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 |
---|---|---|---|---|---|
2016/12/30 | 608 | 616 | 605 | 616 | 5,300 |
2016/12/29 | 593 | 605 | 585 | 598 | 6,900 |
2016/12/28 | 597 | 599 | 593 | 593 | 1,700 |
2016/12/27 | 582 | 594 | 582 | 591 | 3,400 |
2016/12/26 | 582 | 582 | 582 | 582 | 300 |
2016/12/22 | 573 | 573 | 570 | 573 | 2,700 |
2016/12/21 | 573 | 574 | 573 | 573 | 300 |
2016/12/20 | 573 | 573 | 573 | 573 | 200 |
2016/12/19 | 571 | 578 | 570 | 570 | 600 |
2016/12/16 | 594 | 594 | 554 | 570 | 9,500 |
2016/12/15 | 595 | 595 | 595 | 595 | 100 |
2016/12/13 | 595 | 595 | 595 | 595 | 100 |
2016/12/12 | 600 | 600 | 600 | 600 | 2,200 |
2016/12/09 | 598 | 599 | 598 | 599 | 1,700 |
2016/12/08 | 590 | 598 | 590 | 598 | 2,800 |
2016/12/07 | 583 | 590 | 583 | 590 | 500 |
2016/12/06 | 572 | 600 | 572 | 580 | 3,200 |
2016/12/05 | 575 | 575 | 565 | 565 | 500 |
2016/12/02 | 575 | 575 | 575 | 575 | 1,000 |
2016/12/01 | 570 | 575 | 570 | 575 | 1,100 |
2016/11/30 | 564 | 570 | 563 | 570 | 3,600 |
2016/11/29 | 560 | 560 | 560 | 560 | 2,000 |
2016/11/28 | 557 | 558 | 557 | 558 | 1,200 |
2016/11/25 | 550 | 550 | 550 | 550 | 100 |
2016/11/22 | 541 | 550 | 537 | 549 | 1,100 |
2016/11/17 | 555 | 556 | 550 | 550 | 1,400 |
2016/11/16 | 555 | 555 | 555 | 555 | 300 |
2016/11/15 | 555 | 555 | 555 | 555 | 200 |
2016/11/14 | 555 | 555 | 555 | 555 | 1,100 |
2016/11/11 | 572 | 572 | 555 | 555 | 1,800 |
2016/11/10 | 575 | 578 | 555 | 555 | 2,800 |
2016/11/09 | 567 | 572 | 565 | 565 | 900 |
2016/11/08 | 565 | 565 | 565 | 565 | 400 |
2016/11/04 | 565 | 565 | 565 | 565 | 200 |
2016/11/02 | 565 | 565 | 565 | 565 | 500 |
2016/11/01 | 566 | 566 | 565 | 565 | 700 |
2016/10/31 | 565 | 570 | 565 | 565 | 5,200 |
2016/10/28 | 550 | 565 | 549 | 565 | 1,200 |
2016/10/27 | 549 | 549 | 549 | 549 | 400 |
2016/10/26 | 549 | 550 | 549 | 550 | 1,100 |
2016/10/25 | 545 | 549 | 545 | 549 | 800 |
2016/10/24 | 523 | 535 | 523 | 535 | 1,100 |
2016/10/21 | 521 | 521 | 521 | 521 | 200 |
2016/10/18 | 521 | 521 | 521 | 521 | 300 |
2016/10/17 | 519 | 521 | 519 | 521 | 1,900 |
2016/10/13 | 533 | 533 | 519 | 521 | 2,000 |
2016/10/12 | 530 | 532 | 529 | 532 | 1,500 |
2016/10/11 | 531 | 531 | 531 | 531 | 600 |
2016/10/07 | 529 | 530 | 522 | 530 | 1,600 |
2016/10/06 | 540 | 549 | 525 | 532 | 2,000 |
2016/10/05 | 549 | 549 | 525 | 535 | 1,600 |
2016/10/04 | 539 | 544 | 539 | 544 | 1,600 |
2016/10/03 | 535 | 539 | 534 | 539 | 2,100 |
2016/09/30 | 534 | 534 | 534 | 534 | 3,200 |
2016/09/29 | 517 | 534 | 517 | 534 | 2,200 |
2016/09/28 | 512 | 514 | 512 | 514 | 1,000 |
2016/09/27 | 511 | 511 | 511 | 511 | 100 |
2016/09/20 | 514 | 514 | 514 | 514 | 200 |
2016/09/15 | 510 | 529 | 509 | 529 | 5,400 |
2016/09/14 | 503 | 503 | 501 | 502 | 1,600 |
2016/09/12 | 508 | 508 | 501 | 501 | 800 |
2016/09/09 | 511 | 511 | 508 | 508 | 400 |
2016/09/08 | 506 | 506 | 506 | 506 | 3,000 |
2016/09/06 | 526 | 526 | 526 | 526 | 100 |
2016/09/01 | 536 | 536 | 536 | 536 | 500 |
2016/08/31 | 536 | 536 | 536 | 536 | 4,900 |
2016/08/30 | 512 | 536 | 503 | 536 | 1,700 |
2016/08/29 | 509 | 515 | 509 | 515 | 2,600 |
2016/08/26 | 513 | 514 | 513 | 514 | 1,500 |
2016/08/22 | 513 | 513 | 513 | 513 | 1,000 |
2016/08/19 | 513 | 513 | 509 | 509 | 900 |
2016/08/18 | 514 | 516 | 509 | 509 | 2,300 |
2016/08/16 | 520 | 527 | 520 | 527 | 1,400 |
2016/08/09 | 514 | 514 | 514 | 514 | 900 |
2016/08/08 | 510 | 510 | 510 | 510 | 900 |
2016/08/04 | 503 | 514 | 503 | 505 | 3,100 |
2016/08/03 | 509 | 509 | 509 | 509 | 100 |
2016/07/29 | 515 | 515 | 515 | 515 | 12,100 |
2016/07/28 | 509 | 515 | 509 | 515 | 1,300 |
2016/07/27 | 506 | 506 | 506 | 506 | 500 |
2016/07/26 | 505 | 505 | 505 | 505 | 2,000 |
2016/07/25 | 503 | 505 | 503 | 505 | 1,500 |
2016/07/21 | 509 | 509 | 509 | 509 | 100 |
2016/07/20 | 495 | 495 | 495 | 495 | 900 |
2016/07/15 | 500 | 505 | 500 | 505 | 500 |
2016/07/14 | 509 | 509 | 504 | 504 | 1,300 |
2016/07/13 | 509 | 509 | 508 | 508 | 500 |
2016/07/12 | 516 | 516 | 515 | 515 | 400 |
2016/07/11 | 515 | 515 | 515 | 515 | 200 |
2016/07/08 | 521 | 521 | 520 | 520 | 13,400 |
2016/07/07 | 520 | 520 | 520 | 520 | 2,500 |
2016/07/04 | 511 | 511 | 511 | 511 | 400 |
2016/07/01 | 510 | 510 | 510 | 510 | 100 |
2016/06/30 | 509 | 510 | 509 | 509 | 3,500 |
2016/06/29 | 495 | 509 | 495 | 509 | 1,500 |
2016/06/24 | 497 | 497 | 485 | 485 | 300 |
2016/06/23 | 490 | 490 | 490 | 490 | 2,000 |
2016/06/21 | 486 | 486 | 486 | 486 | 200 |
2016/06/17 | 486 | 486 | 486 | 486 | 100 |
2016/06/13 | 491 | 491 | 491 | 491 | 100 |
2016/06/10 | 492 | 492 | 492 | 492 | 200 |
2016/06/09 | 492 | 492 | 492 | 492 | 1,000 |
2016/06/07 | 495 | 495 | 495 | 495 | 100 |
2016/06/02 | 497 | 499 | 497 | 497 | 1,200 |
2016/06/01 | 497 | 497 | 497 | 497 | 500 |
2016/05/31 | 497 | 498 | 497 | 497 | 3,600 |
2016/05/30 | 498 | 498 | 495 | 497 | 1,400 |
2016/05/27 | 491 | 491 | 491 | 491 | 200 |
2016/05/26 | 485 | 489 | 485 | 489 | 500 |
2016/05/24 | 480 | 480 | 476 | 476 | 200 |
2016/05/23 | 477 | 477 | 470 | 471 | 400 |
2016/05/17 | 481 | 481 | 481 | 481 | 100 |
2016/05/16 | 477 | 477 | 477 | 477 | 200 |
2016/05/13 | 480 | 480 | 480 | 480 | 100 |
2016/05/11 | 480 | 480 | 480 | 480 | 100 |
2016/05/10 | 479 | 479 | 479 | 479 | 700 |
2016/05/06 | 483 | 483 | 483 | 483 | 400 |
2016/05/02 | 488 | 488 | 488 | 488 | 100 |
2016/04/28 | 495 | 495 | 495 | 495 | 5,200 |
2016/04/27 | 493 | 495 | 488 | 495 | 1,400 |
2016/04/26 | 487 | 493 | 487 | 493 | 200 |
2016/04/25 | 485 | 486 | 480 | 486 | 800 |
2016/04/22 | 473 | 477 | 472 | 477 | 1,900 |
2016/04/21 | 472 | 472 | 472 | 472 | 200 |
2016/04/20 | 471 | 471 | 470 | 471 | 400 |
2016/04/19 | 466 | 466 | 466 | 466 | 200 |
2016/04/18 | 460 | 464 | 460 | 464 | 500 |
2016/04/15 | 471 | 471 | 463 | 465 | 700 |
2016/04/14 | 469 | 471 | 466 | 471 | 1,400 |
2016/04/13 | 468 | 470 | 466 | 469 | 3,200 |
2016/04/11 | 481 | 481 | 481 | 481 | 200 |
2016/04/08 | 491 | 491 | 484 | 484 | 900 |
2016/04/07 | 495 | 499 | 495 | 497 | 400 |
2016/04/06 | 497 | 497 | 497 | 497 | 200 |
2016/04/05 | 501 | 501 | 501 | 501 | 200 |
2016/04/01 | 513 | 513 | 510 | 510 | 9,900 |
2016/03/31 | 509 | 510 | 502 | 510 | 4,500 |
2016/03/30 | 493 | 501 | 493 | 501 | 600 |
2016/03/29 | 501 | 501 | 501 | 501 | 100 |
2016/03/28 | 499 | 500 | 499 | 500 | 200 |
2016/03/14 | 494 | 494 | 494 | 494 | 200 |
2016/03/08 | 494 | 494 | 494 | 494 | 100 |
2016/03/04 | 486 | 486 | 486 | 486 | 500 |
2016/03/01 | 494 | 494 | 494 | 494 | 1,100 |
2016/02/29 | 498 | 498 | 490 | 494 | 7,000 |
2016/02/26 | 484 | 490 | 484 | 490 | 1,000 |
2016/02/25 | 480 | 480 | 480 | 480 | 300 |
2016/02/23 | 470 | 477 | 467 | 477 | 2,300 |
2016/02/18 | 473 | 473 | 473 | 473 | 100 |
2016/02/17 | 477 | 477 | 477 | 477 | 100 |
2016/02/12 | 487 | 487 | 469 | 469 | 400 |
2016/02/08 | 467 | 487 | 467 | 487 | 300 |
2016/02/05 | 464 | 478 | 464 | 467 | 1,500 |
2016/02/04 | 482 | 488 | 482 | 488 | 200 |
2016/02/02 | 495 | 498 | 495 | 498 | 1,800 |
2016/02/01 | 495 | 495 | 495 | 495 | 200 |
2016/01/29 | 490 | 490 | 490 | 490 | 2,100 |
2016/01/28 | 469 | 477 | 469 | 477 | 800 |
2016/01/27 | 464 | 466 | 464 | 466 | 200 |
2016/01/26 | 462 | 465 | 462 | 462 | 600 |
2016/01/25 | 460 | 460 | 459 | 459 | 200 |
2016/01/22 | 460 | 463 | 456 | 456 | 1,500 |
2016/01/21 | 466 | 466 | 454 | 455 | 5,400 |
2016/01/20 | 470 | 471 | 460 | 460 | 7,100 |
2016/01/19 | 470 | 470 | 470 | 470 | 100 |
2016/01/18 | 471 | 471 | 471 | 471 | 100 |
2016/01/15 | 471 | 471 | 471 | 471 | 900 |
2016/01/14 | 481 | 481 | 479 | 479 | 300 |
2016/01/13 | 485 | 485 | 483 | 483 | 1,700 |
2016/01/12 | 500 | 500 | 483 | 483 | 8,100 |
2016/01/08 | 507 | 507 | 492 | 495 | 3,100 |
2016/01/07 | 522 | 522 | 507 | 507 | 2,400 |
2016/01/06 | 523 | 525 | 522 | 522 | 9,400 |
2016/01/05 | 518 | 520 | 518 | 520 | 1,000 |
2016/01/04 | 517 | 518 | 517 | 518 | 3,000 |