日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 385 385 385 385 8,000
2011/12/29 385 385 385 385 2,000
2011/12/28 388 388 388 388 1,000
2011/12/27 380 380 380 380 1,000
2011/12/26 366 374 366 374 2,000
2011/12/22 369 370 368 368 68,000
2011/12/21 372 376 365 365 14,000
2011/12/15 386 386 386 386 1,000
2011/12/14 378 386 378 386 2,000
2011/12/13 378 378 378 378 1,000
2011/12/12 370 370 370 370 2,000
2011/12/09 386 386 386 386 2,000
2011/12/08 388 395 387 395 6,000
2011/12/06 387 387 387 387 4,000
2011/12/02 387 387 387 387 1,000
2011/11/30 379 379 379 379 4,000
2011/11/29 379 379 379 379 1,000
2011/11/28 0 0 0 374 0
2011/11/25 373 374 373 374 2,000
2011/11/24 0 0 0 374 0
2011/11/22 0 0 0 374 0
2011/11/21 0 0 0 374 0
2011/11/18 0 0 0 374 0
2011/11/17 0 0 0 374 0
2011/11/16 0 0 0 374 0
2011/11/15 0 0 0 374 0
2011/11/14 0 0 0 374 0
2011/11/11 0 0 0 374 0
2011/11/10 374 374 374 374 1,000
2011/11/09 374 374 374 374 1,000
2011/11/08 0 0 0 366 0
2011/11/07 366 366 366 366 6,000
2011/11/04 382 382 382 382 1,000
2011/11/02 0 0 0 390 0
2011/11/01 390 390 390 390 1,000
2011/10/31 390 390 390 390 3,000
2011/10/28 390 390 390 390 1,000
2011/10/27 388 388 388 388 1,000
2011/10/26 388 388 388 388 1,000
2011/10/25 0 0 0 380 0
2011/10/24 0 0 0 380 0
2011/10/21 0 0 0 380 0
2011/10/20 0 0 0 380 0
2011/10/19 0 0 0 380 0
2011/10/18 0 0 0 380 0
2011/10/17 0 0 0 380 0
2011/10/14 0 0 0 380 0
2011/10/13 0 0 0 380 0
2011/10/12 380 380 380 380 1,000
2011/10/11 0 0 0 402 0
2011/10/07 0 0 0 402 0
2011/10/06 0 0 0 402 0
2011/10/05 0 0 0 402 0
2011/10/04 0 0 0 402 0
2011/10/03 402 402 402 402 2,000
2011/09/30 402 402 402 402 2,000
2011/09/29 0 0 0 390 0
2011/09/28 0 0 0 390 0
2011/09/27 390 390 390 390 1,000
2011/09/26 0 0 0 390 0
2011/09/22 0 0 0 390 0
2011/09/21 0 0 0 390 0
2011/09/20 0 0 0 390 0
2011/09/16 390 390 390 390 5,000
2011/09/15 390 390 390 390 5,000
2011/09/14 390 390 390 390 3,000
2011/09/13 390 390 390 390 5,000
2011/09/12 390 390 390 390 5,000
2011/09/09 390 390 390 390 5,000
2011/09/08 396 396 396 396 10,000
2011/09/07 396 396 396 396 5,000
2011/09/06 396 396 396 396 7,000
2011/09/05 396 396 396 396 5,000
2011/09/02 396 396 396 396 5,000
2011/09/01 397 399 397 399 8,000
2011/08/31 397 397 397 397 10,000
2011/08/30 395 395 395 395 1,000
2011/08/29 385 393 385 393 11,000
2011/08/26 385 385 385 385 3,000
2011/08/25 0 0 0 385 0
2011/08/24 385 385 385 385 4,000
2011/08/23 0 0 0 385 0
2011/08/22 0 0 0 385 0
2011/08/19 385 385 385 385 1,000
2011/08/18 385 385 385 385 3,000
2011/08/17 385 385 385 385 3,000
2011/08/16 0 0 0 393 0
2011/08/15 0 0 0 393 0
2011/08/12 0 0 0 393 0
2011/08/11 0 0 0 393 0
2011/08/10 0 0 0 393 0
2011/08/09 393 393 393 393 1,000
2011/08/08 0 0 0 393 0
2011/08/05 393 393 393 393 1,000
2011/08/04 0 0 0 393 0
2011/08/03 0 0 0 393 0
2011/08/02 393 393 393 393 7,000
2011/08/01 0 0 0 399 0
2011/07/29 399 399 399 399 8,000
2011/07/28 397 405 396 405 3,000
2011/07/27 395 395 395 395 1,000
2011/07/26 397 405 397 397 4,000
2011/07/25 398 400 398 400 2,000
2011/07/22 0 0 0 397 0
2011/07/21 0 0 0 397 0
2011/07/20 0 0 0 397 0
2011/07/19 397 397 397 397 1,000
2011/07/15 0 0 0 405 0
2011/07/14 0 0 0 405 0
2011/07/13 0 0 0 405 0
2011/07/12 0 0 0 405 0
2011/07/11 0 0 0 405 0
2011/07/08 0 0 0 405 0
2011/07/07 405 405 405 405 8,000
2011/07/06 400 405 400 405 5,000
2011/07/05 0 0 0 395 0
2011/07/04 0 0 0 395 0
2011/07/01 396 396 395 395 3,000
2011/06/30 395 395 395 395 2,000
2011/06/29 0 0 0 387 0
2011/06/28 387 387 387 387 1,000
2011/06/27 383 383 383 383 1,000
2011/06/24 0 0 0 399 0
2011/06/23 0 0 0 399 0
2011/06/22 390 399 390 399 6,000
2011/06/21 0 0 0 397 0
2011/06/20 0 0 0 397 0
2011/06/17 0 0 0 397 0
2011/06/16 0 0 0 397 0
2011/06/15 0 0 0 397 0
2011/06/14 0 0 0 397 0
2011/06/13 0 0 0 397 0
2011/06/10 0 0 0 397 0
2011/06/09 0 0 0 397 0
2011/06/08 0 0 0 397 0
2011/06/07 0 0 0 397 0
2011/06/06 0 0 0 397 0
2011/06/03 0 0 0 397 0
2011/06/02 0 0 0 397 0
2011/06/01 397 397 397 397 1,000
2011/05/31 397 397 397 397 4,000
2011/05/30 397 397 397 397 1,000
2011/05/27 0 0 0 390 0
2011/05/26 390 390 390 390 1,000
2011/05/25 390 390 390 390 1,000
2011/05/24 0 0 0 390 0
2011/05/23 383 390 383 390 2,000
2011/05/20 0 0 0 389 0
2011/05/19 0 0 0 389 0
2011/05/18 0 0 0 389 0
2011/05/17 0 0 0 389 0
2011/05/16 0 0 0 389 0
2011/05/13 389 389 389 389 1,000
2011/05/12 0 0 0 385 0
2011/05/11 0 0 0 385 0
2011/05/10 0 0 0 385 0
2011/05/09 0 0 0 385 0
2011/05/06 400 400 385 385 6,000
2011/05/02 0 0 0 410 0
2011/04/28 410 410 410 410 6,000
2011/04/27 410 410 410 410 1,000
2011/04/26 0 0 0 410 0
2011/04/25 0 0 0 400 0
2011/04/22 400 400 400 400 1,000
2011/04/21 400 400 400 400 2,000
2011/04/20 0 0 0 400 0
2011/04/19 400 400 400 400 1,000
2011/04/18 0 0 0 400 0
2011/04/15 0 0 0 400 0
2011/04/14 0 0 0 400 0
2011/04/13 400 400 400 400 1,000
2011/04/12 0 0 0 406 0
2011/04/11 406 406 406 406 2,000
2011/04/08 0 0 0 440 0
2011/04/07 0 0 0 440 0
2011/04/06 0 0 0 440 0
2011/04/05 0 0 0 440 0
2011/04/04 440 440 440 440 1,000
2011/04/01 0 0 0 440 0
2011/03/31 448 448 440 440 2,000
2011/03/30 420 440 420 440 2,000
2011/03/29 0 0 0 420 0
2011/03/28 0 0 0 420 0
2011/03/25 420 420 420 420 1,000
2011/03/24 0 0 0 400 0
2011/03/23 0 0 0 400 0
2011/03/22 400 400 400 400 15,000
2011/03/18 0 0 0 450 0
2011/03/17 0 0 0 450 0
2011/03/16 0 0 0 450 0
2011/03/15 0 0 0 450 0
2011/03/14 385 450 385 450 8,000
2011/03/11 0 0 0 370 0
2011/03/10 0 0 0 370 0
2011/03/09 0 0 0 370 0
2011/03/08 0 0 0 370 0
2011/03/07 0 0 0 370 0
2011/03/04 0 0 0 370 0
2011/03/03 370 370 370 370 1,000
2011/03/02 0 0 0 378 0
2011/03/01 378 378 378 378 6,000
2011/02/28 378 378 378 378 2,000
2011/02/25 370 370 370 370 1,000
2011/02/24 0 0 0 374 0
2011/02/23 0 0 0 374 0
2011/02/22 0 0 0 374 0
2011/02/21 0 0 0 374 0
2011/02/18 0 0 0 374 0
2011/02/17 374 374 374 374 1,000
2011/02/16 0 0 0 371 0
2011/02/15 372 372 371 371 2,000
2011/02/14 0 0 0 371 0
2011/02/10 0 0 0 371 0
2011/02/09 363 371 363 371 3,000
2011/02/08 0 0 0 378 0
2011/02/07 0 0 0 378 0
2011/02/04 0 0 0 378 0
2011/02/03 0 0 0 378 0
2011/02/02 0 0 0 378 0
2011/02/01 0 0 0 378 0
2011/01/31 378 378 378 378 2,000
2011/01/28 0 0 0 367 0
2011/01/27 367 367 367 367 2,000
2011/01/26 366 366 366 366 1,000
2011/01/25 0 0 0 382 0
2011/01/24 0 0 0 382 0
2011/01/21 0 0 0 382 0
2011/01/20 0 0 0 382 0
2011/01/19 0 0 0 382 0
2011/01/18 0 0 0 382 0
2011/01/17 0 0 0 382 0
2011/01/14 382 382 382 382 1,000
2011/01/13 0 0 0 390 0
2011/01/12 0 0 0 390 0
2011/01/11 390 390 390 390 1,000
2011/01/07 0 0 0 402 0
2011/01/06 0 0 0 402 0
2011/01/05 0 0 0 402 0
2011/01/04 0 0 0 402 0

このページの先頭へ