1981 (株)協和日成 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2024-04-25 | 1,305 | 1,305 | 1,275 | 1,300 | 900 | 1,300 |
| 2024-04-24 | 1,261 | 1,305 | 1,260 | 1,305 | 3,400 | 1,305 |
| 2024-04-23 | 1,250 | 1,256 | 1,250 | 1,255 | 400 | 1,255 |
| 2024-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2024-04-19 | 1,279 | 1,279 | 1,276 | 1,276 | 400 | 1,276 |
| 2024-04-18 | 1,240 | 1,250 | 1,240 | 1,249 | 1,400 | 1,249 |
| 2024-04-17 | 1,274 | 1,274 | 1,270 | 1,270 | 300 | 1,270 |
| 2024-04-16 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2024-04-15 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2024-04-12 | 1,298 | 1,298 | 1,270 | 1,270 | 200 | 1,270 |
| 2024-04-11 | 1,280 | 1,282 | 1,280 | 1,282 | 1,100 | 1,282 |
| 2024-04-10 | 1,299 | 1,300 | 1,299 | 1,300 | 1,200 | 1,300 |
| 2024-04-09 | - | - | - | 1,270 | - | 1,270 |
| 2024-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2024-04-05 | 1,270 | 1,270 | 1,269 | 1,269 | 400 | 1,269 |
| 2024-04-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2024-04-03 | 1,297 | 1,297 | 1,267 | 1,275 | 700 | 1,275 |
| 2024-04-02 | 1,299 | 1,320 | 1,299 | 1,311 | 2,000 | 1,311 |
| 2024-04-01 | 1,280 | 1,300 | 1,280 | 1,299 | 2,900 | 1,299 |
| 2024-03-29 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 | 1,280 |
| 2024-03-28 | 1,262 | 1,275 | 1,262 | 1,275 | 400 | 1,275 |
| 2024-03-27 | 1,274 | 1,275 | 1,274 | 1,275 | 700 | 1,275 |
| 2024-03-26 | 1,273 | 1,275 | 1,273 | 1,275 | 500 | 1,275 |
| 2024-03-25 | 1,274 | 1,274 | 1,270 | 1,270 | 700 | 1,270 |
| 2024-03-22 | - | - | - | 1,271 | - | 1,271 |
| 2024-03-21 | - | - | - | 1,271 | - | 1,271 |
| 2024-03-19 | 1,271 | 1,271 | 1,271 | 1,271 | 300 | 1,271 |
| 2024-03-18 | 1,265 | 1,295 | 1,265 | 1,270 | 500 | 1,270 |
| 2024-03-15 | 1,266 | 1,280 | 1,266 | 1,269 | 600 | 1,269 |
| 2024-03-14 | 1,279 | 1,279 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2024-03-13 | 1,307 | 1,307 | 1,282 | 1,282 | 300 | 1,282 |
| 2024-03-12 | 1,282 | 1,307 | 1,281 | 1,300 | 3,500 | 1,300 |
| 2024-03-11 | 1,290 | 1,300 | 1,286 | 1,300 | 700 | 1,300 |
| 2024-03-08 | 1,304 | 1,306 | 1,276 | 1,292 | 2,700 | 1,292 |
| 2024-03-07 | - | - | - | 1,306 | - | 1,306 |
| 2024-03-06 | 1,278 | 1,309 | 1,278 | 1,306 | 2,800 | 1,306 |
| 2024-03-05 | 1,271 | 1,307 | 1,269 | 1,306 | 4,600 | 1,306 |
| 2024-03-04 | 1,269 | 1,271 | 1,269 | 1,270 | 800 | 1,270 |
| 2024-03-01 | 1,268 | 1,268 | 1,268 | 1,268 | 300 | 1,268 |
| 2024-02-29 | 1,264 | 1,267 | 1,264 | 1,267 | 900 | 1,267 |
| 2024-02-28 | 1,267 | 1,267 | 1,263 | 1,263 | 500 | 1,263 |
| 2024-02-27 | 1,270 | 1,270 | 1,267 | 1,267 | 200 | 1,267 |
| 2024-02-26 | 1,266 | 1,270 | 1,266 | 1,270 | 400 | 1,270 |
| 2024-02-22 | 1,264 | 1,265 | 1,264 | 1,265 | 1,200 | 1,265 |
| 2024-02-21 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2024-02-20 | 1,267 | 1,267 | 1,267 | 1,267 | 200 | 1,267 |
| 2024-02-19 | - | - | - | 1,266 | - | 1,266 |
| 2024-02-16 | - | - | - | 1,266 | - | 1,266 |
| 2024-02-15 | 1,277 | 1,277 | 1,266 | 1,266 | 500 | 1,266 |
| 2024-02-14 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
| 2024-02-13 | 1,279 | 1,280 | 1,275 | 1,275 | 800 | 1,275 |
| 2024-02-09 | 1,272 | 1,275 | 1,272 | 1,275 | 300 | 1,275 |
| 2024-02-08 | 1,282 | 1,283 | 1,282 | 1,283 | 600 | 1,283 |
| 2024-02-07 | 1,282 | 1,287 | 1,282 | 1,286 | 1,200 | 1,286 |
| 2024-02-06 | - | - | - | 1,284 | - | 1,284 |
| 2024-02-05 | 1,270 | 1,285 | 1,268 | 1,284 | 2,900 | 1,284 |
| 2024-02-02 | 1,276 | 1,276 | 1,276 | 1,276 | 100 | 1,276 |
| 2024-02-01 | 1,277 | 1,277 | 1,277 | 1,277 | 2,200 | 1,277 |
| 2024-01-31 | 1,274 | 1,277 | 1,274 | 1,277 | 1,000 | 1,277 |
| 2024-01-30 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2024-01-29 | 1,270 | 1,270 | 1,269 | 1,269 | 600 | 1,269 |
| 2024-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2024-01-25 | 1,267 | 1,267 | 1,267 | 1,267 | 200 | 1,267 |
| 2024-01-24 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 1,271 |
| 2024-01-23 | 1,277 | 1,277 | 1,272 | 1,272 | 600 | 1,272 |
| 2024-01-22 | 1,275 | 1,277 | 1,274 | 1,277 | 700 | 1,277 |
| 2024-01-19 | 1,271 | 1,277 | 1,271 | 1,277 | 300 | 1,277 |
| 2024-01-18 | 1,269 | 1,270 | 1,269 | 1,270 | 200 | 1,270 |
| 2024-01-17 | 1,266 | 1,280 | 1,266 | 1,280 | 1,500 | 1,280 |
| 2024-01-16 | 1,265 | 1,280 | 1,265 | 1,271 | 3,300 | 1,271 |
| 2024-01-15 | 1,265 | 1,272 | 1,264 | 1,264 | 800 | 1,264 |
| 2024-01-12 | 1,263 | 1,263 | 1,263 | 1,263 | 200 | 1,263 |
| 2024-01-11 | 1,274 | 1,276 | 1,261 | 1,263 | 2,100 | 1,263 |
| 2024-01-10 | 1,259 | 1,275 | 1,258 | 1,274 | 2,400 | 1,274 |
| 2024-01-09 | 1,265 | 1,270 | 1,250 | 1,265 | 5,300 | 1,265 |
| 2024-01-05 | 1,258 | 1,275 | 1,258 | 1,265 | 3,500 | 1,265 |
| 2024-01-04 | 1,257 | 1,258 | 1,257 | 1,258 | 1,500 | 1,258 |
分割・併合履歴 ： なし
