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 |
---|---|---|---|---|---|
2009/12/30 | 338 | 338 | 338 | 338 | 5,000 |
2009/12/29 | 329 | 339 | 329 | 339 | 4,000 |
2009/12/24 | 328 | 328 | 328 | 328 | 5,000 |
2009/12/22 | 328 | 328 | 328 | 328 | 5,000 |
2009/12/10 | 328 | 328 | 328 | 328 | 5,000 |
2009/12/09 | 330 | 330 | 328 | 328 | 7,000 |
2009/12/07 | 328 | 330 | 328 | 330 | 10,000 |
2009/12/04 | 328 | 328 | 328 | 328 | 5,000 |
2009/12/03 | 328 | 328 | 328 | 328 | 5,000 |
2009/12/02 | 328 | 328 | 328 | 328 | 9,000 |
2009/11/30 | 328 | 330 | 328 | 328 | 7,000 |
2009/11/27 | 325 | 328 | 325 | 328 | 21,000 |
2009/11/25 | 328 | 328 | 328 | 328 | 10,000 |
2009/11/17 | 330 | 330 | 330 | 330 | 5,000 |
2009/11/16 | 330 | 330 | 330 | 330 | 6,000 |
2009/11/13 | 330 | 330 | 330 | 330 | 6,000 |
2009/11/12 | 330 | 335 | 330 | 335 | 6,000 |
2009/11/11 | 330 | 330 | 330 | 330 | 8,000 |
2009/11/10 | 330 | 330 | 330 | 330 | 6,000 |
2009/11/06 | 330 | 330 | 330 | 330 | 5,000 |
2009/11/05 | 330 | 330 | 330 | 330 | 5,000 |
2009/11/04 | 330 | 330 | 330 | 330 | 5,000 |
2009/11/02 | 335 | 335 | 335 | 335 | 1,000 |
2009/10/30 | 340 | 340 | 340 | 340 | 4,000 |
2009/10/23 | 320 | 320 | 320 | 320 | 8,000 |
2009/10/19 | 330 | 330 | 330 | 330 | 4,000 |
2009/10/15 | 338 | 338 | 320 | 320 | 5,000 |
2009/10/02 | 340 | 340 | 340 | 340 | 2,000 |
2009/09/30 | 340 | 340 | 340 | 340 | 5,000 |
2009/09/29 | 340 | 340 | 340 | 340 | 2,000 |
2009/09/18 | 340 | 340 | 340 | 340 | 25,000 |
2009/09/17 | 334 | 335 | 334 | 335 | 8,000 |
2009/09/02 | 334 | 334 | 334 | 334 | 12,000 |
2009/08/31 | 339 | 339 | 339 | 339 | 5,000 |
2009/08/28 | 338 | 339 | 338 | 339 | 11,000 |
2009/08/27 | 336 | 339 | 336 | 339 | 10,000 |
2009/08/25 | 333 | 336 | 333 | 336 | 15,000 |
2009/08/24 | 331 | 333 | 331 | 333 | 13,000 |
2009/08/20 | 327 | 327 | 326 | 326 | 2,000 |
2009/08/18 | 332 | 333 | 332 | 333 | 5,000 |
2009/08/17 | 330 | 333 | 330 | 333 | 10,000 |
2009/08/14 | 330 | 330 | 330 | 330 | 2,000 |
2009/08/04 | 330 | 330 | 330 | 330 | 10,000 |
2009/08/03 | 337 | 337 | 337 | 337 | 1,000 |
2009/07/31 | 332 | 332 | 332 | 332 | 6,000 |
2009/07/30 | 330 | 330 | 330 | 330 | 1,000 |
2009/07/28 | 328 | 328 | 328 | 328 | 1,000 |
2009/07/27 | 330 | 330 | 330 | 330 | 5,000 |
2009/07/24 | 328 | 328 | 328 | 328 | 1,000 |
2009/07/21 | 330 | 330 | 330 | 330 | 2,000 |
2009/07/15 | 330 | 330 | 325 | 325 | 9,000 |
2009/07/09 | 331 | 331 | 331 | 331 | 1,000 |
2009/07/06 | 345 | 345 | 345 | 345 | 10,000 |
2009/07/03 | 330 | 330 | 330 | 330 | 2,000 |
2009/07/02 | 330 | 330 | 330 | 330 | 1,000 |
2009/06/30 | 334 | 334 | 330 | 330 | 6,000 |
2009/06/29 | 330 | 330 | 330 | 330 | 2,000 |
2009/06/26 | 330 | 330 | 330 | 330 | 2,000 |
2009/06/23 | 330 | 330 | 330 | 330 | 1,000 |
2009/06/22 | 330 | 330 | 330 | 330 | 1,000 |
2009/06/16 | 346 | 346 | 335 | 335 | 2,000 |
2009/06/05 | 325 | 325 | 325 | 325 | 1,000 |
2009/05/29 | 330 | 330 | 330 | 330 | 4,000 |
2009/05/28 | 326 | 326 | 326 | 326 | 2,000 |
2009/05/26 | 337 | 337 | 337 | 337 | 1,000 |
2009/05/25 | 330 | 330 | 330 | 330 | 4,000 |
2009/05/11 | 328 | 328 | 328 | 328 | 2,000 |
2009/04/30 | 338 | 338 | 338 | 338 | 5,000 |
2009/04/27 | 325 | 325 | 325 | 325 | 5,000 |
2009/04/23 | 325 | 325 | 325 | 325 | 8,000 |
2009/04/21 | 325 | 325 | 325 | 325 | 1,000 |
2009/04/17 | 325 | 325 | 325 | 325 | 5,000 |
2009/04/14 | 325 | 325 | 325 | 325 | 1,000 |
2009/03/31 | 349 | 349 | 349 | 349 | 3,000 |
2009/03/25 | 335 | 335 | 335 | 335 | 10,000 |
2009/03/24 | 345 | 345 | 345 | 345 | 1,000 |
2009/03/23 | 336 | 336 | 335 | 335 | 7,000 |
2009/03/18 | 340 | 340 | 335 | 335 | 24,000 |
2009/03/16 | 345 | 353 | 345 | 353 | 5,000 |
2009/03/11 | 343 | 343 | 343 | 343 | 3,000 |
2009/03/10 | 340 | 340 | 340 | 340 | 29,000 |
2009/03/04 | 340 | 340 | 340 | 340 | 1,000 |
2009/03/02 | 355 | 355 | 355 | 355 | 3,000 |
2009/02/27 | 340 | 355 | 340 | 355 | 10,000 |
2009/02/26 | 351 | 351 | 351 | 351 | 1,000 |
2009/02/25 | 340 | 340 | 340 | 340 | 2,000 |
2009/02/09 | 355 | 355 | 355 | 355 | 1,000 |
2009/02/03 | 355 | 355 | 355 | 355 | 1,000 |
2009/01/30 | 354 | 354 | 354 | 354 | 4,000 |
2009/01/29 | 340 | 340 | 340 | 340 | 1,000 |
2009/01/16 | 334 | 334 | 334 | 334 | 1,000 |