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 |
---|---|---|---|---|---|
2019/12/30 | 824 | 824 | 815 | 815 | 3,800 |
2019/12/27 | 839 | 839 | 839 | 839 | 300 |
2019/12/26 | 832 | 843 | 828 | 843 | 1,300 |
2019/12/25 | 830 | 830 | 830 | 830 | 200 |
2019/12/24 | 830 | 833 | 830 | 830 | 400 |
2019/12/23 | 830 | 830 | 830 | 830 | 500 |
2019/12/20 | 830 | 830 | 825 | 825 | 1,000 |
2019/12/19 | 830 | 830 | 830 | 830 | 5,700 |
2019/12/18 | 830 | 831 | 830 | 830 | 3,700 |
2019/12/17 | 842 | 842 | 835 | 835 | 900 |
2019/12/16 | 820 | 856 | 820 | 850 | 7,200 |
2019/12/13 | 845 | 845 | 835 | 835 | 1,400 |
2019/12/12 | 830 | 830 | 830 | 830 | 4,100 |
2019/12/11 | 830 | 830 | 830 | 830 | 1,400 |
2019/12/06 | 835 | 835 | 835 | 835 | 6,800 |
2019/12/05 | 817 | 835 | 817 | 835 | 2,900 |
2019/12/04 | 815 | 815 | 815 | 815 | 400 |
2019/12/03 | 815 | 820 | 813 | 820 | 1,700 |
2019/11/29 | 810 | 820 | 810 | 810 | 3,500 |
2019/11/28 | 819 | 819 | 801 | 810 | 1,400 |
2019/11/27 | 792 | 812 | 792 | 812 | 700 |
2019/11/26 | 782 | 792 | 782 | 792 | 400 |
2019/11/25 | 762 | 785 | 762 | 785 | 700 |
2019/11/22 | 764 | 764 | 764 | 764 | 1,000 |
2019/11/21 | 761 | 770 | 761 | 770 | 1,500 |
2019/11/18 | 780 | 790 | 780 | 783 | 3,500 |
2019/11/15 | 800 | 800 | 785 | 785 | 400 |
2019/11/14 | 770 | 840 | 770 | 800 | 2,400 |
2019/11/13 | 784 | 790 | 780 | 780 | 2,300 |
2019/11/12 | 820 | 820 | 760 | 773 | 5,700 |
2019/11/11 | 760 | 805 | 760 | 805 | 2,300 |
2019/11/08 | 753 | 757 | 753 | 757 | 200 |
2019/11/07 | 765 | 765 | 760 | 760 | 200 |
2019/11/06 | 780 | 780 | 780 | 780 | 1,800 |
2019/11/05 | 766 | 780 | 766 | 780 | 6,000 |
2019/11/01 | 766 | 766 | 766 | 766 | 100 |
2019/10/31 | 768 | 770 | 768 | 770 | 3,900 |
2019/10/30 | 761 | 768 | 761 | 768 | 1,400 |
2019/10/29 | 751 | 777 | 751 | 770 | 3,100 |
2019/10/28 | 757 | 757 | 751 | 751 | 200 |
2019/10/25 | 750 | 757 | 750 | 757 | 1,100 |
2019/10/23 | 740 | 740 | 740 | 740 | 100 |
2019/10/21 | 739 | 740 | 739 | 740 | 200 |
2019/10/15 | 750 | 750 | 733 | 733 | 600 |
2019/10/11 | 750 | 750 | 750 | 750 | 300 |
2019/10/01 | 744 | 750 | 744 | 750 | 1,200 |
2019/09/30 | 750 | 750 | 750 | 750 | 2,900 |
2019/09/27 | 735 | 750 | 735 | 750 | 700 |
2019/09/25 | 743 | 743 | 730 | 730 | 200 |
2019/09/24 | 725 | 735 | 725 | 735 | 500 |
2019/09/20 | 720 | 720 | 720 | 720 | 1,000 |
2019/09/19 | 713 | 713 | 713 | 713 | 100 |
2019/09/13 | 710 | 710 | 710 | 710 | 1,000 |
2019/09/11 | 718 | 718 | 718 | 718 | 100 |
2019/09/09 | 726 | 726 | 726 | 726 | 200 |
2019/09/04 | 711 | 735 | 710 | 725 | 3,700 |
2019/09/03 | 703 | 715 | 703 | 715 | 4,100 |
2019/09/02 | 769 | 769 | 769 | 769 | 200 |
2019/08/30 | 760 | 776 | 760 | 770 | 11,300 |
2019/08/29 | 753 | 760 | 753 | 760 | 300 |
2019/08/28 | 731 | 753 | 731 | 753 | 1,200 |
2019/08/27 | 760 | 760 | 760 | 760 | 100 |
2019/08/26 | 758 | 760 | 758 | 760 | 200 |
2019/08/16 | 760 | 760 | 760 | 760 | 100 |
2019/08/09 | 786 | 786 | 786 | 786 | 100 |
2019/08/06 | 795 | 800 | 782 | 796 | 7,900 |
2019/08/05 | 793 | 797 | 780 | 795 | 20,900 |
2019/08/02 | 792 | 793 | 778 | 793 | 4,200 |
2019/07/31 | 791 | 806 | 790 | 792 | 14,900 |
2019/07/30 | 785 | 791 | 785 | 791 | 9,600 |
2019/07/29 | 784 | 786 | 784 | 786 | 3,700 |
2019/07/26 | 781 | 784 | 772 | 784 | 6,100 |
2019/07/25 | 779 | 782 | 779 | 781 | 3,700 |
2019/07/24 | 778 | 779 | 771 | 779 | 1,500 |
2019/07/22 | 778 | 778 | 778 | 778 | 500 |
2019/07/19 | 767 | 778 | 767 | 778 | 5,700 |
2019/07/18 | 765 | 769 | 765 | 768 | 1,600 |
2019/07/16 | 764 | 767 | 764 | 766 | 2,700 |
2019/07/12 | 763 | 774 | 763 | 765 | 3,000 |
2019/07/11 | 764 | 764 | 764 | 764 | 500 |
2019/07/10 | 765 | 765 | 765 | 765 | 2,000 |
2019/07/09 | 761 | 765 | 761 | 765 | 7,300 |
2019/07/08 | 750 | 761 | 750 | 761 | 1,900 |
2019/07/04 | 741 | 746 | 741 | 746 | 300 |
2019/07/03 | 745 | 745 | 745 | 745 | 100 |
2019/07/02 | 740 | 744 | 740 | 744 | 900 |
2019/07/01 | 741 | 741 | 741 | 741 | 200 |
2019/06/28 | 752 | 752 | 739 | 739 | 3,900 |
2019/06/27 | 766 | 767 | 763 | 767 | 1,700 |
2019/06/26 | 765 | 767 | 765 | 766 | 3,000 |
2019/06/25 | 765 | 765 | 765 | 765 | 300 |
2019/06/24 | 760 | 765 | 756 | 765 | 600 |
2019/06/21 | 756 | 760 | 756 | 760 | 600 |
2019/06/20 | 751 | 755 | 751 | 755 | 1,500 |
2019/06/18 | 752 | 752 | 752 | 752 | 100 |
2019/06/17 | 753 | 753 | 753 | 753 | 100 |
2019/06/13 | 756 | 756 | 756 | 756 | 100 |
2019/06/12 | 739 | 757 | 739 | 757 | 1,600 |
2019/06/11 | 746 | 746 | 746 | 746 | 100 |
2019/06/07 | 746 | 746 | 746 | 746 | 1,000 |
2019/06/03 | 750 | 752 | 750 | 750 | 2,500 |
2019/05/31 | 750 | 750 | 750 | 750 | 2,700 |
2019/05/30 | 750 | 750 | 750 | 750 | 400 |
2019/05/29 | 750 | 750 | 750 | 750 | 100 |
2019/05/28 | 741 | 757 | 741 | 757 | 700 |
2019/05/27 | 711 | 740 | 711 | 740 | 600 |
2019/05/24 | 700 | 710 | 699 | 710 | 2,600 |
2019/05/21 | 720 | 729 | 720 | 729 | 900 |
2019/05/15 | 750 | 750 | 750 | 750 | 200 |
2019/05/14 | 767 | 769 | 767 | 769 | 1,400 |
2019/05/13 | 768 | 768 | 768 | 768 | 300 |
2019/05/09 | 768 | 768 | 768 | 768 | 300 |
2019/05/07 | 768 | 768 | 768 | 768 | 400 |
2019/04/26 | 768 | 768 | 768 | 768 | 2,800 |
2019/04/25 | 751 | 769 | 750 | 768 | 1,700 |
2019/04/24 | 753 | 753 | 750 | 750 | 500 |
2019/04/23 | 760 | 760 | 753 | 753 | 1,300 |
2019/04/22 | 775 | 775 | 775 | 775 | 400 |
2019/04/19 | 775 | 775 | 775 | 775 | 500 |
2019/04/18 | 774 | 775 | 774 | 775 | 2,600 |
2019/04/17 | 774 | 775 | 774 | 774 | 2,500 |
2019/04/16 | 774 | 775 | 774 | 774 | 4,000 |
2019/04/15 | 773 | 776 | 773 | 773 | 4,100 |
2019/04/12 | 772 | 779 | 772 | 773 | 6,400 |
2019/04/11 | 771 | 773 | 771 | 772 | 4,200 |
2019/04/10 | 770 | 776 | 770 | 771 | 6,600 |
2019/04/09 | 768 | 772 | 768 | 769 | 4,500 |
2019/04/08 | 767 | 768 | 767 | 768 | 2,600 |
2019/04/05 | 765 | 768 | 750 | 767 | 10,200 |
2019/04/04 | 765 | 768 | 764 | 765 | 12,400 |
2019/04/03 | 762 | 765 | 762 | 765 | 3,000 |
2019/03/29 | 763 | 763 | 763 | 763 | 3,300 |
2019/03/28 | 741 | 763 | 741 | 763 | 8,700 |
2019/03/27 | 741 | 741 | 741 | 741 | 100 |
2019/03/26 | 750 | 760 | 750 | 750 | 4,000 |
2019/03/25 | 734 | 758 | 734 | 758 | 600 |
2019/03/22 | 751 | 760 | 750 | 759 | 2,900 |
2019/03/15 | 750 | 750 | 750 | 750 | 100 |
2019/03/11 | 750 | 750 | 750 | 750 | 200 |
2019/03/04 | 758 | 770 | 758 | 770 | 4,200 |
2019/03/01 | 765 | 765 | 758 | 758 | 200 |
2019/02/28 | 780 | 780 | 780 | 780 | 3,300 |
2019/02/27 | 766 | 789 | 766 | 780 | 1,800 |
2019/02/26 | 765 | 766 | 765 | 766 | 400 |
2019/02/25 | 765 | 765 | 765 | 765 | 300 |
2019/02/22 | 760 | 765 | 751 | 765 | 3,400 |
2019/02/21 | 770 | 770 | 756 | 761 | 900 |
2019/02/20 | 755 | 755 | 755 | 755 | 200 |
2019/02/15 | 776 | 780 | 775 | 780 | 1,200 |
2019/02/14 | 777 | 777 | 777 | 777 | 100 |
2019/02/12 | 775 | 776 | 775 | 776 | 500 |
2019/02/08 | 761 | 781 | 761 | 775 | 600 |
2019/02/05 | 804 | 804 | 804 | 804 | 300 |
2019/02/01 | 804 | 804 | 804 | 804 | 100 |
2019/01/31 | 849 | 849 | 849 | 849 | 2,700 |
2019/01/30 | 860 | 861 | 849 | 849 | 1,400 |
2019/01/29 | 842 | 848 | 842 | 848 | 600 |
2019/01/28 | 837 | 837 | 837 | 837 | 200 |
2019/01/09 | 836 | 836 | 836 | 836 | 100 |
2019/01/08 | 849 | 849 | 835 | 835 | 700 |
2019/01/07 | 850 | 851 | 850 | 850 | 2,800 |
2019/01/04 | 838 | 851 | 838 | 850 | 2,100 |