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
1995/12/28 1,080 1,080 1,080 1,080 80,000
1995/12/26 1,080 1,100 1,080 1,100 407,000
1995/12/25 1,080 1,080 1,080 1,080 7,000
1995/12/22 1,030 1,080 1,030 1,080 8,000
1995/12/21 1,020 1,020 1,020 1,020 4,000
1995/12/19 970 970 970 970 2,000
1995/12/18 970 1,000 970 1,000 9,000
1995/12/13 968 970 968 970 8,000
1995/12/12 970 970 968 970 13,000
1995/12/11 970 970 970 970 1,000
1995/12/08 969 969 969 969 1,000
1995/12/07 970 970 970 970 2,000
1995/12/05 920 950 920 950 3,000
1995/12/01 920 920 915 915 4,000
1995/11/29 915 915 915 915 2,000
1995/11/28 915 915 915 915 2,000
1995/11/22 915 915 910 910 5,000
1995/11/21 914 914 910 910 10,000
1995/11/20 915 915 914 914 4,000
1995/11/17 910 915 910 915 3,000
1995/11/14 917 917 915 915 6,000
1995/11/13 917 917 917 917 2,000
1995/11/10 917 917 917 917 3,000
1995/11/09 917 917 915 915 12,000
1995/11/08 920 925 915 925 5,000
1995/11/07 911 911 911 911 1,000
1995/11/01 850 850 850 850 1,000
1995/10/31 850 850 850 850 3,000
1995/10/30 800 800 800 800 1,000
1995/10/27 850 850 850 850 2,000
1995/10/26 900 900 900 900 5,000
1995/10/24 900 900 900 900 6,000
1995/10/23 850 860 845 860 5,000
1995/09/29 950 950 950 950 1,000
1995/09/26 950 950 950 950 5,000
1995/09/22 930 1,040 930 1,040 27,000
1995/09/21 885 940 885 940 7,000
1995/09/20 915 915 875 875 3,000
1995/09/19 875 875 875 875 1,000
1995/09/18 855 855 855 855 3,000
1995/09/14 865 865 855 855 2,000
1995/09/05 820 820 820 820 1,000
1995/09/04 820 820 820 820 1,000
1995/09/01 840 840 820 820 3,000
1995/08/31 824 824 824 824 1,000
1995/08/30 824 824 810 810 7,000
1995/08/28 810 810 810 810 1,000
1995/08/25 810 820 810 820 2,000
1995/08/23 840 840 840 840 1,000
1995/08/22 841 841 841 841 1,000
1995/08/21 831 831 831 831 1,000
1995/08/18 839 839 830 830 3,000
1995/08/09 770 770 770 770 3,000
1995/08/08 790 790 770 770 5,000
1995/08/04 810 810 790 790 2,000
1995/08/03 830 830 810 810 10,000
1995/07/31 820 820 820 820 3,000
1995/07/28 810 811 805 805 5,000
1995/07/20 795 800 795 800 4,000
1995/07/18 801 801 801 801 1,000
1995/07/17 810 810 790 790 2,000
1995/07/14 860 860 810 810 4,000
1995/07/13 870 870 860 860 7,000
1995/07/12 870 870 870 870 2,000
1995/07/10 830 830 820 820 3,000
1995/07/07 829 830 829 830 4,000
1995/07/06 829 829 829 829 1,000
1995/07/05 830 830 830 830 2,000
1995/06/30 832 832 832 832 1,000
1995/06/28 815 835 815 835 7,000
1995/06/26 845 855 835 855 7,000
1995/06/22 715 715 715 715 6,000
1995/06/20 814 814 814 814 3,000
1995/06/08 980 980 970 970 4,000
1995/06/07 990 990 990 990 5,000
1995/06/06 915 1,000 915 1,000 3,000
1995/05/31 980 1,040 980 1,040 3,000
1995/05/30 950 950 950 950 1,000
1995/05/24 1,090 1,100 1,090 1,090 8,000
1995/05/23 1,000 1,090 1,000 1,090 3,000
1995/05/22 972 1,040 972 1,020 6,000
1995/05/16 1,100 1,100 1,100 1,100 1,000
1995/05/15 1,080 1,080 1,080 1,080 2,000
1995/05/12 1,020 1,020 1,020 1,020 2,000
1995/05/11 956 956 956 956 1,000
1995/05/10 950 950 950 950 1,000
1995/05/08 1,090 1,090 1,090 1,090 4,000
1995/05/01 1,100 1,100 1,100 1,100 200,000
1995/04/28 1,100 1,100 1,080 1,100 6,000
1995/04/27 1,000 1,090 1,000 1,090 5,000
1995/04/25 1,090 1,090 1,090 1,090 2,000
1995/04/24 1,060 1,060 1,040 1,040 5,000
1995/04/21 1,040 1,040 1,040 1,040 28,000
1995/04/20 910 940 900 940 20,000
1995/04/19 900 900 900 900 11,000
1995/04/17 900 900 870 870 5,000
1995/04/14 909 909 900 900 5,000
1995/04/13 900 910 900 910 6,000
1995/04/12 895 900 895 900 2,000
1995/04/10 899 900 899 900 4,000
1995/04/07 900 910 900 910 4,000
1995/04/06 930 930 930 930 2,000
1995/04/05 850 850 850 850 1,000
1995/03/31 890 890 890 890 1,000
1995/03/30 950 950 950 950 2,000
1995/03/29 900 900 900 900 317,000
1995/03/28 871 871 871 871 310,000
1995/03/20 970 970 970 970 2,000
1995/03/17 969 969 969 969 1,000
1995/03/14 980 980 980 980 2,000
1995/03/10 980 980 980 980 1,000
1995/03/03 1,030 1,030 1,030 1,030 1,000
1995/03/01 1,010 1,010 1,010 1,010 1,000
1995/02/28 1,030 1,030 1,030 1,030 2,000
1995/02/27 1,010 1,010 1,010 1,010 1,000
1995/02/23 1,060 1,060 1,010 1,010 4,000
1995/02/22 1,070 1,070 1,060 1,060 3,000
1995/02/21 1,060 1,060 1,060 1,060 1,000
1995/02/17 1,070 1,070 1,070 1,070 3,000
1995/02/16 1,100 1,100 1,100 1,100 2,000
1995/02/14 1,100 1,120 1,100 1,120 3,000
1995/02/09 1,110 1,110 1,100 1,110 4,000
1995/02/08 1,110 1,110 1,110 1,110 2,000
1995/02/03 1,180 1,180 1,150 1,150 2,000
1995/02/02 1,080 1,080 1,070 1,070 2,000
1995/02/01 1,100 1,100 1,050 1,050 9,000
1995/01/31 1,200 1,200 1,200 1,200 1,000
1995/01/30 1,280 1,280 1,280 1,280 1,000
1995/01/27 1,280 1,280 1,280 1,280 1,000
1995/01/26 1,260 1,330 1,260 1,300 9,000
1995/01/25 1,150 1,200 1,150 1,200 8,000
1995/01/24 1,100 1,100 1,100 1,100 2,000
1995/01/23 1,150 1,150 1,100 1,100 6,000
1995/01/20 1,200 1,200 1,200 1,200 1,000
1995/01/19 1,330 1,330 1,250 1,250 4,000
1995/01/18 1,350 1,350 1,350 1,350 1,000
1995/01/17 1,350 1,350 1,350 1,350 1,000
1995/01/13 1,370 1,370 1,360 1,360 5,000
1995/01/12 1,420 1,420 1,340 1,390 27,000
1995/01/11 1,360 1,440 1,360 1,410 43,000
1995/01/10 1,310 1,330 1,300 1,300 7,000
1995/01/09 1,300 1,300 1,280 1,280 3,000
1995/01/06 1,330 1,350 1,300 1,300 5,000
1995/01/05 1,260 1,260 1,210 1,230 10,000
1995/01/04 1,230 1,230 1,220 1,220 2,000

このページの先頭へ