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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,261 | 1,305 | 1,260 | 1,305 | 3,400 |
| 2024/04/23 | 1,250 | 1,256 | 1,250 | 1,255 | 400 |
| 2024/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2024/04/19 | 1,279 | 1,279 | 1,276 | 1,276 | 400 |
| 2024/04/18 | 1,240 | 1,250 | 1,240 | 1,249 | 1,400 |
| 2024/04/17 | 1,274 | 1,274 | 1,270 | 1,270 | 300 |
| 2024/04/16 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2024/04/15 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2024/04/12 | 1,298 | 1,298 | 1,270 | 1,270 | 200 |
| 2024/04/11 | 1,280 | 1,282 | 1,280 | 1,282 | 1,100 |
| 2024/04/10 | 1,299 | 1,300 | 1,299 | 1,300 | 1,200 |
| 2024/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2024/04/05 | 1,270 | 1,270 | 1,269 | 1,269 | 400 |
| 2024/04/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2024/04/03 | 1,297 | 1,297 | 1,267 | 1,275 | 700 |
| 2024/04/02 | 1,299 | 1,320 | 1,299 | 1,311 | 2,000 |
| 2024/04/01 | 1,280 | 1,300 | 1,280 | 1,299 | 2,900 |
| 2024/03/29 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 |
| 2024/03/28 | 1,262 | 1,275 | 1,262 | 1,275 | 400 |
| 2024/03/27 | 1,274 | 1,275 | 1,274 | 1,275 | 700 |
| 2024/03/26 | 1,273 | 1,275 | 1,273 | 1,275 | 500 |
| 2024/03/25 | 1,274 | 1,274 | 1,270 | 1,270 | 700 |
| 2024/03/19 | 1,271 | 1,271 | 1,271 | 1,271 | 300 |
| 2024/03/18 | 1,265 | 1,295 | 1,265 | 1,270 | 500 |
| 2024/03/15 | 1,266 | 1,280 | 1,266 | 1,269 | 600 |
| 2024/03/14 | 1,279 | 1,279 | 1,264 | 1,264 | 1,000 |
| 2024/03/13 | 1,307 | 1,307 | 1,282 | 1,282 | 300 |
| 2024/03/12 | 1,282 | 1,307 | 1,281 | 1,300 | 3,500 |
| 2024/03/11 | 1,290 | 1,300 | 1,286 | 1,300 | 700 |
| 2024/03/08 | 1,304 | 1,306 | 1,276 | 1,292 | 2,700 |
| 2024/03/06 | 1,278 | 1,309 | 1,278 | 1,306 | 2,800 |
| 2024/03/05 | 1,271 | 1,307 | 1,269 | 1,306 | 4,600 |
| 2024/03/04 | 1,269 | 1,271 | 1,269 | 1,270 | 800 |
| 2024/03/01 | 1,268 | 1,268 | 1,268 | 1,268 | 300 |
| 2024/02/29 | 1,264 | 1,267 | 1,264 | 1,267 | 900 |
| 2024/02/28 | 1,267 | 1,267 | 1,263 | 1,263 | 500 |
| 2024/02/27 | 1,270 | 1,270 | 1,267 | 1,267 | 200 |
| 2024/02/26 | 1,266 | 1,270 | 1,266 | 1,270 | 400 |
| 2024/02/22 | 1,264 | 1,265 | 1,264 | 1,265 | 1,200 |
| 2024/02/21 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2024/02/20 | 1,267 | 1,267 | 1,267 | 1,267 | 200 |
| 2024/02/15 | 1,277 | 1,277 | 1,266 | 1,266 | 500 |
| 2024/02/14 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2024/02/13 | 1,279 | 1,280 | 1,275 | 1,275 | 800 |
| 2024/02/09 | 1,272 | 1,275 | 1,272 | 1,275 | 300 |
| 2024/02/08 | 1,282 | 1,283 | 1,282 | 1,283 | 600 |
| 2024/02/07 | 1,282 | 1,287 | 1,282 | 1,286 | 1,200 |
| 2024/02/05 | 1,270 | 1,285 | 1,268 | 1,284 | 2,900 |
| 2024/02/02 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2024/02/01 | 1,277 | 1,277 | 1,277 | 1,277 | 2,200 |
| 2024/01/31 | 1,274 | 1,277 | 1,274 | 1,277 | 1,000 |
| 2024/01/30 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2024/01/29 | 1,270 | 1,270 | 1,269 | 1,269 | 600 |
| 2024/01/26 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2024/01/25 | 1,267 | 1,267 | 1,267 | 1,267 | 200 |
| 2024/01/24 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2024/01/23 | 1,277 | 1,277 | 1,272 | 1,272 | 600 |
| 2024/01/22 | 1,275 | 1,277 | 1,274 | 1,277 | 700 |
| 2024/01/19 | 1,271 | 1,277 | 1,271 | 1,277 | 300 |
| 2024/01/18 | 1,269 | 1,270 | 1,269 | 1,270 | 200 |
| 2024/01/17 | 1,266 | 1,280 | 1,266 | 1,280 | 1,500 |
| 2024/01/16 | 1,265 | 1,280 | 1,265 | 1,271 | 3,300 |
| 2024/01/15 | 1,265 | 1,272 | 1,264 | 1,264 | 800 |
| 2024/01/12 | 1,263 | 1,263 | 1,263 | 1,263 | 200 |
| 2024/01/11 | 1,274 | 1,276 | 1,261 | 1,263 | 2,100 |
| 2024/01/10 | 1,259 | 1,275 | 1,258 | 1,274 | 2,400 |
| 2024/01/09 | 1,265 | 1,270 | 1,250 | 1,265 | 5,300 |
| 2024/01/05 | 1,258 | 1,275 | 1,258 | 1,265 | 3,500 |
| 2024/01/04 | 1,257 | 1,258 | 1,257 | 1,258 | 1,500 |
| 2023/12/29 | 1,257 | 1,262 | 1,255 | 1,257 | 1,200 |
| 2023/12/28 | 1,253 | 1,253 | 1,252 | 1,252 | 600 |
| 2023/12/27 | 1,257 | 1,257 | 1,253 | 1,253 | 900 |
| 2023/12/26 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2023/12/25 | 1,256 | 1,256 | 1,254 | 1,254 | 300 |
| 2023/12/22 | 1,255 | 1,258 | 1,255 | 1,256 | 300 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,254 | 200 |
| 2023/12/18 | 1,251 | 1,272 | 1,251 | 1,255 | 6,500 |
| 2023/12/15 | 1,254 | 1,254 | 1,252 | 1,252 | 600 |
| 2023/12/14 | 1,255 | 1,255 | 1,253 | 1,253 | 500 |
| 2023/12/13 | 1,256 | 1,270 | 1,255 | 1,255 | 6,400 |
| 2023/12/12 | 1,255 | 1,256 | 1,255 | 1,256 | 300 |
| 2023/12/11 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2023/12/08 | 1,255 | 1,266 | 1,255 | 1,255 | 5,400 |
| 2023/12/07 | 1,255 | 1,255 | 1,255 | 1,255 | 1,800 |
| 2023/12/06 | 1,255 | 1,255 | 1,255 | 1,255 | 1,800 |
| 2023/12/05 | 1,253 | 1,255 | 1,252 | 1,255 | 500 |
| 2023/12/04 | 1,258 | 1,258 | 1,258 | 1,258 | 600 |
| 2023/12/01 | 1,260 | 1,260 | 1,259 | 1,259 | 800 |
| 2023/11/30 | 1,257 | 1,257 | 1,252 | 1,255 | 2,700 |
| 2023/11/29 | 1,254 | 1,258 | 1,252 | 1,257 | 4,200 |
| 2023/11/28 | 1,254 | 1,254 | 1,252 | 1,252 | 600 |
| 2023/11/27 | 1,256 | 1,256 | 1,252 | 1,255 | 900 |
| 2023/11/24 | 1,254 | 1,255 | 1,252 | 1,253 | 2,700 |
| 2023/11/22 | 1,257 | 1,258 | 1,252 | 1,252 | 3,300 |
| 2023/11/21 | 1,257 | 1,265 | 1,253 | 1,256 | 21,600 |
| 2023/11/20 | 1,324 | 1,354 | 1,317 | 1,317 | 2,000 |
| 2023/11/17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2023/11/16 | 1,370 | 1,370 | 1,369 | 1,370 | 1,600 |
| 2023/11/15 | 1,370 | 1,370 | 1,369 | 1,370 | 12,800 |
| 2023/11/14 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2023/11/13 | 1,421 | 1,421 | 1,370 | 1,372 | 1,700 |
| 2023/11/09 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2023/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2023/11/02 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2023/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2023/10/31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,700 |
| 2023/10/30 | 1,450 | 1,460 | 1,450 | 1,460 | 200 |
| 2023/10/27 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2023/10/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2023/10/25 | 1,440 | 1,450 | 1,440 | 1,450 | 1,100 |
| 2023/10/18 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2023/10/06 | 1,440 | 1,440 | 1,440 | 1,440 | 800 |
| 2023/10/03 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2023/09/29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,900 |
| 2023/09/28 | 1,450 | 1,450 | 1,432 | 1,440 | 400 |
| 2023/09/27 | 1,455 | 1,455 | 1,442 | 1,442 | 200 |
| 2023/09/26 | 1,446 | 1,450 | 1,446 | 1,450 | 2,200 |
| 2023/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2023/09/20 | 1,450 | 1,450 | 1,448 | 1,448 | 2,300 |
| 2023/09/15 | 1,430 | 1,430 | 1,428 | 1,428 | 200 |
| 2023/09/06 | 1,395 | 1,400 | 1,395 | 1,400 | 1,200 |
| 2023/09/05 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
| 2023/09/04 | 1,400 | 1,402 | 1,400 | 1,402 | 2,100 |
| 2023/08/31 | 1,395 | 1,395 | 1,395 | 1,395 | 2,000 |
| 2023/08/30 | 1,380 | 1,395 | 1,380 | 1,395 | 900 |
| 2023/08/29 | 1,378 | 1,378 | 1,373 | 1,373 | 200 |
| 2023/08/28 | 1,385 | 1,393 | 1,385 | 1,393 | 300 |
| 2023/08/25 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
| 2023/08/22 | 1,359 | 1,363 | 1,359 | 1,363 | 400 |
| 2023/08/21 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2023/08/18 | 1,359 | 1,359 | 1,357 | 1,357 | 200 |
| 2023/08/16 | 1,385 | 1,385 | 1,359 | 1,359 | 300 |
| 2023/08/15 | 1,332 | 1,332 | 1,332 | 1,332 | 200 |
| 2023/08/10 | 1,368 | 1,368 | 1,350 | 1,360 | 700 |
| 2023/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2023/08/03 | 1,370 | 1,370 | 1,370 | 1,370 | 800 |
| 2023/08/02 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2023/08/01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2023/07/31 | 1,405 | 1,406 | 1,405 | 1,405 | 4,600 |
| 2023/07/28 | 1,407 | 1,407 | 1,405 | 1,405 | 400 |
| 2023/07/27 | 1,389 | 1,444 | 1,389 | 1,415 | 1,600 |
| 2023/07/26 | 1,395 | 1,405 | 1,395 | 1,405 | 400 |
| 2023/07/20 | 1,370 | 1,370 | 1,368 | 1,368 | 1,100 |
| 2023/07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,100 |
| 2023/07/18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2023/07/13 | 1,377 | 1,378 | 1,377 | 1,378 | 200 |
| 2023/07/12 | 1,379 | 1,379 | 1,378 | 1,378 | 600 |
| 2023/07/10 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2023/07/07 | 1,375 | 1,380 | 1,375 | 1,375 | 800 |
| 2023/07/06 | 1,381 | 1,398 | 1,370 | 1,370 | 5,600 |
| 2023/07/05 | 1,370 | 1,371 | 1,370 | 1,370 | 700 |
| 2023/07/04 | 1,353 | 1,360 | 1,349 | 1,357 | 1,900 |
| 2023/07/03 | 1,430 | 1,439 | 1,311 | 1,353 | 14,900 |
| 2023/06/30 | 1,428 | 1,430 | 1,428 | 1,430 | 1,600 |
| 2023/06/29 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2023/06/28 | 1,421 | 1,431 | 1,420 | 1,431 | 300 |
| 2023/06/23 | 1,413 | 1,430 | 1,413 | 1,430 | 2,900 |
| 2023/06/19 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2023/06/15 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2023/06/14 | 1,420 | 1,420 | 1,400 | 1,400 | 200 |
| 2023/06/08 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2023/06/01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2023/05/31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,200 |
| 2023/05/30 | 1,406 | 1,406 | 1,346 | 1,390 | 1,000 |
| 2023/05/26 | 1,405 | 1,407 | 1,405 | 1,405 | 500 |
| 2023/05/25 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2023/05/19 | 1,400 | 1,400 | 1,381 | 1,381 | 300 |
| 2023/05/17 | 1,402 | 1,402 | 1,400 | 1,400 | 200 |
| 2023/05/16 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2023/05/10 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2023/05/08 | 1,428 | 1,430 | 1,428 | 1,430 | 2,900 |
| 2023/05/02 | 1,421 | 1,430 | 1,421 | 1,430 | 2,500 |
| 2023/05/01 | 1,423 | 1,423 | 1,421 | 1,421 | 1,200 |
| 2023/04/28 | 1,421 | 1,421 | 1,421 | 1,421 | 600 |
| 2023/04/27 | 1,420 | 1,420 | 1,419 | 1,420 | 700 |
| 2023/04/26 | 1,409 | 1,409 | 1,409 | 1,409 | 200 |
| 2023/04/25 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2023/04/18 | 1,393 | 1,396 | 1,393 | 1,396 | 1,100 |
| 2023/04/17 | 1,426 | 1,426 | 1,396 | 1,396 | 300 |
| 2023/04/12 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2023/04/04 | 1,436 | 1,436 | 1,436 | 1,436 | 1,900 |
| 2023/04/03 | 1,436 | 1,439 | 1,436 | 1,436 | 3,300 |
| 2023/03/31 | 1,410 | 1,436 | 1,407 | 1,436 | 2,900 |
| 2023/03/30 | 1,398 | 1,400 | 1,398 | 1,400 | 200 |
| 2023/03/29 | 1,413 | 1,425 | 1,413 | 1,422 | 300 |
| 2023/03/28 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2023/03/27 | 1,400 | 1,428 | 1,400 | 1,428 | 200 |
| 2023/03/23 | 1,423 | 1,430 | 1,423 | 1,430 | 3,300 |
| 2023/03/22 | 1,420 | 1,421 | 1,420 | 1,420 | 700 |
| 2023/03/20 | 1,420 | 1,420 | 1,420 | 1,420 | 600 |
| 2023/03/17 | 1,425 | 1,426 | 1,425 | 1,425 | 5,100 |
| 2023/03/16 | 1,351 | 1,444 | 1,351 | 1,430 | 39,200 |
| 2023/03/15 | 1,546 | 1,546 | 1,415 | 1,471 | 5,200 |
| 2023/03/14 | 1,550 | 1,559 | 1,550 | 1,550 | 2,900 |
| 2023/03/13 | 1,529 | 1,559 | 1,529 | 1,535 | 3,800 |
| 2023/03/10 | 1,452 | 1,559 | 1,452 | 1,530 | 6,300 |
| 2023/03/09 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2023/03/03 | 1,529 | 1,550 | 1,477 | 1,477 | 4,100 |
| 2023/03/01 | 1,486 | 1,550 | 1,460 | 1,460 | 2,900 |
| 2023/02/28 | 1,442 | 1,442 | 1,442 | 1,442 | 200 |