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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,422 | 1,422 | 1,398 | 1,415 | 1,000 |
| 2022/12/29 | 1,555 | 1,678 | 1,392 | 1,392 | 4,300 |
| 2022/12/28 | 1,395 | 1,425 | 1,395 | 1,425 | 500 |
| 2022/12/27 | 1,400 | 1,400 | 1,385 | 1,385 | 400 |
| 2022/12/26 | 1,380 | 1,415 | 1,380 | 1,415 | 400 |
| 2022/12/23 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/12/22 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/12/21 | 1,377 | 1,380 | 1,375 | 1,380 | 1,000 |
| 2022/12/20 | 1,368 | 1,377 | 1,368 | 1,377 | 500 |
| 2022/12/16 | 1,411 | 1,416 | 1,411 | 1,416 | 200 |
| 2022/12/13 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2022/12/09 | 1,400 | 1,411 | 1,387 | 1,411 | 700 |
| 2022/12/07 | 1,391 | 1,459 | 1,391 | 1,459 | 400 |
| 2022/12/06 | 1,400 | 1,402 | 1,377 | 1,400 | 5,400 |
| 2022/12/02 | 1,399 | 1,400 | 1,399 | 1,400 | 200 |
| 2022/12/01 | 1,400 | 1,400 | 1,399 | 1,399 | 500 |
| 2022/11/30 | 1,427 | 1,427 | 1,399 | 1,399 | 4,100 |
| 2022/11/29 | 1,393 | 1,444 | 1,393 | 1,444 | 1,000 |
| 2022/11/28 | 1,404 | 1,404 | 1,387 | 1,387 | 300 |
| 2022/11/25 | 1,382 | 1,408 | 1,382 | 1,404 | 500 |
| 2022/11/24 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2022/11/22 | 1,382 | 1,382 | 1,382 | 1,382 | 200 |
| 2022/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | 200 |
| 2022/11/17 | 1,381 | 1,381 | 1,363 | 1,381 | 1,300 |
| 2022/11/16 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
| 2022/11/15 | 1,410 | 1,411 | 1,410 | 1,411 | 500 |
| 2022/11/08 | 1,386 | 1,422 | 1,386 | 1,411 | 1,000 |
| 2022/11/07 | 1,375 | 1,387 | 1,375 | 1,386 | 1,200 |
| 2022/11/04 | 1,356 | 1,383 | 1,356 | 1,383 | 300 |
| 2022/11/02 | 1,369 | 1,386 | 1,369 | 1,386 | 600 |
| 2022/10/31 | 1,352 | 1,380 | 1,339 | 1,380 | 3,700 |
| 2022/10/28 | 1,393 | 1,416 | 1,340 | 1,340 | 2,900 |
| 2022/10/27 | 1,370 | 1,393 | 1,370 | 1,393 | 400 |
| 2022/10/26 | 1,340 | 1,370 | 1,340 | 1,370 | 800 |
| 2022/10/25 | 1,332 | 1,340 | 1,332 | 1,340 | 700 |
| 2022/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/10/21 | 1,310 | 1,340 | 1,310 | 1,340 | 600 |
| 2022/10/20 | 1,306 | 1,310 | 1,306 | 1,310 | 400 |
| 2022/10/18 | 1,290 | 1,306 | 1,290 | 1,306 | 200 |
| 2022/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | 200 |
| 2022/10/13 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2022/10/12 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2022/10/07 | 1,340 | 1,340 | 1,310 | 1,310 | 1,400 |
| 2022/10/06 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2022/10/05 | 1,335 | 1,360 | 1,335 | 1,340 | 1,100 |
| 2022/10/04 | 1,304 | 1,372 | 1,304 | 1,330 | 1,000 |
| 2022/10/03 | 1,332 | 1,361 | 1,304 | 1,304 | 1,000 |
| 2022/09/30 | 1,360 | 1,360 | 1,301 | 1,332 | 2,700 |
| 2022/09/29 | 1,409 | 1,409 | 1,360 | 1,360 | 900 |
| 2022/09/28 | 1,550 | 1,580 | 1,409 | 1,409 | 6,500 |
| 2022/09/27 | 1,438 | 1,650 | 1,352 | 1,550 | 49,100 |
| 2022/09/26 | 1,300 | 1,378 | 1,297 | 1,378 | 3,900 |
| 2022/09/22 | 1,299 | 1,300 | 1,299 | 1,300 | 300 |
| 2022/09/21 | 1,284 | 1,333 | 1,279 | 1,300 | 3,200 |
| 2022/09/16 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2022/09/08 | 1,237 | 1,279 | 1,233 | 1,279 | 1,100 |
| 2022/09/02 | 1,220 | 1,244 | 1,200 | 1,244 | 1,600 |
| 2022/09/01 | 1,223 | 1,223 | 1,223 | 1,223 | 100 |
| 2022/08/31 | 1,272 | 1,272 | 1,272 | 1,272 | 2,300 |
| 2022/08/30 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2022/08/29 | 1,268 | 1,268 | 1,254 | 1,254 | 200 |
| 2022/08/26 | 1,264 | 1,264 | 1,264 | 1,264 | 200 |
| 2022/08/25 | 1,260 | 1,277 | 1,260 | 1,277 | 200 |
| 2022/08/24 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2022/08/23 | 1,231 | 1,234 | 1,231 | 1,234 | 400 |
| 2022/08/22 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2022/08/19 | 1,180 | 1,232 | 1,180 | 1,231 | 1,700 |
| 2022/08/17 | 1,180 | 1,180 | 1,170 | 1,170 | 300 |
| 2022/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | 600 |
| 2022/08/15 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/08/12 | 1,224 | 1,224 | 1,224 | 1,224 | 200 |
| 2022/08/10 | 1,201 | 1,229 | 1,199 | 1,224 | 800 |
| 2022/08/09 | 1,230 | 1,267 | 1,230 | 1,267 | 500 |
| 2022/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/08/05 | 1,235 | 1,235 | 1,169 | 1,213 | 2,400 |
| 2022/08/04 | 1,220 | 1,235 | 1,205 | 1,235 | 2,400 |
| 2022/08/02 | 1,230 | 1,250 | 1,230 | 1,250 | 200 |
| 2022/08/01 | 1,220 | 1,226 | 1,206 | 1,226 | 1,100 |
| 2022/07/29 | 1,287 | 1,297 | 1,251 | 1,280 | 15,100 |
| 2022/07/28 | 1,420 | 1,421 | 1,408 | 1,408 | 3,600 |
| 2022/07/27 | 1,305 | 1,405 | 1,305 | 1,405 | 1,400 |
| 2022/07/26 | 1,285 | 1,302 | 1,285 | 1,302 | 700 |
| 2022/07/25 | 1,265 | 1,265 | 1,255 | 1,255 | 300 |
| 2022/07/22 | 1,280 | 1,291 | 1,260 | 1,265 | 1,000 |
| 2022/07/15 | 1,250 | 1,250 | 1,249 | 1,250 | 2,600 |
| 2022/07/08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/07/07 | 1,340 | 1,351 | 1,340 | 1,340 | 17,500 |
| 2022/07/06 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2022/07/05 | 1,331 | 1,340 | 1,331 | 1,340 | 700 |
| 2022/07/04 | 1,349 | 1,349 | 1,340 | 1,340 | 500 |
| 2022/07/01 | 1,320 | 1,350 | 1,320 | 1,350 | 600 |
| 2022/06/30 | 1,320 | 1,323 | 1,320 | 1,320 | 2,500 |
| 2022/06/29 | 1,312 | 1,320 | 1,312 | 1,320 | 300 |
| 2022/06/28 | 1,310 | 1,320 | 1,310 | 1,320 | 400 |
| 2022/06/16 | 1,310 | 1,310 | 1,310 | 1,310 | 700 |
| 2022/06/14 | 1,310 | 1,310 | 1,308 | 1,310 | 1,300 |
| 2022/06/09 | 1,300 | 1,310 | 1,300 | 1,310 | 1,600 |
| 2022/06/01 | 1,274 | 1,310 | 1,274 | 1,310 | 2,300 |
| 2022/05/31 | 1,315 | 1,315 | 1,227 | 1,250 | 3,400 |
| 2022/05/30 | 1,320 | 1,320 | 1,306 | 1,315 | 800 |
| 2022/05/27 | 1,401 | 1,401 | 1,311 | 1,320 | 1,800 |
| 2022/05/26 | 1,290 | 1,310 | 1,290 | 1,310 | 700 |
| 2022/05/13 | 1,229 | 1,260 | 1,200 | 1,260 | 1,500 |
| 2022/04/28 | 1,310 | 1,310 | 1,309 | 1,309 | 1,800 |
| 2022/04/26 | 1,279 | 1,309 | 1,279 | 1,309 | 3,300 |
| 2022/04/25 | 1,251 | 1,251 | 1,250 | 1,250 | 300 |
| 2022/04/22 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2022/04/21 | 1,210 | 1,230 | 1,210 | 1,230 | 600 |
| 2022/04/20 | 1,211 | 1,211 | 1,211 | 1,211 | 200 |
| 2022/04/19 | 1,268 | 1,271 | 1,268 | 1,271 | 1,000 |
| 2022/04/18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2022/04/14 | 1,299 | 1,301 | 1,299 | 1,300 | 3,900 |
| 2022/04/12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,200 |
| 2022/04/08 | 1,246 | 1,276 | 1,246 | 1,276 | 600 |
| 2022/04/07 | 1,276 | 1,290 | 1,276 | 1,276 | 3,600 |
| 2022/04/06 | 1,239 | 1,276 | 1,239 | 1,276 | 400 |
| 2022/04/05 | 1,245 | 1,300 | 1,245 | 1,246 | 2,900 |
| 2022/04/04 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2022/04/01 | 1,305 | 1,306 | 1,305 | 1,306 | 4,300 |
| 2022/03/31 | 1,306 | 1,306 | 1,306 | 1,306 | 500 |
| 2022/03/29 | 1,309 | 1,380 | 1,300 | 1,300 | 6,900 |
| 2022/03/28 | 1,145 | 1,300 | 1,145 | 1,300 | 2,400 |
| 2022/03/25 | 1,109 | 1,145 | 1,105 | 1,145 | 1,700 |
| 2022/03/24 | 1,109 | 1,110 | 1,099 | 1,110 | 1,200 |
| 2022/03/18 | 1,100 | 1,130 | 1,100 | 1,110 | 600 |
| 2022/03/17 | 1,077 | 1,100 | 1,077 | 1,100 | 300 |
| 2022/03/16 | 1,099 | 1,100 | 1,076 | 1,076 | 1,400 |
| 2022/03/15 | 1,081 | 1,100 | 1,081 | 1,099 | 1,100 |
| 2022/03/14 | 1,070 | 1,100 | 1,070 | 1,081 | 500 |
| 2022/03/11 | 1,087 | 1,087 | 1,060 | 1,080 | 1,900 |
| 2022/03/10 | 1,087 | 1,087 | 1,080 | 1,087 | 1,500 |
| 2022/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2022/03/08 | 1,060 | 1,080 | 1,042 | 1,080 | 1,000 |
| 2022/03/07 | 1,080 | 1,081 | 1,080 | 1,080 | 4,300 |
| 2022/03/04 | 1,066 | 1,080 | 1,060 | 1,080 | 6,700 |
| 2022/03/03 | 1,063 | 1,111 | 1,063 | 1,080 | 4,600 |
| 2022/03/02 | 1,080 | 1,093 | 1,061 | 1,093 | 6,100 |
| 2022/03/01 | 1,080 | 1,080 | 1,060 | 1,080 | 4,300 |
| 2022/02/28 | 1,080 | 1,100 | 1,035 | 1,080 | 11,700 |
| 2022/02/25 | 1,060 | 1,091 | 1,060 | 1,080 | 4,200 |
| 2022/02/24 | 1,079 | 1,090 | 1,079 | 1,080 | 3,000 |
| 2022/02/22 | 1,080 | 1,081 | 1,058 | 1,080 | 7,700 |
| 2022/02/21 | 1,080 | 1,081 | 1,026 | 1,080 | 4,300 |
| 2022/02/18 | 1,070 | 1,080 | 1,030 | 1,080 | 4,600 |
| 2022/02/17 | 1,060 | 1,156 | 1,060 | 1,100 | 9,500 |
| 2022/02/16 | 1,080 | 1,080 | 1,058 | 1,060 | 2,700 |
| 2022/02/15 | 1,099 | 1,102 | 1,067 | 1,067 | 2,500 |
| 2022/02/14 | 1,142 | 1,201 | 1,055 | 1,055 | 29,000 |
| 2022/02/10 | 1,199 | 1,199 | 1,140 | 1,142 | 2,600 |
| 2022/02/09 | 1,190 | 1,199 | 1,158 | 1,199 | 1,700 |
| 2022/02/07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/02/04 | 1,195 | 1,200 | 1,148 | 1,199 | 1,800 |
| 2022/02/02 | 1,198 | 1,201 | 1,198 | 1,200 | 5,500 |
| 2022/01/31 | 1,300 | 1,309 | 1,210 | 1,210 | 3,100 |
| 2022/01/28 | 1,250 | 1,270 | 1,250 | 1,270 | 300 |
| 2022/01/27 | 1,290 | 1,290 | 1,280 | 1,280 | 500 |
| 2022/01/25 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2022/01/21 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2022/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2022/01/17 | 1,290 | 1,300 | 1,290 | 1,290 | 1,700 |
| 2022/01/12 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2022/01/07 | 1,290 | 1,320 | 1,290 | 1,320 | 700 |
| 2022/01/06 | 1,320 | 1,350 | 1,320 | 1,320 | 1,000 |
| 2022/01/05 | 1,299 | 1,320 | 1,299 | 1,320 | 2,600 |