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 |
---|---|---|---|---|---|
2020/12/30 | 915 | 915 | 905 | 905 | 2,500 |
2020/12/29 | 891 | 925 | 885 | 915 | 1,700 |
2020/12/28 | 901 | 932 | 885 | 891 | 3,300 |
2020/12/25 | 888 | 898 | 888 | 891 | 700 |
2020/12/24 | 874 | 880 | 871 | 873 | 1,100 |
2020/12/22 | 870 | 877 | 870 | 877 | 700 |
2020/12/21 | 905 | 905 | 870 | 870 | 3,200 |
2020/12/18 | 900 | 928 | 885 | 905 | 1,900 |
2020/12/17 | 931 | 931 | 900 | 900 | 500 |
2020/12/16 | 914 | 914 | 898 | 901 | 700 |
2020/12/15 | 881 | 905 | 881 | 903 | 1,600 |
2020/12/14 | 901 | 901 | 878 | 881 | 1,500 |
2020/12/11 | 930 | 930 | 902 | 904 | 1,700 |
2020/12/10 | 955 | 977 | 929 | 931 | 5,000 |
2020/12/09 | 1,004 | 1,035 | 941 | 970 | 11,800 |
2020/12/08 | 1,087 | 1,387 | 1,000 | 1,000 | 66,500 |
2020/12/07 | 950 | 1,100 | 950 | 1,087 | 9,700 |
2020/12/04 | 950 | 950 | 949 | 950 | 1,200 |
2020/12/03 | 934 | 945 | 934 | 945 | 300 |
2020/12/02 | 934 | 934 | 934 | 934 | 200 |
2020/12/01 | 929 | 934 | 926 | 934 | 500 |
2020/11/30 | 919 | 920 | 911 | 920 | 2,500 |
2020/11/27 | 890 | 911 | 890 | 911 | 500 |
2020/11/26 | 890 | 890 | 868 | 890 | 1,300 |
2020/11/25 | 879 | 890 | 867 | 890 | 1,100 |
2020/11/24 | 875 | 875 | 860 | 860 | 600 |
2020/11/19 | 869 | 869 | 854 | 869 | 500 |
2020/11/17 | 831 | 847 | 831 | 847 | 200 |
2020/11/16 | 824 | 824 | 824 | 824 | 500 |
2020/11/13 | 845 | 845 | 845 | 845 | 200 |
2020/11/11 | 834 | 835 | 833 | 835 | 400 |
2020/10/30 | 837 | 837 | 837 | 837 | 2,400 |
2020/10/29 | 830 | 855 | 830 | 837 | 1,100 |
2020/10/27 | 819 | 820 | 819 | 820 | 200 |
2020/10/26 | 810 | 812 | 808 | 808 | 400 |
2020/10/20 | 808 | 808 | 808 | 808 | 100 |
2020/10/15 | 814 | 814 | 807 | 811 | 600 |
2020/10/13 | 820 | 820 | 820 | 820 | 100 |
2020/10/12 | 836 | 839 | 805 | 805 | 2,400 |
2020/10/08 | 833 | 833 | 833 | 833 | 1,100 |
2020/10/07 | 830 | 842 | 830 | 842 | 500 |
2020/10/06 | 875 | 875 | 830 | 830 | 900 |
2020/10/05 | 860 | 875 | 860 | 875 | 1,600 |
2020/10/02 | 830 | 830 | 830 | 830 | 3,500 |
2020/09/30 | 849 | 849 | 834 | 834 | 2,500 |
2020/09/29 | 816 | 850 | 816 | 834 | 1,500 |
2020/09/01 | 803 | 803 | 803 | 803 | 1,300 |
2020/08/31 | 803 | 803 | 803 | 803 | 2,000 |
2020/08/28 | 800 | 810 | 800 | 803 | 1,200 |
2020/08/27 | 812 | 812 | 812 | 812 | 100 |
2020/08/26 | 804 | 804 | 804 | 804 | 400 |
2020/08/25 | 801 | 804 | 800 | 804 | 800 |
2020/08/24 | 806 | 806 | 800 | 800 | 500 |
2020/08/21 | 795 | 795 | 795 | 795 | 300 |
2020/08/20 | 796 | 796 | 796 | 796 | 200 |
2020/08/19 | 797 | 797 | 797 | 797 | 200 |
2020/08/17 | 800 | 800 | 797 | 797 | 300 |
2020/08/14 | 800 | 800 | 800 | 800 | 100 |
2020/08/13 | 801 | 801 | 801 | 801 | 300 |
2020/08/12 | 803 | 803 | 801 | 801 | 500 |
2020/08/11 | 818 | 818 | 803 | 803 | 400 |
2020/08/07 | 819 | 819 | 817 | 818 | 400 |
2020/08/06 | 849 | 850 | 795 | 796 | 3,100 |
2020/08/05 | 849 | 849 | 849 | 849 | 200 |
2020/08/04 | 848 | 849 | 848 | 849 | 200 |
2020/07/31 | 839 | 839 | 839 | 839 | 7,700 |
2020/07/30 | 839 | 840 | 831 | 839 | 1,100 |
2020/07/29 | 841 | 841 | 841 | 841 | 200 |
2020/07/28 | 819 | 831 | 819 | 826 | 800 |
2020/07/27 | 815 | 815 | 815 | 815 | 600 |
2020/07/21 | 815 | 815 | 815 | 815 | 400 |
2020/07/13 | 800 | 815 | 800 | 815 | 500 |
2020/07/10 | 801 | 804 | 801 | 804 | 200 |
2020/07/09 | 830 | 830 | 830 | 830 | 100 |
2020/07/08 | 850 | 850 | 839 | 839 | 9,200 |
2020/07/07 | 812 | 847 | 802 | 839 | 2,300 |
2020/07/06 | 797 | 797 | 797 | 797 | 100 |
2020/07/03 | 788 | 788 | 788 | 788 | 200 |
2020/07/02 | 790 | 804 | 764 | 804 | 3,000 |
2020/07/01 | 829 | 852 | 829 | 852 | 1,300 |
2020/06/30 | 781 | 818 | 781 | 806 | 2,400 |
2020/06/29 | 745 | 758 | 745 | 758 | 2,300 |
2020/06/26 | 735 | 741 | 735 | 741 | 200 |
2020/06/24 | 734 | 734 | 734 | 734 | 300 |
2020/06/22 | 725 | 725 | 725 | 725 | 100 |
2020/06/11 | 716 | 725 | 716 | 725 | 1,600 |
2020/06/02 | 748 | 753 | 748 | 753 | 600 |
2020/06/01 | 746 | 748 | 746 | 748 | 200 |
2020/05/29 | 746 | 746 | 746 | 746 | 1,000 |
2020/05/28 | 721 | 733 | 721 | 733 | 400 |
2020/05/20 | 685 | 695 | 685 | 695 | 300 |
2020/05/11 | 703 | 715 | 703 | 715 | 400 |
2020/05/07 | 733 | 733 | 733 | 733 | 1,000 |
2020/04/30 | 733 | 735 | 733 | 733 | 1,600 |
2020/04/28 | 731 | 733 | 731 | 733 | 1,300 |
2020/04/27 | 730 | 730 | 730 | 730 | 200 |
2020/04/24 | 701 | 701 | 701 | 701 | 200 |
2020/04/23 | 696 | 697 | 696 | 697 | 500 |
2020/04/22 | 695 | 695 | 694 | 694 | 200 |
2020/04/10 | 732 | 732 | 687 | 697 | 400 |
2020/04/08 | 687 | 687 | 687 | 687 | 100 |
2020/04/01 | 732 | 732 | 732 | 732 | 900 |
2020/03/31 | 718 | 732 | 715 | 732 | 1,700 |
2020/03/30 | 690 | 727 | 690 | 697 | 2,600 |
2020/03/27 | 677 | 677 | 677 | 677 | 200 |
2020/03/26 | 677 | 677 | 677 | 677 | 200 |
2020/03/25 | 600 | 679 | 600 | 679 | 500 |
2020/03/24 | 565 | 594 | 565 | 594 | 300 |
2020/03/23 | 560 | 580 | 550 | 565 | 4,400 |
2020/03/19 | 565 | 570 | 565 | 570 | 400 |
2020/03/17 | 565 | 565 | 565 | 565 | 100 |
2020/03/13 | 587 | 587 | 565 | 565 | 2,100 |
2020/03/12 | 591 | 591 | 587 | 591 | 600 |
2020/03/11 | 591 | 591 | 591 | 591 | 100 |
2020/03/10 | 605 | 605 | 585 | 586 | 1,600 |
2020/03/09 | 635 | 642 | 630 | 630 | 3,800 |
2020/03/06 | 689 | 689 | 679 | 679 | 1,300 |
2020/03/05 | 671 | 671 | 671 | 671 | 300 |
2020/03/03 | 672 | 672 | 672 | 672 | 100 |
2020/03/02 | 692 | 693 | 692 | 692 | 1,100 |
2020/02/28 | 692 | 700 | 692 | 693 | 5,400 |
2020/02/27 | 694 | 694 | 692 | 692 | 400 |
2020/02/26 | 687 | 690 | 686 | 690 | 1,400 |
2020/02/25 | 705 | 706 | 690 | 690 | 1,200 |
2020/02/20 | 720 | 720 | 720 | 720 | 1,100 |
2020/02/19 | 718 | 718 | 717 | 717 | 200 |
2020/02/18 | 715 | 719 | 688 | 704 | 4,800 |
2020/02/17 | 722 | 723 | 722 | 723 | 900 |
2020/02/14 | 725 | 725 | 719 | 719 | 900 |
2020/02/13 | 740 | 740 | 729 | 729 | 1,600 |
2020/02/12 | 745 | 745 | 740 | 740 | 600 |
2020/02/10 | 756 | 756 | 742 | 746 | 1,700 |
2020/02/07 | 748 | 760 | 748 | 756 | 5,300 |
2020/02/06 | 807 | 812 | 800 | 808 | 5,900 |
2020/02/05 | 806 | 806 | 776 | 798 | 7,500 |
2020/02/04 | 795 | 802 | 795 | 802 | 9,500 |
2020/02/03 | 785 | 795 | 785 | 795 | 1,800 |
2020/01/31 | 776 | 801 | 776 | 785 | 4,300 |
2020/01/30 | 776 | 776 | 773 | 776 | 700 |
2020/01/29 | 779 | 779 | 771 | 771 | 200 |
2020/01/28 | 790 | 790 | 770 | 770 | 1,300 |
2020/01/27 | 781 | 791 | 781 | 790 | 2,500 |
2020/01/24 | 789 | 789 | 788 | 789 | 300 |
2020/01/22 | 781 | 781 | 781 | 781 | 200 |
2020/01/21 | 781 | 782 | 781 | 781 | 300 |
2020/01/20 | 815 | 815 | 795 | 795 | 101,200 |
2020/01/17 | 800 | 811 | 800 | 800 | 31,600 |
2020/01/16 | 800 | 800 | 800 | 800 | 24,500 |
2020/01/15 | 800 | 800 | 800 | 800 | 8,200 |
2020/01/14 | 772 | 805 | 772 | 800 | 5,300 |
2020/01/09 | 800 | 800 | 800 | 800 | 400 |
2020/01/08 | 800 | 800 | 800 | 800 | 100 |
2020/01/06 | 812 | 822 | 810 | 822 | 1,600 |