 9,000 |
1988/08/22 | 0 | 611 | 611 | 611 | 1,000 |
1988/08/19 | 0 | 620 | 620 | 620 | 1,000 |
1988/08/17 | 0 | 610 | 600 | 610 | 12,000 |
1988/08/08 | 0 | 600 | 600 | 600 | 6,000 |
1988/08/06 | 0 | 610 | 610 | 610 | 2,000 |
1988/07/30 | 0 | 610 | 610 | 610 | 1,000 |
1988/07/29 | 0 | 610 | 600 | 610 | 6,000 |
1988/07/28 | 0 | 610 | 610 | 610 | 2,000 |
1988/07/27 | 0 | 610 | 610 | 610 | 2,000 |
1988/07/25 | 0 | 620 | 620 | 620 | 11,000 |
1988/07/22 | 0 | 620 | 620 | 620 | 3,000 |
1988/07/21 | 0 | 620 | 620 | 620 | 4,000 |
1988/07/20 | 0 | 620 | 620 | 620 | 4,000 |
1988/07/19 | 0 | 620 | 620 | 620 | 2,000 |
1988/07/18 | 0 | 620 | 620 | 620 | 1,000 |
1988/07/11 | 0 | 630 | 630 | 630 | 10,000 |
1988/07/06 | 0 | 640 | 630 | 630 | 4,000 |
1988/07/05 | 0 | 635 | 635 | 635 | 2,000 |
1988/07/02 | 0 | 655 | 630 | 635 | 3,000 |
1988/06/30 | 0 | 669 | 669 | 669 | 1,000 |
1988/06/29 | 0 | 660 | 650 | 660 | 5,000 |
1988/06/28 | 0 | 650 | 650 | 650 | 4,000 |
1988/06/27 | 0 | 650 | 650 | 650 | 3,000 |
1988/06/24 | 0 | 660 | 660 | 660 | 2,000 |
1988/06/23 | 0 | 680 | 665 | 675 | 9,000 |
1988/06/22 | 0 | 660 | 659 | 660 | 4,000 |
1988/06/21 | 0 | 670 | 660 | 670 | 24,000 |
1988/06/20 | 0 | 661 | 661 | 661 | 1,000 |
1988/06/17 | 0 | 660 | 650 | 660 | 6,000 |
1988/06/16 | 0 | 650 | 650 | 650 | 2,000 |
1988/06/15 | 0 | 650 | 615 | 650 | 18,000 |
1988/06/14 | 0 | 620 | 615 | 615 | 2,000 |
1988/06/13 | 0 | 620 | 611 | 611 | 8,000 |
1988/06/10 | 0 | 610 | 604 | 610 | 4,000 |
1988/06/09 | 0 | 605 | 605 | 605 | 2,000 |
1988/06/08 | 0 | 610 | 602 | 610 | 7,000 |
1988/06/07 | 0 | 603 | 601 | 602 | 5,000 |
1988/06/06 | 0 | 601 | 600 | 601 | 3,000 |
1988/06/04 | 0 | 600 | 600 | 600 | 2,000 |
1988/06/03 | 0 | 600 | 600 | 600 | 12,000 |
1988/06/02 | 0 | 600 | 595 | 595 | 2,000 |
1988/06/01 | 0 | 609 | 609 | 609 | 2,000 |
1988/05/31 | 0 | 620 | 610 | 610 | 12,000 |
1988/05/30 | 0 | 601 | 580 | 601 | 7,000 |
1988/05/26 | 0 | 560 | 555 | 560 | 6,000 |
1988/05/23 | 0 | 550 | 550 | 550 | 1,000 |
1988/05/20 | 0 | 551 | 550 | 550 | 5,000 |
1988/05/19 | 0 | 550 | 550 | 550 | 8,000 |
1988/05/18 | 0 | 545 | 544 | 545 | 2,000 |
1988/05/17 | 0 | 540 | 540 | 540 | 2,000 |
1988/05/16 | 0 | 540 | 540 | 540 | 1,000 |
1988/05/12 | 0 | 520 | 520 | 520 | 1,000 |
1988/05/11 | 0 | 520 | 520 | 520 | 1,000 |
1988/05/10 | 0 | 495 | 495 | 495 | 2,000 |
1988/05/07 | 0 | 550 | 540 | 540 | 2,000 |
1988/05/02 | 0 | 555 | 555 | 555 | 2,000 |
1988/04/30 | 0 | 550 | 550 | 550 | 2,000 |
1988/04/28 | 0 | 550 | 550 | 550 | 5,000 |
1988/04/27 | 0 | 530 | 500 | 530 | 7,000 |
1988/04/26 | 0 | 500 | 500 | 500 | 4,000 |
1988/04/21 | 0 | 500 | 490 | 500 | 6,000 |
1988/04/20 | 0 | 490 | 490 | 490 | 1,000 |
1988/04/13 | 0 | 500 | 500 | 500 | 8,000 |
1988/04/12 | 0 | 500 | 500 | 500 | 5,000 |
1988/04/07 | 0 | 500 | 500 | 500 | 2,000 |
1988/04/06 | 0 | 500 | 500 | 500 | 1,000 |
1988/04/04 | 0 | 500 | 500 | 500 | 1,000 |
1988/03/31 | 0 | 500 | 500 | 500 | 3,000 |
1988/03/29 | 0 | 505 | 505 | 505 | 7,000 |
1988/03/25 | 0 | 510 | 510 | 510 | 3,000 |
1988/03/23 | 0 | 520 | 520 | 520 | 1,000 |
1988/03/22 | 0 | 520 | 520 | 520 | 1,000 |
1988/03/18 | 0 | 520 | 520 | 520 | 4,000 |
1988/03/17 | 0 | 520 | 510 | 510 | 3,000 |
1988/03/16 | 0 | 529 | 529 | 529 | 1,000 |
1988/03/15 | 0 | 529 | 529 | 529 | 2,000 |
1988/03/14 | 0 | 530 | 530 | 530 | 2,000 |
1988/03/11 | 0 | 511 | 511 | 511 | 1,000 |
1988/03/10 | 0 | 520 | 520 | 520 | 7,000 |
1988/03/07 | 0 | 519 | 519 | 519 | 1,000 |
1988/03/05 | 0 | 520 | 520 | 520 | 5,000 |
1988/03/04 | 0 | 520 | 510 | 520 | 2,000 |
1988/03/03 | 0 | 510 | 510 | 510 | 3,000 |
1988/03/02 | 0 | 510 | 510 | 510 | 1,000 |
1988/02/29 | 0 | 520 | 510 | 510 | 3,000 |
1988/02/26 | 0 | 511 | 511 | 511 | 2,000 |
1988/02/25 | 0 | 510 | 510 | 510 | 2,000 |
1988/02/24 | 0 | 505 | 505 | 505 | 1,000 |
1988/02/23 | 0 | 501 | 501 | 501 | 1,000 |
1988/02/19 | 0 | 500 | 500 | 500 | 1,000 |
1988/02/18 | 0 | 500 | 500 | 500 | 1,000 |
1988/02/17 | 0 | 500 | 500 | 500 | 5,000 |
1988/02/16 | 0 | 500 | 500 | 500 | 1,000 |
1988/02/08 | 0 | 500 | 500 | 500 | 3,000 |
1988/02/06 | 0 | 490 | 490 | 490 | 2,000 |
1988/02/05 | 0 | 490 | 490 | 490 | 3,000 |
1988/02/04 | 0 | 499 | 497 | 497 | 2,000 |
1988/02/01 | 0 | 500 | 500 | 500 | 1,000 |
1988/01/30 | 0 | 499 | 480 | 480 | 6,000 |
1988/01/29 | 0 | 485 | 485 | 485 | 3,000 |
1988/01/26 | 0 | 500 | 495 | 495 | 10,000 |
1988/01/25 | 0 | 498 | 498 | 498 | 1,000 |
1988/01/22 | 0 | 473 | 470 | 470 | 10,000 |
1988/01/21 | 0 | 490 | 490 | 490 | 3,000 |
1988/01/20 | 0 | 490 | 490 | 490 | 3,000 |
1988/01/19 | 0 | 490 | 490 | 490 | 4,000 |
1988/01/18 | 0 | 490 | 480 | 490 | 8,000 |
1988/01/14 | 0 | 490 | 490 | 490 | 1,000 |
1988/01/13 | 0 | 490 | 490 | 490 | 1,000 |
1988/01/07 | 0 | 480 | 480 | 480 | 1,000 |
1988/01/05 | 0 | 470 | 470 | 470 | 4,000 |