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 |
---|---|---|---|---|---|
2014/12/30 | 565 | 568 | 565 | 568 | 3,000 |
2014/12/29 | 558 | 558 | 558 | 558 | 1,000 |
2014/12/26 | 558 | 558 | 558 | 558 | 1,000 |
2014/12/24 | 550 | 558 | 550 | 558 | 2,000 |
2014/12/19 | 550 | 550 | 550 | 550 | 1,000 |
2014/12/17 | 531 | 531 | 531 | 531 | 2,000 |
2014/12/16 | 523 | 523 | 523 | 523 | 1,000 |
2014/12/12 | 534 | 535 | 534 | 535 | 2,000 |
2014/12/11 | 535 | 535 | 534 | 534 | 2,000 |
2014/12/10 | 535 | 535 | 535 | 535 | 2,000 |
2014/12/08 | 535 | 535 | 535 | 535 | 7,000 |
2014/12/04 | 535 | 535 | 535 | 535 | 3,000 |
2014/12/03 | 536 | 536 | 535 | 535 | 2,000 |
2014/12/02 | 536 | 536 | 536 | 536 | 1,000 |
2014/12/01 | 530 | 530 | 526 | 526 | 7,000 |
2014/11/28 | 530 | 530 | 530 | 530 | 3,000 |
2014/11/27 | 530 | 530 | 530 | 530 | 1,000 |
2014/11/26 | 545 | 545 | 530 | 530 | 8,000 |
2014/11/20 | 550 | 550 | 550 | 550 | 2,000 |
2014/11/19 | 550 | 550 | 550 | 550 | 1,000 |
2014/11/18 | 519 | 550 | 519 | 550 | 15,000 |
2014/11/12 | 509 | 509 | 509 | 509 | 1,000 |
2014/11/11 | 496 | 496 | 496 | 496 | 1,000 |
2014/11/10 | 522 | 522 | 501 | 501 | 4,000 |
2014/11/05 | 530 | 542 | 530 | 542 | 9,000 |
2014/11/04 | 520 | 530 | 515 | 515 | 7,000 |
2014/10/31 | 509 | 509 | 509 | 509 | 9,000 |
2014/10/30 | 509 | 509 | 503 | 509 | 3,000 |
2014/10/28 | 503 | 503 | 502 | 503 | 5,000 |
2014/10/27 | 510 | 510 | 506 | 506 | 2,000 |
2014/10/23 | 510 | 510 | 510 | 510 | 1,000 |
2014/10/22 | 482 | 482 | 482 | 482 | 4,000 |
2014/10/21 | 470 | 520 | 470 | 490 | 14,000 |
2014/10/20 | 495 | 519 | 463 | 469 | 82,000 |
2014/10/17 | 490 | 490 | 480 | 480 | 8,000 |
2014/10/16 | 500 | 500 | 495 | 495 | 3,000 |
2014/10/14 | 485 | 508 | 485 | 508 | 3,000 |
2014/10/10 | 496 | 500 | 496 | 500 | 4,000 |
2014/10/09 | 541 | 541 | 541 | 541 | 1,000 |
2014/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2014/10/02 | 520 | 524 | 520 | 524 | 2,000 |
2014/09/30 | 519 | 519 | 519 | 519 | 2,000 |
2014/09/29 | 509 | 509 | 509 | 509 | 1,000 |
2014/09/26 | 508 | 508 | 508 | 508 | 1,000 |
2014/09/24 | 524 | 535 | 522 | 522 | 10,000 |
2014/09/22 | 574 | 574 | 560 | 560 | 3,000 |
2014/09/18 | 521 | 521 | 521 | 521 | 1,000 |
2014/09/17 | 519 | 519 | 519 | 519 | 2,000 |
2014/09/16 | 520 | 520 | 519 | 519 | 2,000 |
2014/09/12 | 512 | 512 | 505 | 505 | 2,000 |
2014/09/05 | 523 | 523 | 522 | 522 | 2,000 |
2014/09/02 | 521 | 531 | 521 | 531 | 3,000 |
2014/09/01 | 505 | 515 | 505 | 515 | 2,000 |
2014/08/29 | 508 | 508 | 505 | 505 | 3,000 |
2014/08/28 | 500 | 500 | 500 | 500 | 4,000 |
2014/08/25 | 490 | 500 | 490 | 500 | 7,000 |
2014/08/20 | 482 | 482 | 482 | 482 | 1,000 |
2014/08/15 | 481 | 481 | 481 | 481 | 1,000 |
2014/08/14 | 485 | 485 | 485 | 485 | 2,000 |
2014/08/13 | 485 | 485 | 485 | 485 | 1,000 |
2014/08/12 | 482 | 482 | 482 | 482 | 2,000 |
2014/08/07 | 492 | 492 | 492 | 492 | 1,000 |
2014/08/06 | 491 | 491 | 491 | 491 | 1,000 |
2014/08/05 | 491 | 491 | 491 | 491 | 1,000 |
2014/08/04 | 491 | 491 | 491 | 491 | 1,000 |
2014/08/01 | 498 | 498 | 490 | 490 | 11,000 |
2014/07/31 | 498 | 498 | 498 | 498 | 2,000 |
2014/07/30 | 495 | 495 | 492 | 492 | 3,000 |
2014/07/29 | 493 | 493 | 492 | 492 | 3,000 |
2014/07/28 | 491 | 494 | 491 | 494 | 2,000 |
2014/07/25 | 483 | 483 | 483 | 483 | 2,000 |
2014/07/24 | 485 | 485 | 485 | 485 | 2,000 |
2014/07/23 | 484 | 484 | 484 | 484 | 2,000 |
2014/07/22 | 483 | 489 | 483 | 489 | 3,000 |
2014/07/17 | 488 | 488 | 488 | 488 | 3,000 |
2014/07/15 | 498 | 498 | 498 | 498 | 1,000 |
2014/07/11 | 500 | 500 | 497 | 497 | 3,000 |
2014/07/09 | 499 | 504 | 499 | 499 | 8,000 |
2014/07/08 | 503 | 504 | 499 | 499 | 7,000 |
2014/07/07 | 496 | 496 | 496 | 496 | 1,000 |
2014/07/04 | 495 | 495 | 495 | 495 | 3,000 |
2014/07/02 | 490 | 490 | 490 | 490 | 4,000 |
2014/07/01 | 482 | 490 | 482 | 490 | 2,000 |
2014/06/30 | 483 | 483 | 475 | 475 | 3,000 |
2014/06/25 | 470 | 470 | 470 | 470 | 1,000 |
2014/06/23 | 470 | 470 | 470 | 470 | 1,000 |
2014/06/20 | 467 | 467 | 467 | 467 | 1,000 |
2014/06/19 | 463 | 463 | 463 | 463 | 1,000 |
2014/06/18 | 461 | 461 | 461 | 461 | 1,000 |
2014/06/17 | 469 | 469 | 469 | 469 | 1,000 |
2014/06/16 | 462 | 462 | 462 | 462 | 1,000 |
2014/06/13 | 459 | 459 | 459 | 459 | 1,000 |
2014/06/12 | 459 | 459 | 459 | 459 | 1,000 |
2014/06/11 | 451 | 451 | 451 | 451 | 1,000 |
2014/06/10 | 459 | 459 | 459 | 459 | 2,000 |
2014/06/06 | 459 | 459 | 459 | 459 | 1,000 |
2014/06/04 | 458 | 458 | 458 | 458 | 3,000 |
2014/06/03 | 455 | 455 | 452 | 452 | 3,000 |
2014/06/02 | 451 | 451 | 451 | 451 | 1,000 |
2014/05/30 | 451 | 451 | 451 | 451 | 2,000 |
2014/05/29 | 444 | 444 | 444 | 444 | 1,000 |
2014/05/28 | 436 | 436 | 436 | 436 | 1,000 |
2014/05/23 | 435 | 435 | 435 | 435 | 1,000 |
2014/05/21 | 438 | 438 | 438 | 438 | 7,000 |
2014/05/20 | 464 | 464 | 435 | 438 | 8,000 |
2014/05/19 | 472 | 472 | 472 | 472 | 1,000 |
2014/05/15 | 468 | 482 | 468 | 480 | 7,000 |
2014/05/14 | 466 | 466 | 466 | 466 | 1,000 |
2014/05/13 | 482 | 482 | 474 | 474 | 2,000 |
2014/05/09 | 502 | 502 | 502 | 502 | 1,000 |
2014/05/08 | 500 | 500 | 498 | 498 | 4,000 |
2014/05/02 | 505 | 505 | 505 | 505 | 3,000 |
2014/05/01 | 505 | 505 | 505 | 505 | 6,000 |
2014/04/30 | 507 | 507 | 501 | 505 | 7,000 |
2014/04/28 | 512 | 512 | 499 | 499 | 14,000 |
2014/04/25 | 473 | 489 | 472 | 489 | 5,000 |
2014/04/24 | 475 | 475 | 475 | 475 | 2,000 |
2014/04/22 | 474 | 475 | 474 | 475 | 4,000 |
2014/04/18 | 471 | 473 | 470 | 470 | 6,000 |
2014/04/17 | 467 | 467 | 467 | 467 | 1,000 |
2014/04/16 | 472 | 475 | 472 | 475 | 2,000 |
2014/04/11 | 480 | 480 | 480 | 480 | 1,000 |
2014/04/10 | 487 | 487 | 487 | 487 | 1,000 |
2014/04/08 | 496 | 496 | 495 | 495 | 2,000 |
2014/04/04 | 497 | 499 | 496 | 499 | 4,000 |
2014/04/03 | 500 | 500 | 500 | 500 | 1,000 |
2014/04/01 | 515 | 515 | 515 | 515 | 3,000 |
2014/03/31 | 515 | 515 | 515 | 515 | 2,000 |
2014/03/28 | 509 | 509 | 505 | 505 | 2,000 |
2014/03/20 | 519 | 519 | 519 | 519 | 3,000 |
2014/03/19 | 519 | 519 | 519 | 519 | 2,000 |
2014/03/18 | 519 | 519 | 519 | 519 | 5,000 |
2014/03/17 | 512 | 512 | 501 | 501 | 5,000 |
2014/03/13 | 515 | 540 | 495 | 518 | 47,000 |
2014/03/12 | 512 | 514 | 510 | 511 | 6,000 |
2014/03/11 | 512 | 512 | 512 | 512 | 2,000 |
2014/03/10 | 515 | 515 | 510 | 512 | 3,000 |
2014/03/07 | 515 | 523 | 515 | 523 | 2,000 |
2014/03/06 | 510 | 515 | 510 | 515 | 4,000 |
2014/03/05 | 517 | 519 | 517 | 519 | 3,000 |
2014/03/04 | 513 | 517 | 513 | 517 | 3,000 |
2014/03/03 | 525 | 525 | 511 | 513 | 9,000 |
2014/02/28 | 523 | 523 | 523 | 523 | 4,000 |
2014/02/27 | 524 | 524 | 523 | 523 | 2,000 |
2014/02/26 | 523 | 525 | 523 | 524 | 9,000 |
2014/02/24 | 543 | 543 | 520 | 520 | 12,000 |
2014/02/21 | 544 | 555 | 540 | 543 | 23,000 |
2014/02/20 | 516 | 523 | 516 | 523 | 2,000 |
2014/02/19 | 525 | 526 | 520 | 526 | 13,000 |
2014/02/18 | 518 | 530 | 518 | 527 | 9,000 |
2014/02/17 | 525 | 530 | 524 | 524 | 18,000 |
2014/02/14 | 550 | 551 | 515 | 515 | 20,000 |
2014/02/13 | 583 | 583 | 530 | 530 | 52,000 |
2014/02/12 | 610 | 610 | 583 | 583 | 31,000 |
2014/02/10 | 628 | 628 | 600 | 610 | 14,000 |
2014/02/07 | 710 | 710 | 677 | 677 | 5,000 |
2014/02/06 | 595 | 610 | 595 | 610 | 3,000 |
2014/02/05 | 596 | 605 | 595 | 605 | 6,000 |
2014/02/04 | 611 | 618 | 598 | 598 | 7,000 |
2014/02/03 | 661 | 661 | 656 | 656 | 6,000 |
2014/01/31 | 676 | 676 | 666 | 666 | 3,000 |
2014/01/30 | 667 | 667 | 666 | 666 | 5,000 |
2014/01/29 | 672 | 689 | 672 | 689 | 2,000 |
2014/01/28 | 662 | 683 | 658 | 681 | 11,000 |
2014/01/27 | 665 | 670 | 663 | 663 | 10,000 |
2014/01/24 | 670 | 690 | 669 | 680 | 14,000 |
2014/01/23 | 655 | 720 | 655 | 705 | 49,000 |
2014/01/22 | 628 | 668 | 615 | 625 | 61,000 |
2014/01/21 | 531 | 570 | 531 | 568 | 26,000 |
2014/01/20 | 530 | 530 | 525 | 525 | 3,000 |
2014/01/15 | 530 | 531 | 530 | 531 | 2,000 |
2014/01/14 | 532 | 538 | 530 | 530 | 10,000 |
2014/01/10 | 534 | 534 | 534 | 534 | 1,000 |
2014/01/08 | 537 | 537 | 537 | 537 | 1,000 |
2014/01/07 | 528 | 538 | 528 | 538 | 3,000 |
2014/01/06 | 517 | 518 | 516 | 518 | 6,000 |