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 |
---|---|---|---|---|---|
2017/12/29 | 889 | 900 | 889 | 895 | 4,600 |
2017/12/28 | 875 | 880 | 875 | 880 | 2,300 |
2017/12/27 | 850 | 860 | 850 | 860 | 1,000 |
2017/12/26 | 820 | 820 | 820 | 820 | 300 |
2017/12/25 | 814 | 814 | 813 | 813 | 700 |
2017/12/22 | 811 | 811 | 811 | 811 | 200 |
2017/12/21 | 815 | 816 | 811 | 811 | 900 |
2017/12/19 | 813 | 813 | 812 | 813 | 400 |
2017/12/18 | 834 | 834 | 780 | 800 | 1,800 |
2017/12/12 | 844 | 849 | 844 | 849 | 300 |
2017/12/11 | 894 | 900 | 840 | 840 | 4,300 |
2017/12/08 | 871 | 902 | 871 | 893 | 2,800 |
2017/12/06 | 885 | 885 | 871 | 871 | 1,000 |
2017/12/05 | 868 | 868 | 868 | 868 | 100 |
2017/12/04 | 853 | 870 | 853 | 868 | 3,600 |
2017/12/01 | 840 | 854 | 840 | 853 | 3,100 |
2017/11/30 | 808 | 850 | 808 | 830 | 4,200 |
2017/11/29 | 775 | 783 | 775 | 783 | 200 |
2017/11/28 | 771 | 780 | 771 | 774 | 2,400 |
2017/11/27 | 775 | 775 | 770 | 770 | 1,500 |
2017/11/24 | 766 | 775 | 766 | 775 | 700 |
2017/11/22 | 765 | 765 | 765 | 765 | 200 |
2017/11/21 | 750 | 767 | 750 | 765 | 7,000 |
2017/11/20 | 760 | 765 | 740 | 765 | 2,200 |
2017/11/17 | 771 | 771 | 770 | 770 | 1,200 |
2017/11/16 | 771 | 771 | 770 | 770 | 900 |
2017/11/15 | 775 | 775 | 770 | 770 | 1,200 |
2017/11/14 | 776 | 776 | 775 | 775 | 500 |
2017/11/13 | 771 | 771 | 771 | 771 | 500 |
2017/11/08 | 800 | 815 | 770 | 770 | 8,100 |
2017/11/07 | 792 | 800 | 780 | 780 | 8,800 |
2017/11/06 | 792 | 792 | 792 | 792 | 3,300 |
2017/11/02 | 768 | 769 | 768 | 769 | 3,900 |
2017/11/01 | 766 | 766 | 766 | 766 | 200 |
2017/10/31 | 760 | 760 | 758 | 758 | 4,400 |
2017/10/30 | 745 | 758 | 741 | 758 | 1,200 |
2017/10/27 | 735 | 745 | 715 | 745 | 3,100 |
2017/10/26 | 735 | 735 | 732 | 735 | 1,700 |
2017/10/25 | 737 | 744 | 735 | 741 | 900 |
2017/10/24 | 735 | 735 | 735 | 735 | 100 |
2017/10/23 | 737 | 737 | 735 | 735 | 2,100 |
2017/10/19 | 744 | 745 | 735 | 740 | 1,100 |
2017/10/18 | 750 | 759 | 744 | 759 | 3,300 |
2017/10/17 | 739 | 745 | 739 | 745 | 700 |
2017/10/16 | 721 | 731 | 721 | 724 | 1,900 |
2017/10/13 | 731 | 738 | 718 | 720 | 12,000 |
2017/10/12 | 723 | 735 | 723 | 731 | 700 |
2017/10/11 | 719 | 721 | 719 | 721 | 700 |
2017/10/10 | 713 | 721 | 713 | 721 | 800 |
2017/10/06 | 712 | 719 | 711 | 714 | 1,300 |
2017/10/05 | 733 | 740 | 702 | 711 | 6,400 |
2017/10/04 | 746 | 746 | 733 | 733 | 1,200 |
2017/10/03 | 756 | 756 | 743 | 745 | 1,500 |
2017/10/02 | 764 | 764 | 756 | 756 | 1,600 |
2017/09/29 | 693 | 800 | 693 | 765 | 23,200 |
2017/09/28 | 718 | 720 | 714 | 714 | 2,200 |
2017/09/27 | 716 | 716 | 713 | 713 | 800 |
2017/09/26 | 711 | 712 | 710 | 710 | 700 |
2017/09/25 | 700 | 705 | 700 | 705 | 1,000 |
2017/09/22 | 697 | 700 | 694 | 700 | 9,300 |
2017/09/21 | 720 | 720 | 712 | 712 | 1,300 |
2017/09/20 | 715 | 715 | 715 | 715 | 300 |
2017/09/19 | 714 | 714 | 710 | 710 | 3,200 |
2017/09/15 | 715 | 715 | 714 | 714 | 700 |
2017/09/14 | 715 | 715 | 715 | 715 | 100 |
2017/09/13 | 718 | 718 | 718 | 718 | 500 |
2017/09/12 | 718 | 718 | 717 | 718 | 800 |
2017/09/11 | 718 | 718 | 718 | 718 | 600 |
2017/09/08 | 718 | 718 | 718 | 718 | 400 |
2017/09/07 | 717 | 718 | 717 | 718 | 400 |
2017/09/06 | 718 | 718 | 717 | 717 | 600 |
2017/09/05 | 720 | 720 | 711 | 718 | 11,500 |
2017/09/04 | 720 | 720 | 717 | 717 | 2,500 |
2017/09/01 | 733 | 733 | 720 | 730 | 4,000 |
2017/08/31 | 726 | 735 | 726 | 733 | 3,300 |
2017/08/30 | 709 | 729 | 709 | 725 | 800 |
2017/08/29 | 706 | 709 | 706 | 709 | 800 |
2017/08/28 | 704 | 705 | 700 | 700 | 2,400 |
2017/08/25 | 700 | 700 | 700 | 700 | 100 |
2017/08/22 | 696 | 696 | 696 | 696 | 2,000 |
2017/08/21 | 696 | 696 | 696 | 696 | 600 |
2017/08/15 | 696 | 696 | 696 | 696 | 100 |
2017/08/14 | 700 | 700 | 700 | 700 | 200 |
2017/08/10 | 708 | 708 | 701 | 701 | 800 |
2017/08/09 | 702 | 708 | 702 | 708 | 200 |
2017/08/08 | 701 | 701 | 701 | 701 | 600 |
2017/08/07 | 710 | 713 | 710 | 713 | 900 |
2017/08/04 | 710 | 710 | 710 | 710 | 300 |
2017/08/03 | 710 | 710 | 710 | 710 | 300 |
2017/08/02 | 710 | 710 | 710 | 710 | 100 |
2017/08/01 | 710 | 710 | 710 | 710 | 300 |
2017/07/31 | 708 | 710 | 700 | 710 | 14,200 |
2017/07/28 | 719 | 719 | 711 | 718 | 10,300 |
2017/07/27 | 718 | 722 | 718 | 719 | 1,200 |
2017/07/26 | 718 | 718 | 718 | 718 | 1,700 |
2017/07/25 | 712 | 718 | 712 | 718 | 1,400 |
2017/07/24 | 708 | 708 | 708 | 708 | 100 |
2017/07/21 | 708 | 708 | 708 | 708 | 200 |
2017/07/20 | 703 | 706 | 703 | 706 | 1,500 |
2017/07/19 | 704 | 704 | 704 | 704 | 200 |
2017/07/18 | 707 | 707 | 705 | 705 | 800 |
2017/07/14 | 708 | 708 | 708 | 708 | 100 |
2017/07/13 | 700 | 700 | 700 | 700 | 400 |
2017/07/11 | 700 | 700 | 697 | 700 | 5,100 |
2017/07/10 | 700 | 700 | 700 | 700 | 100 |
2017/07/07 | 700 | 700 | 700 | 700 | 300 |
2017/07/06 | 708 | 712 | 697 | 697 | 11,900 |
2017/07/05 | 706 | 706 | 706 | 706 | 200 |
2017/07/04 | 706 | 706 | 705 | 706 | 2,200 |
2017/07/03 | 720 | 720 | 700 | 706 | 3,900 |
2017/06/30 | 719 | 720 | 719 | 720 | 8,400 |
2017/06/29 | 720 | 720 | 719 | 719 | 1,500 |
2017/06/28 | 720 | 720 | 720 | 720 | 2,900 |
2017/06/27 | 720 | 720 | 720 | 720 | 1,200 |
2017/06/26 | 729 | 735 | 720 | 720 | 4,300 |
2017/06/23 | 730 | 730 | 726 | 729 | 1,900 |
2017/06/22 | 730 | 730 | 728 | 730 | 1,100 |
2017/06/21 | 730 | 730 | 728 | 728 | 3,300 |
2017/06/19 | 732 | 735 | 730 | 730 | 2,600 |
2017/06/16 | 730 | 730 | 730 | 730 | 200 |
2017/06/13 | 729 | 729 | 729 | 729 | 200 |
2017/06/12 | 724 | 728 | 724 | 728 | 700 |
2017/06/07 | 723 | 730 | 711 | 724 | 3,500 |
2017/06/06 | 723 | 723 | 723 | 723 | 100 |
2017/06/02 | 723 | 723 | 723 | 723 | 400 |
2017/06/01 | 723 | 723 | 723 | 723 | 900 |
2017/05/31 | 717 | 723 | 717 | 723 | 3,100 |
2017/05/30 | 715 | 716 | 715 | 716 | 700 |
2017/05/29 | 713 | 717 | 705 | 710 | 2,300 |
2017/05/26 | 705 | 710 | 705 | 710 | 1,000 |
2017/05/25 | 708 | 708 | 705 | 705 | 600 |
2017/05/24 | 692 | 700 | 692 | 700 | 600 |
2017/05/19 | 685 | 692 | 685 | 692 | 500 |
2017/05/18 | 681 | 691 | 681 | 691 | 500 |
2017/05/17 | 706 | 706 | 693 | 693 | 3,700 |
2017/05/16 | 711 | 711 | 705 | 705 | 1,300 |
2017/05/15 | 711 | 711 | 711 | 711 | 200 |
2017/05/12 | 710 | 710 | 710 | 710 | 1,300 |
2017/05/11 | 727 | 727 | 710 | 710 | 1,800 |
2017/05/10 | 724 | 724 | 722 | 722 | 400 |
2017/05/09 | 715 | 731 | 705 | 713 | 700 |
2017/05/08 | 723 | 725 | 723 | 724 | 800 |
2017/05/02 | 720 | 720 | 720 | 720 | 100 |
2017/05/01 | 734 | 734 | 728 | 728 | 2,200 |
2017/04/28 | 731 | 735 | 731 | 734 | 3,700 |
2017/04/27 | 713 | 734 | 713 | 731 | 1,000 |
2017/04/25 | 709 | 709 | 701 | 701 | 200 |
2017/04/24 | 705 | 705 | 705 | 705 | 100 |
2017/04/20 | 664 | 680 | 664 | 680 | 400 |
2017/04/18 | 660 | 674 | 660 | 674 | 1,200 |
2017/04/17 | 670 | 670 | 670 | 670 | 100 |
2017/04/14 | 672 | 672 | 672 | 672 | 200 |
2017/04/13 | 670 | 678 | 670 | 672 | 1,400 |
2017/04/12 | 700 | 700 | 680 | 680 | 2,000 |
2017/04/11 | 711 | 711 | 703 | 703 | 700 |
2017/04/10 | 707 | 713 | 706 | 713 | 300 |
2017/04/07 | 732 | 763 | 725 | 732 | 2,600 |
2017/04/06 | 685 | 692 | 682 | 692 | 800 |
2017/04/05 | 698 | 698 | 698 | 698 | 100 |
2017/04/04 | 698 | 698 | 682 | 682 | 1,300 |
2017/04/03 | 711 | 713 | 700 | 713 | 600 |
2017/03/31 | 754 | 755 | 720 | 727 | 14,500 |
2017/03/30 | 749 | 750 | 719 | 741 | 4,100 |
2017/03/29 | 761 | 780 | 720 | 763 | 3,900 |
2017/03/28 | 750 | 780 | 734 | 778 | 17,000 |
2017/03/27 | 701 | 728 | 700 | 728 | 3,100 |
2017/03/24 | 680 | 700 | 680 | 700 | 900 |
2017/03/23 | 680 | 685 | 680 | 680 | 800 |
2017/03/22 | 685 | 685 | 685 | 685 | 300 |
2017/03/21 | 684 | 689 | 682 | 685 | 2,300 |
2017/03/17 | 709 | 710 | 700 | 709 | 1,900 |
2017/03/16 | 710 | 710 | 709 | 709 | 700 |
2017/03/15 | 707 | 710 | 702 | 702 | 1,100 |
2017/03/14 | 713 | 713 | 710 | 710 | 1,100 |
2017/03/13 | 710 | 710 | 703 | 705 | 2,200 |
2017/03/10 | 716 | 721 | 710 | 710 | 2,700 |
2017/03/09 | 730 | 730 | 724 | 724 | 700 |
2017/03/08 | 730 | 730 | 730 | 730 | 600 |
2017/03/07 | 769 | 769 | 710 | 730 | 4,700 |
2017/03/06 | 768 | 788 | 768 | 771 | 1,900 |
2017/03/03 | 756 | 798 | 745 | 765 | 7,200 |
2017/03/02 | 750 | 805 | 750 | 765 | 28,700 |
2017/03/01 | 735 | 779 | 735 | 748 | 13,100 |
2017/02/28 | 694 | 754 | 691 | 735 | 13,100 |
2017/02/27 | 664 | 680 | 664 | 680 | 2,200 |
2017/02/24 | 660 | 660 | 660 | 660 | 1,500 |
2017/02/23 | 644 | 660 | 644 | 660 | 1,600 |
2017/02/22 | 640 | 643 | 640 | 643 | 5,000 |
2017/02/21 | 655 | 657 | 655 | 657 | 500 |
2017/02/20 | 653 | 653 | 651 | 651 | 600 |
2017/02/17 | 651 | 651 | 651 | 651 | 600 |
2017/02/16 | 645 | 651 | 645 | 651 | 1,500 |
2017/02/15 | 642 | 644 | 642 | 644 | 300 |
2017/02/14 | 641 | 641 | 641 | 641 | 100 |
2017/02/13 | 641 | 641 | 640 | 641 | 600 |
2017/02/09 | 655 | 664 | 615 | 658 | 8,200 |
2017/02/08 | 669 | 669 | 667 | 667 | 1,100 |
2017/02/07 | 652 | 652 | 651 | 651 | 900 |
2017/02/06 | 667 | 670 | 652 | 652 | 4,900 |
2017/02/03 | 700 | 700 | 665 | 667 | 15,100 |
2017/02/02 | 685 | 697 | 685 | 697 | 2,300 |
2017/02/01 | 680 | 682 | 680 | 682 | 5,900 |
2017/01/31 | 678 | 682 | 677 | 680 | 10,100 |
2017/01/30 | 670 | 675 | 670 | 675 | 1,700 |
2017/01/27 | 670 | 670 | 664 | 664 | 7,100 |
2017/01/26 | 665 | 665 | 662 | 665 | 2,200 |
2017/01/25 | 665 | 665 | 660 | 660 | 1,700 |
2017/01/24 | 670 | 670 | 670 | 670 | 1,100 |
2017/01/23 | 670 | 670 | 669 | 670 | 800 |
2017/01/20 | 661 | 661 | 661 | 661 | 1,600 |
2017/01/19 | 668 | 670 | 654 | 654 | 5,000 |
2017/01/18 | 631 | 670 | 631 | 665 | 2,500 |
2017/01/17 | 621 | 630 | 621 | 630 | 3,000 |
2017/01/16 | 618 | 618 | 618 | 618 | 100 |
2017/01/13 | 611 | 618 | 611 | 618 | 800 |
2017/01/12 | 613 | 613 | 611 | 611 | 400 |
2017/01/11 | 610 | 613 | 610 | 613 | 13,200 |
2017/01/10 | 621 | 621 | 609 | 613 | 5,000 |
2017/01/06 | 634 | 634 | 627 | 628 | 1,000 |
2017/01/05 | 637 | 643 | 637 | 640 | 12,900 |
2017/01/04 | 625 | 640 | 622 | 637 | 9,100 |