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 |
---|---|---|---|---|---|
2018/12/28 | 835 | 835 | 835 | 835 | 1,300 |
2018/12/27 | 757 | 810 | 757 | 810 | 1,100 |
2018/12/26 | 701 | 733 | 701 | 733 | 300 |
2018/12/25 | 696 | 696 | 696 | 696 | 100 |
2018/12/21 | 716 | 716 | 701 | 701 | 300 |
2018/12/20 | 731 | 731 | 718 | 718 | 300 |
2018/12/19 | 729 | 731 | 729 | 731 | 600 |
2018/12/18 | 730 | 731 | 730 | 731 | 300 |
2018/12/17 | 730 | 731 | 730 | 731 | 500 |
2018/12/14 | 735 | 735 | 731 | 731 | 200 |
2018/12/10 | 758 | 758 | 743 | 745 | 900 |
2018/12/07 | 758 | 760 | 758 | 758 | 10,600 |
2018/12/06 | 746 | 758 | 745 | 758 | 1,400 |
2018/12/05 | 742 | 743 | 742 | 743 | 300 |
2018/12/04 | 760 | 760 | 757 | 757 | 300 |
2018/12/03 | 762 | 765 | 761 | 761 | 1,000 |
2018/11/30 | 762 | 762 | 758 | 762 | 7,300 |
2018/11/29 | 748 | 768 | 748 | 762 | 2,600 |
2018/11/28 | 746 | 746 | 746 | 746 | 300 |
2018/11/27 | 747 | 747 | 746 | 746 | 2,400 |
2018/11/26 | 757 | 757 | 745 | 747 | 2,500 |
2018/11/22 | 822 | 825 | 724 | 747 | 23,900 |
2018/11/21 | 821 | 821 | 821 | 821 | 100 |
2018/11/20 | 820 | 820 | 820 | 820 | 200 |
2018/11/16 | 820 | 820 | 820 | 820 | 900 |
2018/11/15 | 823 | 823 | 820 | 820 | 800 |
2018/11/14 | 829 | 829 | 823 | 824 | 900 |
2018/11/12 | 841 | 841 | 830 | 830 | 400 |
2018/11/09 | 870 | 870 | 870 | 870 | 100 |
2018/11/08 | 870 | 870 | 870 | 870 | 300 |
2018/11/07 | 857 | 861 | 855 | 855 | 700 |
2018/11/06 | 875 | 875 | 872 | 872 | 300 |
2018/11/05 | 900 | 900 | 883 | 883 | 600 |
2018/11/02 | 900 | 900 | 900 | 900 | 400 |
2018/11/01 | 900 | 900 | 900 | 900 | 600 |
2018/10/31 | 889 | 907 | 889 | 900 | 3,100 |
2018/10/30 | 888 | 891 | 888 | 888 | 700 |
2018/10/29 | 896 | 896 | 881 | 888 | 900 |
2018/10/26 | 893 | 896 | 889 | 889 | 1,400 |
2018/10/25 | 867 | 888 | 864 | 888 | 4,100 |
2018/10/24 | 860 | 860 | 860 | 860 | 200 |
2018/10/23 | 852 | 870 | 845 | 860 | 18,800 |
2018/10/19 | 857 | 857 | 857 | 857 | 100 |
2018/10/18 | 857 | 857 | 857 | 857 | 100 |
2018/10/17 | 857 | 857 | 857 | 857 | 100 |
2018/10/16 | 858 | 858 | 858 | 858 | 100 |
2018/10/15 | 858 | 858 | 858 | 858 | 300 |
2018/10/12 | 850 | 858 | 850 | 858 | 1,800 |
2018/10/11 | 850 | 850 | 845 | 849 | 2,100 |
2018/10/10 | 855 | 855 | 850 | 850 | 6,100 |
2018/10/09 | 850 | 850 | 850 | 850 | 500 |
2018/10/05 | 850 | 851 | 850 | 850 | 1,400 |
2018/10/04 | 850 | 850 | 847 | 850 | 1,600 |
2018/10/03 | 850 | 852 | 850 | 850 | 400 |
2018/10/02 | 852 | 852 | 813 | 848 | 7,400 |
2018/10/01 | 851 | 855 | 851 | 853 | 700 |
2018/09/28 | 855 | 855 | 850 | 851 | 4,300 |
2018/09/27 | 852 | 860 | 852 | 855 | 600 |
2018/09/26 | 847 | 869 | 847 | 853 | 1,500 |
2018/09/25 | 851 | 851 | 847 | 847 | 900 |
2018/09/21 | 850 | 852 | 850 | 851 | 1,600 |
2018/09/20 | 845 | 860 | 845 | 850 | 5,300 |
2018/09/19 | 844 | 846 | 844 | 846 | 1,800 |
2018/09/18 | 843 | 844 | 843 | 844 | 1,400 |
2018/09/14 | 838 | 845 | 838 | 845 | 2,700 |
2018/09/13 | 854 | 854 | 853 | 853 | 1,700 |
2018/09/12 | 854 | 854 | 853 | 853 | 1,300 |
2018/09/11 | 855 | 855 | 854 | 854 | 1,100 |
2018/09/10 | 851 | 855 | 851 | 855 | 1,500 |
2018/09/07 | 855 | 856 | 855 | 855 | 2,800 |
2018/09/06 | 856 | 856 | 855 | 855 | 800 |
2018/09/05 | 860 | 861 | 860 | 860 | 1,700 |
2018/09/04 | 861 | 861 | 860 | 861 | 1,400 |
2018/09/03 | 869 | 869 | 860 | 860 | 2,300 |
2018/08/31 | 867 | 872 | 867 | 869 | 4,400 |
2018/08/30 | 861 | 865 | 861 | 865 | 4,600 |
2018/08/29 | 841 | 870 | 841 | 860 | 3,900 |
2018/08/28 | 840 | 847 | 840 | 841 | 600 |
2018/08/27 | 836 | 860 | 836 | 838 | 5,200 |
2018/08/24 | 831 | 833 | 831 | 833 | 600 |
2018/08/21 | 830 | 830 | 830 | 830 | 1,000 |
2018/08/20 | 830 | 830 | 830 | 830 | 2,000 |
2018/08/17 | 847 | 847 | 847 | 847 | 1,700 |
2018/08/16 | 852 | 852 | 849 | 849 | 4,000 |
2018/08/14 | 870 | 870 | 866 | 866 | 700 |
2018/08/13 | 872 | 887 | 870 | 870 | 2,000 |
2018/08/10 | 885 | 885 | 871 | 871 | 500 |
2018/08/09 | 887 | 888 | 887 | 888 | 200 |
2018/08/08 | 887 | 887 | 887 | 887 | 300 |
2018/08/07 | 890 | 892 | 886 | 886 | 700 |
2018/08/06 | 890 | 890 | 890 | 890 | 500 |
2018/08/03 | 893 | 893 | 893 | 893 | 100 |
2018/08/02 | 890 | 892 | 890 | 892 | 500 |
2018/08/01 | 930 | 930 | 860 | 890 | 18,700 |
2018/07/31 | 929 | 935 | 929 | 930 | 2,700 |
2018/07/30 | 913 | 938 | 913 | 929 | 1,600 |
2018/07/27 | 920 | 933 | 915 | 917 | 900 |
2018/07/26 | 900 | 912 | 900 | 912 | 800 |
2018/07/25 | 896 | 900 | 891 | 897 | 1,500 |
2018/07/23 | 878 | 879 | 878 | 879 | 200 |
2018/07/20 | 878 | 878 | 878 | 878 | 300 |
2018/07/19 | 882 | 882 | 877 | 877 | 2,600 |
2018/07/18 | 898 | 898 | 881 | 881 | 1,000 |
2018/07/17 | 894 | 894 | 872 | 872 | 700 |
2018/07/13 | 900 | 900 | 894 | 894 | 300 |
2018/07/12 | 899 | 900 | 899 | 899 | 700 |
2018/07/11 | 898 | 898 | 898 | 898 | 800 |
2018/07/10 | 910 | 910 | 896 | 896 | 600 |
2018/07/09 | 910 | 915 | 895 | 910 | 3,300 |
2018/07/06 | 899 | 913 | 891 | 910 | 9,600 |
2018/07/05 | 905 | 925 | 896 | 925 | 6,700 |
2018/07/04 | 905 | 910 | 900 | 910 | 5,300 |
2018/07/03 | 923 | 923 | 905 | 905 | 4,100 |
2018/07/02 | 921 | 955 | 921 | 921 | 5,300 |
2018/06/29 | 922 | 935 | 921 | 921 | 2,500 |
2018/06/28 | 900 | 933 | 900 | 921 | 3,400 |
2018/06/27 | 893 | 910 | 893 | 910 | 600 |
2018/06/26 | 890 | 895 | 890 | 890 | 600 |
2018/06/25 | 880 | 882 | 880 | 882 | 3,400 |
2018/06/22 | 885 | 885 | 880 | 880 | 300 |
2018/06/21 | 883 | 885 | 883 | 885 | 300 |
2018/06/18 | 867 | 878 | 867 | 878 | 1,000 |
2018/06/15 | 882 | 882 | 882 | 882 | 100 |
2018/06/12 | 883 | 883 | 883 | 883 | 200 |
2018/06/11 | 880 | 880 | 880 | 880 | 300 |
2018/06/08 | 878 | 880 | 877 | 880 | 10,800 |
2018/06/07 | 909 | 909 | 877 | 877 | 2,600 |
2018/06/04 | 893 | 910 | 893 | 910 | 1,500 |
2018/06/01 | 893 | 893 | 893 | 893 | 300 |
2018/05/31 | 889 | 893 | 889 | 893 | 1,800 |
2018/05/30 | 882 | 899 | 882 | 889 | 1,000 |
2018/05/29 | 871 | 882 | 871 | 882 | 500 |
2018/05/28 | 882 | 882 | 870 | 870 | 800 |
2018/05/25 | 865 | 867 | 865 | 867 | 200 |
2018/05/24 | 866 | 866 | 866 | 866 | 200 |
2018/05/23 | 864 | 867 | 864 | 867 | 600 |
2018/05/22 | 860 | 862 | 860 | 862 | 1,200 |
2018/05/21 | 870 | 870 | 859 | 859 | 7,400 |
2018/05/17 | 880 | 880 | 880 | 880 | 200 |
2018/05/16 | 881 | 881 | 881 | 881 | 100 |
2018/05/15 | 885 | 885 | 874 | 874 | 1,000 |
2018/05/14 | 874 | 874 | 855 | 874 | 3,200 |
2018/05/11 | 855 | 865 | 855 | 865 | 700 |
2018/05/10 | 848 | 851 | 848 | 851 | 500 |
2018/05/09 | 848 | 848 | 848 | 848 | 200 |
2018/05/08 | 840 | 840 | 840 | 840 | 500 |
2018/05/07 | 873 | 873 | 840 | 842 | 2,100 |
2018/05/02 | 850 | 850 | 848 | 848 | 500 |
2018/04/27 | 862 | 862 | 850 | 850 | 4,000 |
2018/04/26 | 873 | 873 | 850 | 861 | 1,500 |
2018/04/25 | 873 | 883 | 860 | 860 | 2,600 |
2018/04/24 | 873 | 890 | 873 | 885 | 1,100 |
2018/04/23 | 863 | 929 | 863 | 872 | 4,300 |
2018/04/20 | 843 | 858 | 837 | 843 | 1,400 |
2018/04/19 | 832 | 843 | 832 | 843 | 1,900 |
2018/04/18 | 853 | 856 | 843 | 843 | 800 |
2018/04/17 | 867 | 870 | 840 | 842 | 3,500 |
2018/04/16 | 948 | 948 | 892 | 892 | 5,000 |
2018/04/13 | 969 | 970 | 940 | 940 | 3,500 |
2018/04/12 | 938 | 969 | 934 | 969 | 1,200 |
2018/04/11 | 969 | 969 | 946 | 968 | 600 |
2018/04/10 | 1,005 | 1,005 | 970 | 999 | 1,700 |
2018/04/09 | 976 | 1,006 | 976 | 1,005 | 1,600 |
2018/04/06 | 1,005 | 1,005 | 1,005 | 1,005 | 600 |
2018/04/05 | 1,030 | 1,031 | 1,004 | 1,004 | 900 |
2018/04/04 | 1,043 | 1,043 | 999 | 1,030 | 2,600 |
2018/04/03 | 1,010 | 1,010 | 965 | 968 | 1,400 |
2018/04/02 | 1,019 | 1,019 | 1,010 | 1,010 | 1,500 |
2018/03/30 | 1,060 | 1,060 | 1,029 | 1,054 | 1,800 |
2018/03/29 | 1,049 | 1,049 | 1,029 | 1,029 | 600 |
2018/03/28 | 999 | 1,011 | 998 | 1,011 | 3,500 |
2018/03/27 | 1,006 | 1,006 | 998 | 1,005 | 1,300 |
2018/03/26 | 970 | 1,001 | 970 | 998 | 1,300 |
2018/03/23 | 952 | 1,007 | 939 | 1,000 | 7,500 |
2018/03/22 | 1,005 | 1,005 | 983 | 983 | 1,700 |
2018/03/20 | 971 | 1,020 | 971 | 980 | 4,100 |
2018/03/19 | 996 | 1,018 | 970 | 970 | 15,100 |
2018/03/16 | 1,060 | 1,060 | 961 | 967 | 29,700 |
2018/03/15 | 1,129 | 1,224 | 1,038 | 1,041 | 118,200 |
2018/03/14 | 1,125 | 1,129 | 1,125 | 1,129 | 39,200 |
2018/03/13 | 850 | 979 | 850 | 979 | 77,100 |
2018/03/12 | 830 | 830 | 829 | 829 | 300 |
2018/03/09 | 821 | 827 | 820 | 821 | 600 |
2018/03/08 | 820 | 820 | 820 | 820 | 300 |
2018/03/07 | 831 | 831 | 817 | 817 | 700 |
2018/03/06 | 833 | 833 | 831 | 831 | 800 |
2018/03/05 | 885 | 885 | 820 | 832 | 11,600 |
2018/03/02 | 895 | 895 | 883 | 883 | 1,400 |
2018/03/01 | 915 | 915 | 915 | 915 | 2,000 |
2018/02/28 | 887 | 915 | 887 | 915 | 6,100 |
2018/02/27 | 870 | 879 | 870 | 879 | 1,000 |
2018/02/26 | 855 | 855 | 855 | 855 | 300 |
2018/02/23 | 849 | 865 | 842 | 855 | 15,300 |
2018/02/22 | 841 | 841 | 841 | 841 | 200 |
2018/02/21 | 841 | 841 | 841 | 841 | 600 |
2018/02/20 | 845 | 845 | 841 | 841 | 400 |
2018/02/16 | 878 | 878 | 848 | 857 | 1,100 |
2018/02/15 | 861 | 861 | 861 | 861 | 200 |
2018/02/14 | 835 | 846 | 831 | 846 | 3,000 |
2018/02/13 | 856 | 856 | 856 | 856 | 200 |
2018/02/09 | 845 | 847 | 841 | 841 | 1,800 |
2018/02/08 | 854 | 860 | 854 | 855 | 4,600 |
2018/02/07 | 845 | 854 | 844 | 844 | 600 |
2018/02/06 | 851 | 851 | 830 | 845 | 3,900 |
2018/02/05 | 862 | 862 | 842 | 850 | 3,400 |
2018/02/02 | 851 | 851 | 851 | 851 | 500 |
2018/02/01 | 860 | 860 | 860 | 860 | 1,700 |
2018/01/31 | 851 | 865 | 851 | 860 | 6,000 |
2018/01/30 | 850 | 865 | 849 | 850 | 14,800 |
2018/01/29 | 838 | 850 | 838 | 850 | 2,800 |
2018/01/26 | 830 | 830 | 830 | 830 | 1,100 |
2018/01/25 | 840 | 840 | 826 | 834 | 1,400 |
2018/01/24 | 850 | 850 | 840 | 840 | 2,500 |
2018/01/23 | 860 | 860 | 850 | 850 | 300 |
2018/01/22 | 850 | 850 | 839 | 850 | 18,700 |
2018/01/18 | 849 | 849 | 849 | 849 | 700 |
2018/01/17 | 849 | 849 | 844 | 844 | 800 |
2018/01/16 | 850 | 851 | 849 | 849 | 3,200 |
2018/01/11 | 855 | 855 | 845 | 845 | 1,300 |
2018/01/09 | 875 | 876 | 861 | 866 | 1,300 |
2018/01/05 | 880 | 885 | 874 | 874 | 1,700 |
2018/01/04 | 896 | 901 | 890 | 890 | 18,900 |