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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,300 | 1,310 | 1,300 | 1,310 | 1,200 |
| 2026/06/16 | 1,299 | 1,307 | 1,299 | 1,307 | 700 |
| 2026/06/15 | 1,303 | 1,303 | 1,290 | 1,297 | 1,200 |
| 2026/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2026/06/11 | 1,297 | 1,298 | 1,293 | 1,295 | 5,700 |
| 2026/06/10 | 1,298 | 1,298 | 1,298 | 1,298 | 1,500 |
| 2026/06/09 | 1,301 | 1,302 | 1,300 | 1,300 | 600 |
| 2026/06/08 | 1,303 | 1,308 | 1,303 | 1,303 | 500 |
| 2026/06/05 | 1,301 | 1,303 | 1,300 | 1,303 | 3,900 |
| 2026/06/04 | 1,301 | 1,301 | 1,297 | 1,301 | 5,600 |
| 2026/06/03 | 1,301 | 1,305 | 1,300 | 1,305 | 3,800 |
| 2026/06/02 | 1,305 | 1,311 | 1,301 | 1,306 | 18,600 |
| 2026/06/01 | 1,329 | 1,329 | 1,311 | 1,313 | 2,200 |
| 2026/05/29 | 1,328 | 1,330 | 1,327 | 1,327 | 6,000 |
| 2026/05/28 | 1,327 | 1,331 | 1,321 | 1,328 | 900 |
| 2026/05/27 | 1,321 | 1,323 | 1,321 | 1,323 | 400 |
| 2026/05/26 | 1,319 | 1,323 | 1,319 | 1,321 | 800 |
| 2026/05/25 | 1,325 | 1,325 | 1,319 | 1,319 | 400 |
| 2026/05/22 | 1,319 | 1,323 | 1,310 | 1,312 | 1,900 |
| 2026/05/21 | 1,313 | 1,318 | 1,313 | 1,318 | 2,000 |
| 2026/05/20 | 1,330 | 1,330 | 1,307 | 1,311 | 7,000 |
| 2026/05/19 | 1,342 | 1,343 | 1,331 | 1,335 | 6,500 |
| 2026/05/18 | 1,359 | 1,363 | 1,330 | 1,337 | 11,400 |
| 2026/05/15 | 1,381 | 1,381 | 1,361 | 1,361 | 10,600 |
| 2026/05/14 | 1,399 | 1,400 | 1,381 | 1,386 | 9,300 |
| 2026/05/13 | 1,400 | 1,400 | 1,397 | 1,399 | 2,400 |
| 2026/05/12 | 1,403 | 1,403 | 1,397 | 1,401 | 4,300 |
| 2026/05/11 | 1,401 | 1,410 | 1,393 | 1,403 | 4,900 |
| 2026/05/08 | 1,400 | 1,410 | 1,398 | 1,401 | 11,000 |
| 2026/05/07 | 1,419 | 1,419 | 1,412 | 1,418 | 1,300 |
| 2026/05/01 | 1,413 | 1,413 | 1,411 | 1,411 | 400 |
| 2026/04/30 | 1,417 | 1,417 | 1,413 | 1,414 | 4,200 |
| 2026/04/28 | 1,404 | 1,425 | 1,403 | 1,417 | 5,200 |
| 2026/04/27 | 1,413 | 1,413 | 1,404 | 1,404 | 2,000 |
| 2026/04/24 | 1,416 | 1,420 | 1,407 | 1,420 | 2,700 |
| 2026/04/23 | 1,418 | 1,425 | 1,415 | 1,420 | 2,200 |
| 2026/04/22 | 1,419 | 1,425 | 1,417 | 1,425 | 2,300 |
| 2026/04/21 | 1,427 | 1,427 | 1,427 | 1,427 | 300 |
| 2026/04/20 | 1,418 | 1,428 | 1,418 | 1,428 | 1,200 |
| 2026/04/17 | 1,417 | 1,425 | 1,415 | 1,425 | 4,100 |
| 2026/04/16 | 1,425 | 1,426 | 1,417 | 1,424 | 1,800 |
| 2026/04/15 | 1,418 | 1,427 | 1,417 | 1,425 | 2,400 |
| 2026/04/14 | 1,416 | 1,423 | 1,416 | 1,421 | 1,600 |
| 2026/04/13 | 1,420 | 1,424 | 1,418 | 1,418 | 1,100 |
| 2026/04/10 | 1,426 | 1,429 | 1,421 | 1,428 | 1,600 |
| 2026/04/09 | 1,426 | 1,428 | 1,420 | 1,426 | 1,300 |
| 2026/04/08 | 1,430 | 1,430 | 1,424 | 1,429 | 5,600 |
| 2026/04/07 | 1,423 | 1,427 | 1,419 | 1,419 | 2,400 |
| 2026/04/06 | 1,416 | 1,427 | 1,416 | 1,422 | 3,600 |
| 2026/04/03 | 1,410 | 1,415 | 1,403 | 1,415 | 6,900 |
| 2026/03/27 | 1,410 | 1,429 | 1,410 | 1,415 | 12,000 |
| 2026/03/26 | 1,413 | 1,414 | 1,411 | 1,413 | 9,300 |
| 2026/03/25 | 1,420 | 1,421 | 1,410 | 1,414 | 25,800 |
| 2026/03/24 | 1,407 | 1,417 | 1,406 | 1,410 | 108,600 |
| 2026/03/23 | 1,499 | 1,506 | 1,477 | 1,477 | 14,200 |
| 2026/03/19 | 1,550 | 1,550 | 1,539 | 1,539 | 5,000 |
| 2026/03/18 | 1,551 | 1,557 | 1,541 | 1,556 | 5,700 |
| 2026/03/17 | 1,550 | 1,555 | 1,546 | 1,546 | 1,300 |
| 2026/03/16 | 1,550 | 1,553 | 1,530 | 1,553 | 2,400 |
| 2026/03/13 | 1,547 | 1,568 | 1,546 | 1,564 | 4,000 |
| 2026/03/12 | 1,625 | 1,637 | 1,624 | 1,637 | 1,700 |
| 2026/03/11 | 1,599 | 1,630 | 1,590 | 1,630 | 1,000 |
| 2026/03/10 | 1,590 | 1,630 | 1,590 | 1,630 | 1,100 |
| 2026/03/09 | 1,546 | 1,594 | 1,543 | 1,560 | 2,600 |
| 2026/03/06 | 1,554 | 1,600 | 1,554 | 1,595 | 16,100 |
| 2026/03/05 | 1,585 | 1,630 | 1,585 | 1,594 | 1,300 |
| 2026/03/04 | 1,610 | 1,629 | 1,545 | 1,579 | 7,000 |
| 2026/03/03 | 1,637 | 1,645 | 1,620 | 1,622 | 600 |
| 2026/03/02 | 1,679 | 1,679 | 1,673 | 1,673 | 700 |
| 2026/02/27 | 1,680 | 1,700 | 1,679 | 1,679 | 2,100 |
| 2026/02/26 | 1,628 | 1,690 | 1,628 | 1,690 | 1,600 |
| 2026/02/25 | 1,641 | 1,646 | 1,630 | 1,631 | 1,900 |
| 2026/02/24 | 1,638 | 1,644 | 1,622 | 1,631 | 1,400 |
| 2026/02/20 | 1,636 | 1,642 | 1,629 | 1,638 | 1,400 |
| 2026/02/19 | 1,650 | 1,650 | 1,603 | 1,636 | 3,300 |
| 2026/02/18 | 1,625 | 1,626 | 1,601 | 1,623 | 2,500 |
| 2026/02/17 | 1,616 | 1,630 | 1,595 | 1,626 | 5,900 |
| 2026/02/16 | 1,610 | 1,620 | 1,590 | 1,590 | 5,600 |
| 2026/02/13 | 1,660 | 1,660 | 1,590 | 1,599 | 5,500 |
| 2026/02/12 | 1,619 | 1,629 | 1,606 | 1,620 | 3,900 |
| 2026/02/10 | 1,580 | 1,693 | 1,575 | 1,610 | 6,200 |
| 2026/02/09 | 1,575 | 1,895 | 1,530 | 1,565 | 69,600 |
| 2026/02/06 | 1,531 | 1,535 | 1,531 | 1,535 | 200 |
| 2026/02/05 | 1,557 | 1,560 | 1,526 | 1,526 | 1,700 |
| 2026/02/04 | 1,543 | 1,544 | 1,530 | 1,540 | 2,100 |
| 2026/02/03 | 1,553 | 1,554 | 1,543 | 1,543 | 600 |
| 2026/02/02 | 1,546 | 1,549 | 1,538 | 1,549 | 800 |
| 2026/01/30 | 1,564 | 1,564 | 1,534 | 1,545 | 4,200 |
| 2026/01/29 | 1,545 | 1,549 | 1,523 | 1,549 | 4,500 |
| 2026/01/28 | 1,569 | 1,569 | 1,525 | 1,533 | 6,800 |
| 2026/01/27 | 1,570 | 1,589 | 1,521 | 1,586 | 12,100 |
| 2026/01/26 | 1,617 | 1,617 | 1,566 | 1,575 | 10,200 |
| 2026/01/23 | 1,637 | 1,650 | 1,593 | 1,607 | 6,700 |
| 2026/01/22 | 1,636 | 1,666 | 1,628 | 1,636 | 2,900 |
| 2026/01/21 | 1,670 | 1,670 | 1,627 | 1,628 | 1,300 |
| 2026/01/19 | 1,629 | 1,650 | 1,629 | 1,630 | 1,000 |
| 2026/01/16 | 1,625 | 1,654 | 1,623 | 1,627 | 2,500 |
| 2026/01/15 | 1,623 | 1,630 | 1,615 | 1,625 | 2,100 |
| 2026/01/14 | 1,654 | 1,654 | 1,620 | 1,622 | 1,500 |
| 2026/01/13 | 1,637 | 1,643 | 1,633 | 1,643 | 900 |
| 2026/01/09 | 1,602 | 1,621 | 1,602 | 1,621 | 1,700 |
| 2026/01/08 | 1,620 | 1,634 | 1,620 | 1,634 | 200 |
| 2026/01/07 | 1,613 | 1,635 | 1,613 | 1,635 | 300 |
| 2026/01/06 | 1,625 | 1,630 | 1,600 | 1,611 | 3,400 |
| 2026/01/05 | 1,583 | 1,598 | 1,583 | 1,585 | 2,800 |
| 2025/12/30 | 1,596 | 1,596 | 1,583 | 1,583 | 1,100 |
| 2025/12/29 | 1,566 | 1,580 | 1,565 | 1,570 | 4,300 |
| 2025/12/26 | 1,577 | 1,577 | 1,565 | 1,565 | 1,100 |
| 2025/12/25 | 1,576 | 1,582 | 1,576 | 1,582 | 300 |
| 2025/12/24 | 1,573 | 1,581 | 1,573 | 1,577 | 1,500 |
| 2025/12/23 | 1,582 | 1,584 | 1,570 | 1,573 | 3,500 |
| 2025/12/22 | 1,563 | 1,582 | 1,563 | 1,582 | 200 |
| 2025/12/19 | 1,582 | 1,582 | 1,558 | 1,558 | 500 |
| 2025/12/16 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2025/12/11 | 1,590 | 1,590 | 1,570 | 1,570 | 700 |
| 2025/12/10 | 1,574 | 1,585 | 1,574 | 1,585 | 200 |
| 2025/12/09 | 1,618 | 1,618 | 1,580 | 1,580 | 5,800 |
| 2025/12/08 | 1,593 | 1,618 | 1,586 | 1,618 | 1,400 |
| 2025/12/05 | 1,597 | 1,597 | 1,570 | 1,581 | 1,600 |
| 2025/12/04 | 1,573 | 1,595 | 1,570 | 1,570 | 600 |
| 2025/12/03 | 1,588 | 1,588 | 1,502 | 1,546 | 8,600 |
| 2025/12/02 | 1,569 | 1,620 | 1,569 | 1,590 | 1,800 |
| 2025/12/01 | 1,628 | 1,628 | 1,577 | 1,577 | 2,500 |
| 2025/11/28 | 1,580 | 1,629 | 1,580 | 1,628 | 2,400 |
| 2025/11/27 | 1,575 | 1,580 | 1,575 | 1,580 | 400 |
| 2025/11/26 | 1,549 | 1,599 | 1,546 | 1,546 | 900 |
| 2025/11/25 | 1,541 | 1,541 | 1,534 | 1,538 | 1,000 |
| 2025/11/21 | 1,526 | 1,535 | 1,526 | 1,535 | 200 |
| 2025/11/20 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2025/11/19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2025/11/18 | 1,539 | 1,539 | 1,510 | 1,517 | 1,800 |
| 2025/11/17 | 1,584 | 1,584 | 1,540 | 1,557 | 2,300 |
| 2025/11/14 | 1,568 | 1,604 | 1,568 | 1,592 | 300 |
| 2025/11/13 | 1,569 | 1,608 | 1,561 | 1,589 | 600 |
| 2025/11/12 | 1,597 | 1,597 | 1,535 | 1,569 | 1,700 |
| 2025/11/11 | 1,538 | 1,602 | 1,538 | 1,602 | 300 |
| 2025/11/10 | 1,526 | 1,538 | 1,526 | 1,538 | 300 |
| 2025/11/07 | 1,618 | 1,618 | 1,507 | 1,533 | 3,900 |
| 2025/11/06 | 1,610 | 1,625 | 1,585 | 1,585 | 1,100 |
| 2025/11/05 | 1,585 | 1,639 | 1,520 | 1,625 | 2,800 |
| 2025/11/04 | 1,641 | 1,649 | 1,585 | 1,585 | 5,200 |
| 2025/10/31 | 1,548 | 1,947 | 1,548 | 1,583 | 30,800 |
| 2025/10/30 | 1,556 | 1,557 | 1,547 | 1,547 | 800 |
| 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 |