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 |
|---|---|---|---|---|---|
| 2013/12/30 | 505 | 515 | 504 | 515 | 8,000 |
| 2013/12/27 | 504 | 504 | 504 | 504 | 2,000 |
| 2013/12/25 | 496 | 496 | 496 | 496 | 1,000 |
| 2013/12/24 | 505 | 505 | 505 | 505 | 1,000 |
| 2013/12/17 | 505 | 505 | 505 | 505 | 8,000 |
| 2013/12/16 | 492 | 505 | 492 | 505 | 10,000 |
| 2013/12/13 | 515 | 515 | 511 | 511 | 2,000 |
| 2013/12/12 | 530 | 530 | 529 | 529 | 2,000 |
| 2013/12/11 | 520 | 520 | 520 | 520 | 1,000 |
| 2013/12/10 | 525 | 525 | 512 | 512 | 10,000 |
| 2013/12/09 | 521 | 521 | 521 | 521 | 1,000 |
| 2013/12/06 | 520 | 520 | 520 | 520 | 2,000 |
| 2013/12/05 | 520 | 521 | 520 | 520 | 3,000 |
| 2013/12/03 | 530 | 530 | 528 | 528 | 7,000 |
| 2013/12/02 | 516 | 539 | 516 | 539 | 3,000 |
| 2013/11/29 | 505 | 510 | 505 | 510 | 4,000 |
| 2013/11/28 | 501 | 501 | 501 | 501 | 6,000 |
| 2013/11/27 | 510 | 510 | 510 | 510 | 2,000 |
| 2013/11/22 | 485 | 510 | 485 | 510 | 12,000 |
| 2013/11/21 | 472 | 485 | 472 | 485 | 9,000 |
| 2013/11/20 | 463 | 471 | 463 | 471 | 2,000 |
| 2013/11/18 | 471 | 471 | 471 | 471 | 1,000 |
| 2013/11/14 | 465 | 465 | 463 | 463 | 2,000 |
| 2013/11/13 | 465 | 465 | 457 | 457 | 3,000 |
| 2013/11/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2013/11/11 | 456 | 456 | 456 | 456 | 1,000 |
| 2013/11/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2013/11/06 | 453 | 453 | 453 | 453 | 1,000 |
| 2013/11/05 | 485 | 485 | 485 | 485 | 4,000 |
| 2013/11/01 | 485 | 485 | 485 | 485 | 3,000 |
| 2013/10/31 | 480 | 485 | 480 | 485 | 4,000 |
| 2013/10/30 | 470 | 478 | 470 | 470 | 4,000 |
| 2013/10/22 | 453 | 477 | 453 | 477 | 2,000 |
| 2013/10/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2013/10/16 | 458 | 458 | 458 | 458 | 1,000 |
| 2013/10/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2013/10/07 | 468 | 468 | 468 | 468 | 1,000 |
| 2013/10/04 | 453 | 468 | 453 | 468 | 2,000 |
| 2013/10/02 | 500 | 500 | 477 | 485 | 3,000 |
| 2013/10/01 | 500 | 500 | 460 | 475 | 5,000 |
| 2013/09/30 | 454 | 456 | 454 | 456 | 6,000 |
| 2013/09/27 | 440 | 440 | 440 | 440 | 4,000 |
| 2013/09/24 | 433 | 433 | 433 | 433 | 1,000 |
| 2013/09/19 | 427 | 431 | 427 | 431 | 2,000 |
| 2013/09/17 | 430 | 430 | 421 | 421 | 2,000 |
| 2013/09/12 | 424 | 424 | 424 | 424 | 1,000 |
| 2013/09/10 | 424 | 424 | 424 | 424 | 1,000 |
| 2013/09/09 | 424 | 424 | 424 | 424 | 1,000 |
| 2013/08/30 | 420 | 420 | 420 | 420 | 4,000 |
| 2013/08/29 | 415 | 420 | 415 | 420 | 3,000 |
| 2013/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/08/21 | 406 | 406 | 406 | 406 | 1,000 |
| 2013/08/15 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/08/14 | 411 | 411 | 411 | 411 | 1,000 |
| 2013/08/08 | 415 | 415 | 415 | 415 | 3,000 |
| 2013/08/05 | 423 | 423 | 423 | 423 | 1,000 |
| 2013/08/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2013/08/01 | 430 | 430 | 430 | 430 | 5,000 |
| 2013/07/31 | 430 | 430 | 430 | 430 | 12,000 |
| 2013/07/18 | 430 | 430 | 430 | 430 | 2,000 |
| 2013/07/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2013/07/01 | 419 | 419 | 419 | 419 | 3,000 |
| 2013/06/28 | 419 | 419 | 419 | 419 | 1,000 |
| 2013/06/26 | 408 | 408 | 408 | 408 | 1,000 |
| 2013/06/25 | 409 | 409 | 408 | 408 | 2,000 |
| 2013/06/18 | 404 | 405 | 404 | 405 | 5,000 |
| 2013/06/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2013/06/06 | 421 | 421 | 421 | 421 | 1,000 |
| 2013/06/04 | 439 | 439 | 439 | 439 | 1,000 |
| 2013/05/31 | 439 | 439 | 439 | 439 | 2,000 |
| 2013/05/30 | 426 | 426 | 426 | 426 | 1,000 |
| 2013/05/29 | 426 | 426 | 426 | 426 | 1,000 |
| 2013/05/24 | 421 | 421 | 421 | 421 | 2,000 |
| 2013/05/23 | 429 | 429 | 429 | 429 | 2,000 |
| 2013/05/17 | 441 | 445 | 441 | 445 | 3,000 |
| 2013/05/16 | 425 | 425 | 425 | 425 | 2,000 |
| 2013/05/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2013/04/30 | 425 | 425 | 425 | 425 | 2,000 |
| 2013/04/26 | 419 | 420 | 419 | 420 | 3,000 |
| 2013/04/24 | 420 | 420 | 407 | 407 | 4,000 |
| 2013/04/23 | 417 | 417 | 413 | 413 | 3,000 |
| 2013/04/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2013/04/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2013/04/10 | 413 | 413 | 413 | 413 | 4,000 |
| 2013/04/02 | 413 | 413 | 413 | 413 | 1,000 |
| 2013/03/29 | 413 | 413 | 413 | 413 | 3,000 |
| 2013/03/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2013/03/11 | 420 | 420 | 420 | 420 | 2,000 |
| 2013/03/05 | 415 | 429 | 415 | 429 | 3,000 |
| 2013/03/04 | 415 | 415 | 415 | 415 | 5,000 |
| 2013/03/01 | 415 | 415 | 407 | 407 | 3,000 |
| 2013/02/28 | 417 | 417 | 417 | 417 | 2,000 |
| 2013/02/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/02/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/02/12 | 421 | 421 | 421 | 421 | 2,000 |
| 2013/02/06 | 421 | 421 | 421 | 421 | 1,000 |
| 2013/01/31 | 429 | 429 | 429 | 429 | 5,000 |
| 2013/01/30 | 432 | 432 | 432 | 432 | 3,000 |
| 2013/01/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/01/22 | 425 | 430 | 425 | 430 | 8,000 |
| 2013/01/08 | 449 | 449 | 449 | 449 | 1,000 |