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 |
---|---|---|---|---|---|
2007/12/28 | 421 | 421 | 421 | 421 | 2,000 |
2007/12/25 | 401 | 401 | 401 | 401 | 4,000 |
2007/12/20 | 419 | 420 | 419 | 420 | 5,000 |
2007/12/14 | 420 | 420 | 420 | 420 | 1,000 |
2007/12/12 | 416 | 421 | 416 | 421 | 5,000 |
2007/12/10 | 400 | 400 | 400 | 400 | 2,000 |
2007/12/07 | 413 | 413 | 413 | 413 | 3,000 |
2007/12/06 | 413 | 413 | 413 | 413 | 40,000 |
2007/12/03 | 391 | 394 | 391 | 394 | 2,000 |
2007/11/30 | 390 | 394 | 390 | 394 | 4,000 |
2007/11/29 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/27 | 380 | 385 | 380 | 380 | 5,000 |
2007/11/26 | 379 | 379 | 379 | 379 | 1,000 |
2007/11/22 | 379 | 379 | 379 | 379 | 2,000 |
2007/11/21 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/20 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/19 | 380 | 380 | 380 | 380 | 3,000 |
2007/11/16 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/15 | 379 | 379 | 379 | 379 | 1,000 |
2007/11/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/11/13 | 358 | 358 | 358 | 358 | 2,000 |
2007/11/08 | 355 | 355 | 355 | 355 | 1,000 |
2007/11/06 | 355 | 355 | 355 | 355 | 1,000 |
2007/11/05 | 337 | 337 | 337 | 337 | 1,000 |
2007/11/02 | 347 | 347 | 347 | 347 | 1,000 |
2007/11/01 | 372 | 372 | 372 | 372 | 1,000 |
2007/10/31 | 372 | 372 | 370 | 370 | 5,000 |
2007/10/22 | 340 | 355 | 335 | 355 | 3,000 |
2007/10/19 | 377 | 377 | 370 | 370 | 2,000 |
2007/10/18 | 370 | 377 | 370 | 377 | 4,000 |
2007/10/17 | 370 | 370 | 370 | 370 | 1,000 |
2007/10/16 | 363 | 363 | 363 | 363 | 2,000 |
2007/10/12 | 365 | 365 | 365 | 365 | 1,000 |
2007/10/11 | 364 | 364 | 364 | 364 | 1,000 |
2007/10/10 | 366 | 366 | 364 | 364 | 4,000 |
2007/10/05 | 367 | 367 | 367 | 367 | 1,000 |
2007/10/03 | 374 | 374 | 374 | 374 | 2,000 |
2007/10/02 | 367 | 370 | 365 | 370 | 35,000 |
2007/09/28 | 370 | 370 | 370 | 370 | 4,000 |
2007/09/27 | 365 | 365 | 365 | 365 | 2,000 |
2007/09/26 | 366 | 366 | 365 | 365 | 4,000 |
2007/09/25 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/18 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/07 | 387 | 387 | 387 | 387 | 1,000 |
2007/09/05 | 383 | 383 | 383 | 383 | 6,000 |
2007/08/31 | 384 | 384 | 375 | 383 | 6,000 |
2007/08/30 | 373 | 375 | 370 | 370 | 11,000 |
2007/08/28 | 374 | 375 | 369 | 373 | 5,000 |
2007/08/24 | 405 | 405 | 365 | 370 | 41,000 |
2007/08/23 | 369 | 369 | 369 | 369 | 1,000 |
2007/08/22 | 375 | 375 | 367 | 368 | 28,000 |
2007/08/17 | 399 | 399 | 399 | 399 | 7,000 |
2007/08/13 | 400 | 400 | 400 | 400 | 1,000 |
2007/08/10 | 410 | 410 | 399 | 399 | 4,000 |
2007/08/09 | 400 | 400 | 400 | 400 | 2,000 |
2007/08/06 | 380 | 380 | 380 | 380 | 3,000 |
2007/08/03 | 386 | 386 | 384 | 384 | 10,000 |
2007/08/02 | 400 | 400 | 385 | 385 | 17,000 |
2007/08/01 | 400 | 400 | 400 | 400 | 31,000 |
2007/07/31 | 420 | 420 | 400 | 400 | 8,000 |
2007/07/30 | 401 | 401 | 385 | 400 | 53,000 |
2007/07/27 | 400 | 400 | 400 | 400 | 4,000 |
2007/07/26 | 424 | 424 | 424 | 424 | 4,000 |
2007/07/25 | 400 | 404 | 398 | 404 | 16,000 |
2007/07/24 | 409 | 409 | 400 | 400 | 63,000 |
2007/07/23 | 407 | 407 | 404 | 405 | 92,000 |
2007/07/19 | 410 | 410 | 405 | 405 | 3,000 |
2007/07/18 | 420 | 420 | 400 | 400 | 8,000 |
2007/07/17 | 419 | 419 | 419 | 419 | 1,000 |
2007/07/10 | 420 | 445 | 420 | 432 | 18,000 |
2007/07/06 | 450 | 450 | 450 | 450 | 8,000 |
2007/07/03 | 431 | 431 | 430 | 430 | 8,000 |
2007/07/02 | 420 | 430 | 420 | 430 | 22,000 |
2007/06/29 | 420 | 438 | 420 | 438 | 6,000 |
2007/06/28 | 409 | 409 | 402 | 402 | 30,000 |
2007/06/27 | 400 | 410 | 400 | 410 | 11,000 |
2007/06/26 | 400 | 410 | 400 | 410 | 13,000 |
2007/06/25 | 400 | 400 | 400 | 400 | 4,000 |
2007/06/22 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/21 | 390 | 390 | 390 | 390 | 2,000 |
2007/06/20 | 402 | 402 | 400 | 400 | 2,000 |
2007/06/19 | 400 | 400 | 400 | 400 | 1,000 |
2007/06/14 | 400 | 400 | 400 | 400 | 2,000 |
2007/06/11 | 392 | 392 | 391 | 391 | 2,000 |
2007/06/08 | 380 | 385 | 380 | 385 | 2,000 |
2007/06/07 | 395 | 395 | 395 | 395 | 1,000 |
2007/05/31 | 405 | 408 | 405 | 408 | 3,000 |
2007/05/25 | 408 | 410 | 400 | 410 | 18,000 |
2007/05/24 | 398 | 410 | 398 | 410 | 6,000 |
2007/05/23 | 388 | 400 | 388 | 400 | 8,000 |
2007/05/22 | 381 | 389 | 381 | 389 | 54,000 |
2007/05/21 | 371 | 371 | 371 | 371 | 1,000 |
2007/05/17 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/16 | 380 | 380 | 370 | 370 | 5,000 |
2007/05/15 | 370 | 380 | 370 | 380 | 7,000 |
2007/05/14 | 367 | 367 | 367 | 367 | 3,000 |
2007/05/11 | 368 | 368 | 365 | 368 | 10,000 |
2007/05/10 | 373 | 373 | 373 | 373 | 1,000 |
2007/05/08 | 380 | 380 | 380 | 380 | 16,000 |
2007/05/07 | 372 | 377 | 372 | 377 | 2,000 |
2007/05/02 | 380 | 380 | 377 | 377 | 14,000 |
2007/05/01 | 380 | 385 | 378 | 378 | 29,000 |
2007/04/27 | 351 | 360 | 351 | 360 | 6,000 |
2007/04/26 | 335 | 335 | 335 | 335 | 1,000 |
2007/04/25 | 325 | 330 | 325 | 330 | 2,000 |
2007/04/24 | 312 | 317 | 312 | 317 | 2,000 |
2007/04/23 | 320 | 320 | 312 | 312 | 2,000 |
2007/04/18 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/16 | 313 | 313 | 313 | 313 | 2,000 |
2007/04/12 | 328 | 328 | 328 | 328 | 1,000 |
2007/04/11 | 314 | 328 | 314 | 328 | 7,000 |
2007/04/10 | 310 | 340 | 310 | 340 | 7,000 |
2007/04/09 | 305 | 305 | 305 | 305 | 2,000 |
2007/04/03 | 330 | 330 | 330 | 330 | 1,000 |
2007/03/30 | 360 | 360 | 360 | 360 | 4,000 |
2007/03/28 | 350 | 350 | 350 | 350 | 1,000 |
2007/03/27 | 350 | 350 | 350 | 350 | 7,000 |
2007/03/26 | 350 | 356 | 350 | 356 | 14,000 |
2007/03/23 | 342 | 342 | 342 | 342 | 1,000 |
2007/03/22 | 340 | 341 | 340 | 341 | 2,000 |
2007/03/20 | 350 | 350 | 350 | 350 | 1,000 |
2007/03/19 | 343 | 343 | 343 | 343 | 1,000 |
2007/03/14 | 341 | 341 | 341 | 341 | 1,000 |
2007/03/13 | 357 | 357 | 357 | 357 | 2,000 |
2007/03/08 | 355 | 365 | 355 | 365 | 2,000 |
2007/03/07 | 350 | 350 | 350 | 350 | 3,000 |
2007/03/05 | 340 | 340 | 340 | 340 | 2,000 |
2007/03/02 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/01 | 340 | 340 | 340 | 340 | 8,000 |
2007/02/28 | 340 | 340 | 340 | 340 | 4,000 |
2007/02/27 | 333 | 338 | 333 | 338 | 4,000 |
2007/02/26 | 338 | 340 | 338 | 340 | 4,000 |
2007/02/23 | 347 | 347 | 334 | 336 | 11,000 |
2007/02/19 | 310 | 310 | 310 | 310 | 2,000 |
2007/02/07 | 310 | 310 | 310 | 310 | 8,000 |
2007/02/02 | 318 | 318 | 318 | 318 | 1,000 |
2007/02/01 | 319 | 319 | 319 | 319 | 1,000 |
2007/01/31 | 334 | 334 | 334 | 334 | 6,000 |
2007/01/30 | 331 | 334 | 331 | 334 | 2,000 |
2007/01/29 | 327 | 327 | 327 | 327 | 1,000 |
2007/01/25 | 333 | 333 | 333 | 333 | 1,000 |
2007/01/24 | 323 | 323 | 323 | 323 | 1,000 |
2007/01/22 | 318 | 323 | 318 | 323 | 3,000 |
2007/01/19 | 302 | 313 | 302 | 313 | 2,000 |
2007/01/18 | 312 | 317 | 312 | 317 | 2,000 |
2007/01/17 | 303 | 303 | 301 | 301 | 6,000 |
2007/01/16 | 318 | 318 | 318 | 318 | 3,000 |
2007/01/11 | 318 | 318 | 318 | 318 | 1,000 |