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 |
---|---|---|---|---|---|
2005/12/30 | 340 | 340 | 330 | 330 | 8,000 |
2005/12/29 | 327 | 330 | 317 | 330 | 7,000 |
2005/12/28 | 322 | 327 | 322 | 327 | 2,000 |
2005/12/27 | 322 | 323 | 322 | 323 | 5,000 |
2005/12/26 | 316 | 322 | 316 | 322 | 5,000 |
2005/12/22 | 320 | 320 | 307 | 314 | 14,000 |
2005/12/21 | 325 | 325 | 318 | 320 | 21,000 |
2005/12/20 | 330 | 330 | 330 | 330 | 1,000 |
2005/12/19 | 325 | 325 | 325 | 325 | 6,000 |
2005/12/13 | 332 | 332 | 331 | 331 | 12,000 |
2005/12/09 | 325 | 325 | 325 | 325 | 2,000 |
2005/12/07 | 319 | 319 | 319 | 319 | 8,000 |
2005/12/06 | 334 | 334 | 330 | 330 | 7,000 |
2005/12/05 | 333 | 333 | 333 | 333 | 1,000 |
2005/11/28 | 327 | 327 | 327 | 327 | 1,000 |
2005/11/25 | 325 | 325 | 325 | 325 | 1,000 |
2005/11/18 | 325 | 325 | 325 | 325 | 6,000 |
2005/11/16 | 333 | 335 | 325 | 325 | 11,000 |
2005/11/11 | 330 | 330 | 330 | 330 | 2,000 |
2005/11/10 | 325 | 325 | 325 | 325 | 2,000 |
2005/11/08 | 322 | 322 | 322 | 322 | 2,000 |
2005/11/07 | 330 | 330 | 330 | 330 | 5,000 |
2005/11/04 | 326 | 330 | 325 | 330 | 6,000 |
2005/11/02 | 326 | 326 | 325 | 325 | 4,000 |
2005/11/01 | 329 | 329 | 325 | 325 | 15,000 |
2005/10/31 | 325 | 325 | 325 | 325 | 10,000 |
2005/10/28 | 325 | 325 | 325 | 325 | 3,000 |
2005/10/27 | 310 | 310 | 310 | 310 | 3,000 |
2005/10/20 | 330 | 330 | 327 | 327 | 2,000 |
2005/10/19 | 330 | 330 | 330 | 330 | 1,000 |
2005/10/17 | 326 | 326 | 326 | 326 | 1,000 |
2005/10/14 | 336 | 336 | 336 | 336 | 1,000 |
2005/10/12 | 335 | 335 | 335 | 335 | 2,000 |
2005/10/07 | 330 | 335 | 330 | 335 | 8,000 |
2005/10/04 | 325 | 325 | 325 | 325 | 2,000 |
2005/09/26 | 320 | 320 | 320 | 320 | 1,000 |
2005/09/21 | 335 | 335 | 335 | 335 | 1,000 |
2005/09/16 | 350 | 350 | 350 | 350 | 12,000 |
2005/09/08 | 325 | 325 | 325 | 325 | 2,000 |
2005/09/07 | 325 | 325 | 325 | 325 | 3,000 |
2005/09/06 | 327 | 327 | 327 | 327 | 1,000 |
2005/09/05 | 325 | 325 | 325 | 325 | 1,000 |
2005/09/02 | 325 | 325 | 325 | 325 | 2,000 |
2005/09/01 | 325 | 325 | 325 | 325 | 1,000 |
2005/08/31 | 325 | 325 | 325 | 325 | 3,000 |
2005/08/29 | 325 | 325 | 325 | 325 | 1,000 |
2005/08/25 | 325 | 325 | 325 | 325 | 2,000 |
2005/08/23 | 325 | 325 | 325 | 325 | 1,000 |
2005/08/19 | 325 | 325 | 325 | 325 | 1,000 |
2005/08/18 | 325 | 325 | 325 | 325 | 1,000 |
2005/08/16 | 350 | 350 | 350 | 350 | 2,000 |
2005/08/12 | 320 | 320 | 320 | 320 | 2,000 |
2005/08/11 | 315 | 319 | 315 | 316 | 13,000 |
2005/08/10 | 306 | 317 | 306 | 311 | 12,000 |
2005/08/09 | 330 | 330 | 300 | 300 | 20,000 |
2005/08/08 | 329 | 330 | 329 | 329 | 4,000 |
2005/08/05 | 380 | 380 | 379 | 379 | 33,000 |
2005/08/04 | 387 | 388 | 387 | 387 | 5,000 |
2005/08/03 | 346 | 347 | 346 | 347 | 3,000 |
2005/08/02 | 338 | 346 | 338 | 346 | 25,000 |
2005/08/01 | 338 | 338 | 338 | 338 | 1,000 |
2005/07/29 | 327 | 327 | 326 | 326 | 4,000 |
2005/07/28 | 325 | 325 | 325 | 325 | 1,000 |
2005/07/27 | 320 | 320 | 320 | 320 | 3,000 |
2005/07/26 | 320 | 320 | 320 | 320 | 2,000 |
2005/07/25 | 318 | 318 | 318 | 318 | 1,000 |
2005/07/22 | 318 | 318 | 318 | 318 | 5,000 |
2005/07/21 | 305 | 310 | 305 | 310 | 3,000 |
2005/07/13 | 301 | 301 | 301 | 301 | 1,000 |
2005/07/08 | 301 | 301 | 301 | 301 | 8,000 |
2005/07/07 | 301 | 301 | 301 | 301 | 10,000 |
2005/07/06 | 300 | 300 | 300 | 300 | 3,000 |
2005/07/04 | 300 | 300 | 300 | 300 | 1,000 |
2005/06/30 | 300 | 300 | 300 | 300 | 2,000 |
2005/06/29 | 300 | 300 | 300 | 300 | 2,000 |
2005/06/28 | 300 | 300 | 300 | 300 | 9,000 |
2005/06/24 | 300 | 303 | 300 | 303 | 7,000 |
2005/06/23 | 300 | 300 | 300 | 300 | 20,000 |
2005/06/22 | 300 | 300 | 300 | 300 | 7,000 |
2005/06/21 | 300 | 300 | 300 | 300 | 13,000 |
2005/06/20 | 300 | 300 | 300 | 300 | 15,000 |
2005/06/17 | 300 | 300 | 300 | 300 | 10,000 |
2005/06/16 | 290 | 300 | 290 | 296 | 25,000 |
2005/06/14 | 296 | 296 | 296 | 296 | 2,000 |
2005/06/13 | 295 | 295 | 295 | 295 | 8,000 |
2005/06/10 | 290 | 290 | 290 | 290 | 4,000 |
2005/06/09 | 285 | 287 | 285 | 287 | 7,000 |
2005/06/08 | 284 | 285 | 284 | 285 | 10,000 |
2005/06/07 | 275 | 280 | 275 | 280 | 10,000 |
2005/06/06 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/03 | 274 | 275 | 274 | 275 | 3,000 |
2005/06/02 | 275 | 275 | 275 | 275 | 10,000 |
2005/05/31 | 268 | 268 | 268 | 268 | 6,000 |
2005/05/27 | 269 | 269 | 269 | 269 | 1,000 |
2005/05/25 | 256 | 256 | 256 | 256 | 1,000 |
2005/05/24 | 255 | 255 | 255 | 255 | 1,000 |
2005/05/23 | 266 | 266 | 265 | 265 | 3,000 |
2005/05/20 | 264 | 270 | 264 | 265 | 28,000 |
2005/05/18 | 260 | 260 | 260 | 260 | 1,000 |
2005/05/17 | 260 | 260 | 260 | 260 | 3,000 |
2005/05/16 | 264 | 264 | 264 | 264 | 2,000 |
2005/04/28 | 264 | 264 | 264 | 264 | 7,000 |
2005/04/25 | 261 | 264 | 261 | 264 | 3,000 |
2005/04/22 | 260 | 260 | 260 | 260 | 10,000 |
2005/04/21 | 258 | 258 | 258 | 258 | 1,000 |
2005/04/19 | 260 | 260 | 260 | 260 | 1,000 |
2005/04/18 | 264 | 264 | 260 | 260 | 2,000 |
2005/04/14 | 264 | 264 | 264 | 264 | 1,000 |
2005/04/13 | 263 | 264 | 260 | 264 | 6,000 |
2005/04/12 | 264 | 264 | 264 | 264 | 4,000 |
2005/04/11 | 261 | 261 | 261 | 261 | 1,000 |
2005/04/07 | 260 | 260 | 260 | 260 | 2,000 |
2005/04/05 | 260 | 260 | 260 | 260 | 4,000 |
2005/04/04 | 258 | 259 | 258 | 259 | 2,000 |
2005/04/01 | 259 | 259 | 259 | 259 | 5,000 |
2005/03/31 | 250 | 259 | 250 | 259 | 22,000 |
2005/03/30 | 271 | 271 | 250 | 250 | 19,000 |
2005/03/29 | 274 | 274 | 271 | 271 | 20,000 |
2005/03/28 | 281 | 285 | 280 | 285 | 5,000 |
2005/03/25 | 290 | 295 | 288 | 288 | 4,000 |
2005/03/24 | 298 | 298 | 290 | 290 | 2,000 |
2005/03/23 | 305 | 305 | 295 | 296 | 3,000 |
2005/03/22 | 287 | 303 | 287 | 300 | 44,000 |
2005/03/18 | 280 | 286 | 275 | 286 | 15,000 |
2005/03/17 | 283 | 285 | 270 | 285 | 81,000 |
2005/03/16 | 283 | 283 | 283 | 283 | 2,000 |
2005/03/15 | 282 | 283 | 282 | 283 | 9,000 |
2005/03/14 | 278 | 285 | 278 | 285 | 11,000 |
2005/03/11 | 275 | 277 | 275 | 277 | 14,000 |
2005/03/10 | 270 | 274 | 270 | 274 | 5,000 |
2005/03/09 | 272 | 273 | 265 | 265 | 22,000 |
2005/03/04 | 269 | 269 | 269 | 269 | 1,000 |
2005/03/03 | 267 | 267 | 266 | 266 | 4,000 |
2005/03/02 | 263 | 263 | 263 | 263 | 11,000 |
2005/03/01 | 263 | 273 | 263 | 273 | 10,000 |
2005/02/28 | 262 | 263 | 262 | 263 | 14,000 |
2005/02/25 | 261 | 262 | 260 | 262 | 12,000 |
2005/02/24 | 256 | 259 | 256 | 259 | 5,000 |
2005/02/23 | 257 | 259 | 257 | 259 | 5,000 |
2005/02/22 | 256 | 256 | 256 | 256 | 21,000 |
2005/02/21 | 257 | 257 | 256 | 256 | 11,000 |
2005/02/18 | 257 | 257 | 257 | 257 | 1,000 |
2005/02/17 | 256 | 256 | 256 | 256 | 2,000 |
2005/02/16 | 260 | 260 | 260 | 260 | 2,000 |
2005/02/15 | 259 | 259 | 259 | 259 | 2,000 |
2005/02/14 | 252 | 255 | 251 | 255 | 14,000 |
2005/02/10 | 250 | 250 | 250 | 250 | 2,000 |
2005/02/09 | 246 | 250 | 246 | 250 | 28,000 |
2005/02/08 | 250 | 250 | 247 | 250 | 5,000 |
2005/02/07 | 251 | 251 | 250 | 250 | 4,000 |
2005/02/03 | 250 | 250 | 250 | 250 | 10,000 |
2005/02/02 | 249 | 249 | 249 | 249 | 3,000 |
2005/02/01 | 246 | 246 | 246 | 246 | 5,000 |
2005/01/31 | 249 | 250 | 249 | 249 | 9,000 |
2005/01/28 | 249 | 249 | 247 | 249 | 9,000 |
2005/01/27 | 245 | 249 | 245 | 249 | 5,000 |
2005/01/26 | 246 | 246 | 245 | 245 | 10,000 |
2005/01/25 | 250 | 250 | 244 | 245 | 23,000 |
2005/01/24 | 250 | 255 | 250 | 255 | 6,000 |
2005/01/21 | 247 | 247 | 247 | 247 | 1,000 |
2005/01/19 | 248 | 248 | 244 | 244 | 10,000 |
2005/01/18 | 257 | 257 | 242 | 242 | 7,000 |
2005/01/17 | 262 | 262 | 254 | 259 | 8,000 |
2005/01/13 | 262 | 262 | 262 | 262 | 4,000 |
2005/01/11 | 264 | 264 | 260 | 262 | 5,000 |
2005/01/06 | 255 | 255 | 255 | 255 | 2,000 |