日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/28 0 1,750 1,750 1,750 1,000
1989/12/26 0 1,750 1,750 1,750 1,000
1989/12/22 0 1,610 1,610 1,610 2,000
1989/12/13 0 1,790 1,790 1,790 2,000
1989/12/12 0 1,790 1,790 1,790 2,000
1989/12/08 0 1,790 1,790 1,790 1,000
1989/12/07 0 1,780 1,780 1,780 1,000
1989/12/06 0 1,750 1,750 1,750 1,000
1989/12/05 0 1,750 1,750 1,750 2,000
1989/11/30 0 1,700 1,700 1,700 1,000
1989/11/29 0 1,700 1,700 1,700 2,000
1989/11/27 0 1,750 1,610 1,750 2,000
1989/11/17 0 1,610 1,610 1,610 1,000
1989/11/01 0 1,800 1,800 1,800 1,000
1989/10/31 0 1,800 1,800 1,800 2,000
1989/10/12 0 1,700 1,700 1,700 2,000
1989/10/05 0 1,700 1,700 1,700 1,000
1989/09/26 0 1,550 1,550 1,550 11,000
1989/09/12 0 1,600 1,600 1,600 1,000
1989/09/04 0 1,650 1,650 1,650 1,000
1989/09/01 0 1,650 1,650 1,650 1,000
1989/08/29 0 1,890 1,890 1,890 1,000
1989/08/23 0 1,900 1,850 1,900 4,000
1989/08/21 0 1,850 1,800 1,850 3,000
1989/08/18 0 1,900 1,700 1,900 4,000
1989/08/17 0 1,750 1,580 1,750 20,000
1989/08/16 0 1,550 1,520 1,550 4,000
1989/08/14 0 1,530 1,500 1,530 7,000
1989/08/10 0 1,500 1,470 1,500 7,000
1989/08/01 0 1,430 1,400 1,430 2,000
1989/07/27 0 1,490 1,480 1,480 2,000
1989/07/26 0 1,480 1,330 1,480 4,000
1989/07/25 0 1,350 1,200 1,350 16,000
1989/07/24 0 1,200 1,200 1,200 1,000
1989/07/21 0 1,230 1,070 1,230 9,000
1989/07/18 0 1,000 1,000 1,000 2,000
1989/07/13 0 1,000 1,000 1,000 4,000
1989/07/12 0 1,000 1,000 1,000 4,000
1989/07/10 0 980 980 980 5,000
1989/07/07 0 1,000 1,000 1,000 1,000
1989/07/06 0 1,000 1,000 1,000 1,000
1989/07/04 0 980 980 980 1,000
1989/07/03 0 970 970 970 1,000
1989/06/23 0 1,030 1,030 1,030 1,000
1989/06/15 0 1,050 1,050 1,050 8,000
1989/06/14 0 1,050 1,050 1,050 10,000
1989/06/13 0 1,100 1,050 1,050 9,000
1989/06/09 0 1,110 1,110 1,110 3,000
1989/06/06 0 1,100 1,100 1,100 4,000
1989/06/01 0 1,100 1,100 1,100 2,000
1989/05/31 0 1,100 1,100 1,100 9,000
1989/05/30 0 1,150 1,100 1,100 71,000
1989/05/29 0 1,200 1,130 1,180 17,000
1989/05/26 0 1,180 1,100 1,180 10,000
1989/05/25 0 1,100 1,100 1,100 10,000
1989/05/24 0 1,130 1,080 1,100 74,000
1989/05/23 0 1,090 970 1,090 16,000
1989/05/22 0 980 980 980 2,000
1989/05/19 0 1,000 950 1,000 9,000
1989/05/12 0 970 930 970 5,000
1989/05/11 0 950 950 950 4,000
1989/05/02 0 980 950 980 4,000
1989/05/01 0 960 960 960 1,000
1989/04/28 0 990 960 990 11,000
1989/04/27 0 1,000 920 1,000 22,000
1989/04/26 0 950 920 920 34,000
1989/04/25 0 920 920 920 4,000
1989/04/24 0 950 920 950 15,000
1989/04/21 0 920 920 920 2,000
1989/04/20 0 920 920 920 2,000
1989/04/19 0 970 950 970 4,000
1989/04/18 0 920 920 920 2,000
1989/04/17 0 920 880 920 4,000
1989/04/14 0 920 880 920 2,000
1989/04/10 0 850 820 850 2,000
1989/04/07 0 820 820 820 1,000
1989/03/31 0 950 950 950 1,000
1989/03/27 0 1,050 1,000 1,050 25,000
1989/03/24 0 1,000 1,000 1,000 9,000
1989/03/22 0 1,100 1,080 1,100 69,000
1989/03/20 0 1,130 1,060 1,130 26,000
1989/03/17 0 1,050 950 1,050 110,000
1989/03/16 0 960 940 940 17,000
1989/03/15 0 900 900 900 5,000
1989/03/14 0 900 870 900 10,000
1989/03/10 0 900 830 900 10,000
1989/03/09 0 850 820 850 6,000
1989/03/08 0 820 820 820 6,000
1989/03/07 0 830 820 820 15,000
1989/03/06 0 800 780 800 6,000
1989/02/28 0 838 838 838 1,000
1989/02/27 0 839 800 839 5,000
1989/02/23 0 839 810 839 14,000
1989/02/22 0 800 799 800 6,000
1989/02/21 0 800 760 800 13,000
1989/02/17 0 800 740 800 23,000
1989/02/16 0 710 710 710 1,000
1989/02/09 0 710 710 710 4,000
1989/02/07 0 710 710 710 5,000
1989/01/31 0 750 750 750 1,000
1989/01/25 0 800 800 800 1,000
1989/01/11 0 819 819 819 3,000
1989/01/06 0 899 899 899 1,000
1989/01/05 0 970 880 900 17,000
1989/01/04 0 940 900 940 4,000

このページの先頭へ