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 |
|---|---|---|---|---|---|
| 2006/12/29 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/28 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/27 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/12/25 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/12/22 | 325 | 325 | 313 | 320 | 6,000 |
| 2006/12/21 | 310 | 320 | 310 | 320 | 4,000 |
| 2006/12/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/12/12 | 337 | 337 | 337 | 337 | 10,000 |
| 2006/12/11 | 318 | 337 | 318 | 337 | 6,000 |
| 2006/11/30 | 319 | 319 | 319 | 319 | 4,000 |
| 2006/11/28 | 301 | 320 | 301 | 320 | 2,000 |
| 2006/11/27 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/11/10 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/11/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/11/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/11/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/11/01 | 314 | 314 | 310 | 310 | 15,000 |
| 2006/10/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/10/25 | 320 | 320 | 315 | 315 | 3,000 |
| 2006/10/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/12 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/10/06 | 310 | 310 | 310 | 310 | 8,000 |
| 2006/10/05 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/10/04 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/09/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/26 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/09/22 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/09/21 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/09/20 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/09/15 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/09/13 | 306 | 306 | 306 | 306 | 6,000 |
| 2006/09/11 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/09/07 | 315 | 315 | 315 | 315 | 6,000 |
| 2006/08/31 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/08/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/23 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/08/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/18 | 315 | 330 | 315 | 330 | 3,000 |
| 2006/08/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/01 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/07/31 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/07/28 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/07/26 | 330 | 330 | 328 | 328 | 23,000 |
| 2006/07/24 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/07/20 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/07/19 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/07/18 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/07/10 | 322 | 322 | 322 | 322 | 3,000 |
| 2006/07/07 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/07/06 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/06/29 | 318 | 319 | 318 | 319 | 8,000 |
| 2006/06/23 | 313 | 313 | 313 | 313 | 2,000 |
| 2006/06/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/06/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/06/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/06/15 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/06/13 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/06/12 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/06/09 | 325 | 325 | 321 | 321 | 18,000 |
| 2006/06/08 | 322 | 325 | 322 | 322 | 12,000 |
| 2006/06/07 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/06/06 | 325 | 325 | 325 | 325 | 5,000 |
| 2006/06/01 | 320 | 330 | 320 | 320 | 12,000 |
| 2006/05/31 | 330 | 330 | 321 | 321 | 6,000 |
| 2006/05/29 | 332 | 332 | 327 | 331 | 3,000 |
| 2006/05/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/05/25 | 320 | 330 | 320 | 330 | 9,000 |
| 2006/05/19 | 330 | 330 | 325 | 325 | 2,000 |
| 2006/05/17 | 356 | 356 | 356 | 356 | 1,000 |
| 2006/05/16 | 355 | 360 | 355 | 360 | 5,000 |
| 2006/05/15 | 344 | 352 | 340 | 352 | 12,000 |
| 2006/05/12 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/05/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/10 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/05/09 | 331 | 340 | 331 | 340 | 10,000 |
| 2006/05/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/05/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/04/20 | 331 | 331 | 330 | 330 | 3,000 |
| 2006/04/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/04/13 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/04/12 | 350 | 355 | 350 | 355 | 15,000 |
| 2006/04/10 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/04/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/04/05 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/04/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/03/31 | 322 | 335 | 322 | 335 | 6,000 |
| 2006/03/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/03/24 | 330 | 335 | 330 | 335 | 3,000 |
| 2006/03/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/03/17 | 327 | 327 | 327 | 327 | 8,000 |
| 2006/03/13 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/03/09 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/03/07 | 325 | 327 | 325 | 327 | 4,000 |
| 2006/02/28 | 321 | 321 | 320 | 320 | 8,000 |
| 2006/02/27 | 325 | 325 | 321 | 321 | 2,000 |
| 2006/02/24 | 325 | 325 | 325 | 325 | 4,000 |
| 2006/02/23 | 325 | 330 | 325 | 330 | 7,000 |
| 2006/02/22 | 325 | 325 | 325 | 325 | 4,000 |
| 2006/02/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/02/20 | 330 | 330 | 327 | 327 | 11,000 |
| 2006/02/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/02/16 | 330 | 333 | 330 | 333 | 3,000 |
| 2006/02/15 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/02/14 | 350 | 350 | 322 | 322 | 13,000 |
| 2006/02/13 | 345 | 350 | 345 | 350 | 7,000 |
| 2006/02/10 | 360 | 360 | 355 | 355 | 3,000 |
| 2006/02/09 | 365 | 365 | 365 | 365 | 7,000 |
| 2006/02/08 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/02/06 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/02/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/02/01 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/01/31 | 355 | 355 | 354 | 354 | 6,000 |
| 2006/01/30 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/01/20 | 335 | 335 | 331 | 331 | 3,000 |
| 2006/01/19 | 325 | 335 | 320 | 335 | 13,000 |
| 2006/01/18 | 360 | 360 | 340 | 340 | 27,000 |
| 2006/01/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/01/13 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/01/12 | 358 | 358 | 355 | 355 | 9,000 |
| 2006/01/11 | 360 | 360 | 360 | 360 | 14,000 |
| 2006/01/10 | 364 | 365 | 360 | 365 | 13,000 |
| 2006/01/06 | 336 | 365 | 336 | 365 | 100,000 |
| 2006/01/05 | 335 | 336 | 335 | 336 | 7,000 |
| 2006/01/04 | 330 | 330 | 330 | 330 | 3,000 |