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 |
---|---|---|---|---|---|
2004/12/30 | 263 | 263 | 263 | 263 | 6,000 |
2004/12/29 | 245 | 265 | 245 | 265 | 2,000 |
2004/12/28 | 244 | 244 | 244 | 244 | 6,000 |
2004/12/27 | 244 | 244 | 244 | 244 | 1,000 |
2004/12/24 | 244 | 244 | 244 | 244 | 2,000 |
2004/12/21 | 245 | 245 | 245 | 245 | 2,000 |
2004/12/20 | 249 | 249 | 249 | 249 | 2,000 |
2004/12/16 | 240 | 250 | 240 | 250 | 2,000 |
2004/12/09 | 244 | 250 | 241 | 250 | 22,000 |
2004/12/08 | 244 | 244 | 244 | 244 | 1,000 |
2004/12/07 | 245 | 245 | 241 | 244 | 29,000 |
2004/12/06 | 241 | 245 | 241 | 245 | 6,000 |
2004/12/03 | 240 | 240 | 240 | 240 | 2,000 |
2004/12/01 | 250 | 250 | 250 | 250 | 1,000 |
2004/11/30 | 250 | 250 | 250 | 250 | 7,000 |
2004/11/29 | 250 | 250 | 250 | 250 | 1,000 |
2004/11/26 | 240 | 240 | 240 | 240 | 4,000 |
2004/11/25 | 240 | 240 | 240 | 240 | 1,000 |
2004/11/19 | 244 | 244 | 242 | 242 | 3,000 |
2004/11/18 | 245 | 245 | 245 | 245 | 14,000 |
2004/11/16 | 245 | 247 | 245 | 245 | 22,000 |
2004/11/15 | 245 | 249 | 245 | 249 | 4,000 |
2004/11/11 | 249 | 249 | 245 | 245 | 2,000 |
2004/11/09 | 250 | 250 | 243 | 243 | 17,000 |
2004/11/08 | 240 | 253 | 240 | 253 | 10,000 |
2004/11/05 | 257 | 257 | 255 | 255 | 5,000 |
2004/11/04 | 255 | 255 | 255 | 255 | 1,000 |
2004/11/01 | 262 | 263 | 262 | 263 | 3,000 |
2004/10/29 | 263 | 263 | 263 | 263 | 4,000 |
2004/10/25 | 268 | 268 | 268 | 268 | 1,000 |
2004/10/13 | 256 | 256 | 256 | 256 | 1,000 |
2004/10/12 | 256 | 256 | 256 | 256 | 1,000 |
2004/10/08 | 266 | 266 | 266 | 266 | 1,000 |
2004/10/07 | 266 | 266 | 266 | 266 | 1,000 |
2004/10/06 | 266 | 266 | 266 | 266 | 1,000 |
2004/10/04 | 266 | 266 | 266 | 266 | 1,000 |
2004/09/30 | 266 | 266 | 266 | 266 | 6,000 |
2004/09/28 | 268 | 268 | 268 | 268 | 6,000 |
2004/09/27 | 256 | 270 | 256 | 270 | 6,000 |
2004/09/07 | 260 | 260 | 260 | 260 | 2,000 |
2004/09/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/09/03 | 257 | 257 | 257 | 257 | 1,000 |
2004/09/01 | 268 | 268 | 268 | 268 | 6,000 |
2004/08/31 | 260 | 270 | 260 | 270 | 7,000 |
2004/08/26 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/13 | 270 | 270 | 270 | 270 | 11,000 |
2004/08/12 | 268 | 268 | 268 | 268 | 1,000 |
2004/08/05 | 265 | 265 | 265 | 265 | 1,000 |
2004/08/04 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/03 | 270 | 270 | 270 | 270 | 5,000 |
2004/08/02 | 267 | 270 | 267 | 270 | 8,000 |
2004/07/30 | 265 | 265 | 265 | 265 | 2,000 |
2004/07/28 | 267 | 267 | 267 | 267 | 9,000 |
2004/07/23 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/22 | 255 | 255 | 255 | 255 | 2,000 |
2004/07/21 | 263 | 264 | 250 | 250 | 13,000 |
2004/07/07 | 274 | 274 | 273 | 273 | 8,000 |
2004/07/06 | 274 | 274 | 274 | 274 | 15,000 |
2004/06/30 | 278 | 278 | 278 | 278 | 6,000 |
2004/06/29 | 273 | 280 | 272 | 280 | 6,000 |
2004/06/28 | 275 | 275 | 275 | 275 | 5,000 |
2004/06/24 | 271 | 271 | 271 | 271 | 3,000 |
2004/06/22 | 270 | 270 | 270 | 270 | 2,000 |
2004/06/21 | 270 | 270 | 270 | 270 | 5,000 |
2004/06/18 | 267 | 267 | 265 | 265 | 2,000 |
2004/06/14 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/04 | 267 | 267 | 267 | 267 | 1,000 |
2004/06/02 | 276 | 280 | 276 | 280 | 12,000 |
2004/06/01 | 278 | 278 | 278 | 278 | 1,000 |
2004/05/31 | 278 | 278 | 278 | 278 | 5,000 |
2004/05/28 | 278 | 278 | 278 | 278 | 1,000 |
2004/05/26 | 273 | 280 | 272 | 280 | 5,000 |
2004/05/25 | 273 | 273 | 272 | 273 | 3,000 |
2004/04/30 | 299 | 299 | 299 | 299 | 7,000 |
2004/04/28 | 287 | 299 | 287 | 299 | 2,000 |
2004/04/27 | 289 | 289 | 288 | 288 | 2,000 |
2004/04/19 | 287 | 287 | 287 | 287 | 2,000 |
2004/04/16 | 284 | 284 | 284 | 284 | 1,000 |
2004/04/05 | 302 | 302 | 302 | 302 | 1,000 |
2004/03/31 | 316 | 316 | 316 | 316 | 5,000 |
2004/03/26 | 300 | 320 | 300 | 320 | 14,000 |
2004/03/25 | 311 | 311 | 311 | 311 | 1,000 |
2004/03/24 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/22 | 310 | 310 | 310 | 310 | 10,000 |
2004/03/19 | 294 | 294 | 294 | 294 | 1,000 |
2004/03/12 | 304 | 305 | 304 | 305 | 2,000 |
2004/03/10 | 304 | 304 | 304 | 304 | 1,000 |
2004/03/09 | 304 | 304 | 304 | 304 | 1,000 |
2004/03/05 | 303 | 303 | 303 | 303 | 3,000 |
2004/02/12 | 304 | 304 | 304 | 304 | 5,000 |
2004/02/10 | 304 | 304 | 304 | 304 | 1,000 |
2004/02/04 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/28 | 305 | 305 | 305 | 305 | 5,000 |
2004/01/20 | 305 | 305 | 305 | 305 | 2,000 |
2004/01/16 | 305 | 305 | 305 | 305 | 11,000 |
2004/01/15 | 310 | 310 | 310 | 310 | 1,000 |
2004/01/14 | 299 | 299 | 299 | 299 | 1,000 |
2004/01/09 | 305 | 305 | 305 | 305 | 5,000 |