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 |
|---|---|---|---|---|---|
| 2025/10/29 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2025/10/28 | 1,537 | 1,537 | 1,520 | 1,520 | 700 |
| 2025/10/27 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
| 2025/10/20 | 1,495 | 1,505 | 1,490 | 1,505 | 300 |
| 2025/10/14 | 1,480 | 1,480 | 1,425 | 1,465 | 1,800 |
| 2025/10/10 | 1,539 | 1,539 | 1,483 | 1,483 | 3,900 |
| 2025/10/08 | 1,556 | 1,579 | 1,556 | 1,579 | 400 |
| 2025/10/06 | 1,555 | 1,573 | 1,555 | 1,573 | 200 |
| 2025/10/03 | 1,550 | 1,595 | 1,550 | 1,555 | 800 |
| 2025/10/02 | 1,575 | 1,615 | 1,575 | 1,615 | 400 |
| 2025/09/30 | 1,655 | 1,655 | 1,615 | 1,615 | 2,100 |
| 2025/09/29 | 1,600 | 1,615 | 1,600 | 1,615 | 1,200 |
| 2025/09/26 | 1,580 | 1,615 | 1,580 | 1,615 | 1,100 |
| 2025/09/24 | 1,542 | 1,542 | 1,541 | 1,541 | 400 |
| 2025/09/19 | 1,558 | 1,558 | 1,525 | 1,540 | 1,900 |
| 2025/09/18 | 1,550 | 1,550 | 1,499 | 1,518 | 1,200 |
| 2025/09/17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2025/09/16 | 1,552 | 1,553 | 1,552 | 1,553 | 300 |
| 2025/09/11 | 1,542 | 1,543 | 1,542 | 1,543 | 200 |
| 2025/09/10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/09/09 | 1,539 | 1,550 | 1,539 | 1,539 | 700 |
| 2025/09/08 | 1,590 | 1,590 | 1,536 | 1,551 | 1,100 |
| 2025/09/05 | 1,538 | 1,550 | 1,538 | 1,550 | 300 |
| 2025/09/04 | 1,585 | 1,600 | 1,500 | 1,543 | 7,600 |
| 2025/09/03 | 1,610 | 1,610 | 1,530 | 1,584 | 800 |
| 2025/09/02 | 1,655 | 1,655 | 1,650 | 1,650 | 200 |
| 2025/09/01 | 1,694 | 1,694 | 1,693 | 1,693 | 5,000 |
| 2025/08/29 | 1,575 | 1,779 | 1,570 | 1,694 | 5,000 |
| 2025/08/28 | 1,566 | 1,580 | 1,546 | 1,561 | 1,100 |
| 2025/08/27 | 1,553 | 1,553 | 1,531 | 1,533 | 400 |
| 2025/08/26 | 1,543 | 1,576 | 1,513 | 1,513 | 1,300 |
| 2025/08/21 | 1,501 | 1,560 | 1,501 | 1,503 | 2,500 |
| 2025/08/14 | 1,540 | 1,541 | 1,500 | 1,541 | 800 |
| 2025/08/13 | 1,533 | 1,580 | 1,480 | 1,500 | 5,000 |
| 2025/08/08 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2025/08/06 | 1,533 | 1,533 | 1,533 | 1,533 | 200 |
| 2025/08/05 | 1,578 | 1,578 | 1,501 | 1,540 | 1,700 |
| 2025/08/04 | 1,551 | 1,580 | 1,550 | 1,580 | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | 4,600 |
| 2025/07/31 | 1,487 | 1,550 | 1,487 | 1,550 | 3,000 |
| 2025/07/30 | 1,483 | 1,494 | 1,483 | 1,487 | 400 |
| 2025/07/29 | 1,450 | 1,480 | 1,450 | 1,465 | 1,200 |
| 2025/07/25 | 1,403 | 1,403 | 1,403 | 1,403 | 200 |
| 2025/07/24 | 1,402 | 1,403 | 1,401 | 1,401 | 600 |
| 2025/07/23 | 1,407 | 1,419 | 1,400 | 1,401 | 600 |
| 2025/07/18 | 1,445 | 1,445 | 1,416 | 1,416 | 200 |
| 2025/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/07/09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2025/07/08 | 1,475 | 1,475 | 1,475 | 1,475 | 300 |
| 2025/07/07 | 1,453 | 1,475 | 1,453 | 1,475 | 900 |
| 2025/07/04 | 1,465 | 1,465 | 1,448 | 1,448 | 400 |
| 2025/07/03 | 1,514 | 1,514 | 1,505 | 1,505 | 300 |
| 2025/07/02 | 1,518 | 1,534 | 1,514 | 1,514 | 2,400 |
| 2025/07/01 | 1,502 | 1,517 | 1,502 | 1,517 | 1,400 |
| 2025/06/30 | 1,471 | 1,502 | 1,471 | 1,502 | 700 |
| 2025/06/27 | 1,428 | 1,450 | 1,428 | 1,450 | 200 |
| 2025/06/23 | 1,386 | 1,416 | 1,386 | 1,408 | 400 |
| 2025/06/19 | 1,386 | 1,416 | 1,386 | 1,416 | 200 |
| 2025/06/18 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
| 2025/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2025/06/16 | 1,382 | 1,382 | 1,364 | 1,364 | 300 |
| 2025/06/13 | 1,415 | 1,415 | 1,385 | 1,391 | 300 |
| 2025/06/12 | 1,369 | 1,600 | 1,369 | 1,415 | 26,000 |
| 2025/06/11 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2025/06/05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2025/06/03 | 1,400 | 1,421 | 1,350 | 1,350 | 1,800 |
| 2025/06/02 | 1,395 | 1,395 | 1,376 | 1,376 | 2,100 |
| 2025/05/30 | 1,366 | 1,409 | 1,366 | 1,409 | 800 |
| 2025/05/28 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2025/05/27 | 1,350 | 1,367 | 1,313 | 1,341 | 2,500 |
| 2025/05/26 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2025/05/19 | 1,350 | 1,380 | 1,340 | 1,340 | 800 |
| 2025/05/16 | 1,337 | 1,380 | 1,337 | 1,350 | 500 |
| 2025/05/14 | 1,352 | 1,427 | 1,330 | 1,427 | 700 |
| 2025/05/13 | 1,382 | 1,382 | 1,382 | 1,382 | 200 |
| 2025/05/12 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2025/05/09 | 1,380 | 1,380 | 1,350 | 1,350 | 200 |
| 2025/05/07 | 1,359 | 1,359 | 1,353 | 1,353 | 200 |
| 2025/05/02 | 1,394 | 1,399 | 1,364 | 1,369 | 1,800 |
| 2025/05/01 | 1,394 | 1,398 | 1,394 | 1,394 | 3,100 |
| 2025/04/30 | 1,324 | 1,414 | 1,324 | 1,394 | 2,700 |
| 2025/04/25 | 1,295 | 1,295 | 1,264 | 1,294 | 600 |
| 2025/04/24 | 1,280 | 1,289 | 1,280 | 1,289 | 300 |
| 2025/04/18 | 1,228 | 1,251 | 1,228 | 1,251 | 200 |
| 2025/04/17 | 1,211 | 1,225 | 1,211 | 1,225 | 300 |
| 2025/04/14 | 1,206 | 1,206 | 1,206 | 1,206 | 300 |
| 2025/04/11 | 1,156 | 1,230 | 1,156 | 1,176 | 700 |
| 2025/04/10 | 1,189 | 1,309 | 1,186 | 1,186 | 800 |
| 2025/04/09 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2025/04/08 | 1,174 | 1,174 | 1,174 | 1,174 | 200 |
| 2025/04/07 | 1,083 | 1,244 | 1,083 | 1,143 | 3,000 |
| 2025/04/03 | 1,353 | 1,353 | 1,353 | 1,353 | 200 |
| 2025/03/31 | 1,339 | 1,376 | 1,339 | 1,346 | 1,500 |
| 2025/03/27 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/03/26 | 1,380 | 1,380 | 1,370 | 1,380 | 800 |
| 2025/03/24 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2025/03/17 | 1,350 | 1,400 | 1,350 | 1,400 | 300 |
| 2025/03/14 | 1,381 | 1,411 | 1,381 | 1,410 | 500 |
| 2025/03/13 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2025/03/11 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2025/03/07 | 1,365 | 1,365 | 1,360 | 1,360 | 200 |
| 2025/03/04 | 1,428 | 1,429 | 1,372 | 1,372 | 800 |
| 2025/02/28 | 1,400 | 1,429 | 1,370 | 1,370 | 3,100 |
| 2025/02/27 | 1,375 | 1,375 | 1,370 | 1,370 | 200 |
| 2025/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/02/18 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/02/17 | 1,346 | 1,350 | 1,346 | 1,350 | 300 |
| 2025/02/12 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
| 2025/02/10 | 1,350 | 1,350 | 1,343 | 1,343 | 200 |
| 2025/02/07 | 1,365 | 1,365 | 1,350 | 1,350 | 500 |
| 2025/02/06 | 1,432 | 1,432 | 1,373 | 1,373 | 700 |
| 2025/02/05 | 1,408 | 1,432 | 1,382 | 1,432 | 400 |
| 2025/02/03 | 1,408 | 1,422 | 1,352 | 1,378 | 7,000 |
| 2025/01/31 | 1,384 | 1,408 | 1,383 | 1,408 | 900 |
| 2025/01/30 | 1,383 | 1,383 | 1,383 | 1,383 | 400 |
| 2025/01/28 | 1,388 | 1,388 | 1,383 | 1,383 | 300 |
| 2025/01/24 | 1,362 | 1,388 | 1,362 | 1,388 | 400 |
| 2025/01/23 | 1,344 | 1,374 | 1,344 | 1,374 | 200 |
| 2025/01/15 | 1,348 | 1,348 | 1,348 | 1,348 | 100 |
| 2025/01/06 | 1,409 | 1,409 | 1,378 | 1,378 | 7,000 |
| 2024/12/30 | 1,381 | 1,440 | 1,381 | 1,409 | 2,400 |
| 2024/12/26 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/12/24 | 1,320 | 1,340 | 1,320 | 1,321 | 500 |
| 2024/12/23 | 1,370 | 1,370 | 1,320 | 1,320 | 500 |
| 2024/12/20 | 1,343 | 1,387 | 1,340 | 1,343 | 1,100 |
| 2024/12/18 | 1,440 | 1,440 | 1,395 | 1,395 | 1,200 |
| 2024/12/12 | 1,430 | 1,444 | 1,429 | 1,444 | 1,100 |
| 2024/12/11 | 1,434 | 1,442 | 1,400 | 1,430 | 1,200 |
| 2024/12/10 | 1,389 | 1,410 | 1,389 | 1,410 | 200 |
| 2024/12/09 | 1,385 | 1,400 | 1,385 | 1,389 | 1,900 |
| 2024/12/06 | 1,366 | 1,396 | 1,361 | 1,385 | 3,200 |
| 2024/12/05 | 1,314 | 1,344 | 1,314 | 1,344 | 200 |
| 2024/12/04 | 1,343 | 1,345 | 1,314 | 1,314 | 800 |
| 2024/12/03 | 1,340 | 1,370 | 1,340 | 1,343 | 1,800 |
| 2024/12/02 | 1,380 | 1,380 | 1,328 | 1,340 | 3,100 |
| 2024/11/29 | 1,322 | 1,322 | 1,320 | 1,320 | 2,500 |
| 2024/11/28 | 1,308 | 1,320 | 1,308 | 1,320 | 500 |
| 2024/11/27 | 1,279 | 1,300 | 1,279 | 1,300 | 300 |
| 2024/11/25 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2024/11/21 | 1,246 | 1,246 | 1,246 | 1,246 | 300 |
| 2024/11/13 | 1,290 | 1,299 | 1,246 | 1,246 | 2,300 |
| 2024/11/12 | 1,254 | 1,260 | 1,254 | 1,260 | 200 |
| 2024/11/11 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2024/11/08 | 1,270 | 1,280 | 1,268 | 1,268 | 500 |
| 2024/11/06 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/11/05 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2024/11/01 | 1,290 | 1,290 | 1,260 | 1,261 | 2,500 |
| 2024/10/31 | 1,273 | 1,290 | 1,273 | 1,290 | 800 |
| 2024/10/30 | 1,314 | 1,314 | 1,223 | 1,270 | 2,900 |
| 2024/10/29 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2024/10/28 | 1,314 | 1,315 | 1,303 | 1,303 | 800 |
| 2024/10/21 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2024/10/17 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2024/10/16 | 1,272 | 1,285 | 1,272 | 1,285 | 200 |
| 2024/10/11 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/10/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/10/07 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2024/10/04 | 1,266 | 1,297 | 1,265 | 1,297 | 1,600 |
| 2024/10/02 | 1,359 | 1,370 | 1,253 | 1,296 | 7,100 |
| 2024/10/01 | 1,345 | 1,345 | 1,345 | 1,345 | 1,700 |
| 2024/09/30 | 1,344 | 1,345 | 1,344 | 1,345 | 800 |
| 2024/09/27 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2024/09/26 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2024/09/24 | 1,323 | 1,323 | 1,323 | 1,323 | 300 |
| 2024/09/18 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2024/09/17 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/09/03 | 1,358 | 1,358 | 1,340 | 1,340 | 1,500 |
| 2024/09/02 | 1,358 | 1,365 | 1,358 | 1,358 | 500 |
| 2024/08/30 | 1,358 | 1,358 | 1,358 | 1,358 | 1,300 |
| 2024/08/29 | 1,343 | 1,358 | 1,340 | 1,358 | 700 |
| 2024/08/27 | 1,340 | 1,343 | 1,340 | 1,343 | 200 |
| 2024/08/19 | 1,351 | 1,351 | 1,315 | 1,320 | 2,200 |
| 2024/08/16 | 1,350 | 1,351 | 1,350 | 1,351 | 300 |
| 2024/08/15 | 1,348 | 1,350 | 1,348 | 1,350 | 400 |
| 2024/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/08/13 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2024/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/08/08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/08/06 | 1,303 | 1,304 | 1,303 | 1,304 | 400 |
| 2024/08/05 | 1,290 | 1,290 | 1,260 | 1,290 | 1,100 |
| 2024/08/02 | 1,389 | 1,430 | 1,389 | 1,430 | 1,300 |
| 2024/08/01 | 1,389 | 1,400 | 1,389 | 1,389 | 3,600 |
| 2024/07/31 | 1,351 | 1,389 | 1,351 | 1,389 | 2,900 |
| 2024/07/30 | 1,359 | 1,360 | 1,351 | 1,351 | 500 |
| 2024/07/29 | 1,326 | 1,363 | 1,314 | 1,363 | 2,500 |
| 2024/07/25 | 1,330 | 1,330 | 1,302 | 1,302 | 500 |
| 2024/07/17 | 1,362 | 1,362 | 1,330 | 1,330 | 500 |
| 2024/07/16 | 1,313 | 1,313 | 1,310 | 1,310 | 800 |
| 2024/07/12 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2024/07/09 | 1,401 | 1,401 | 1,370 | 1,370 | 3,400 |
| 2024/07/08 | 1,370 | 1,401 | 1,370 | 1,401 | 5,700 |
| 2024/07/05 | 1,370 | 1,370 | 1,350 | 1,370 | 800 |
| 2024/07/04 | 1,335 | 1,340 | 1,335 | 1,340 | 200 |
| 2024/07/03 | 1,322 | 1,327 | 1,318 | 1,327 | 400 |
| 2024/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/07/01 | 1,345 | 1,356 | 1,320 | 1,320 | 3,300 |
| 2024/06/28 | 1,348 | 1,348 | 1,330 | 1,330 | 2,800 |
| 2024/06/27 | 1,357 | 1,357 | 1,344 | 1,348 | 3,400 |
| 2024/06/26 | 1,299 | 1,360 | 1,299 | 1,344 | 1,500 |
| 2024/06/25 | 1,329 | 1,329 | 1,299 | 1,299 | 200 |