1951 (株)協和エクシオ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,9662,9662,9322,953238,1002,953
2021-04-162,9993,0002,9592,976253,0002,976
2021-04-152,9843,0052,9723,005272,6003,005
2021-04-142,9932,9932,9652,977177,2002,977
2021-04-133,0153,0202,9913,005247,8003,005
2021-04-123,0303,0302,9883,015268,6003,015
2021-04-093,0403,0652,9872,995452,2002,995
2021-04-083,0003,0152,9823,015338,6003,015
2021-04-072,9612,9992,9582,996317,7002,996
2021-04-062,9862,9952,9262,943340,2002,943
2021-04-052,9872,9942,9612,972278,0002,972
2021-04-022,9792,9812,9352,959224,4002,959
2021-04-012,9442,9852,9182,943412,9002,943
2021-03-312,9162,9552,9012,922296,6002,922
2021-03-302,9512,9582,9022,956362,7002,956
2021-03-293,0203,0302,9352,982492,3002,982
2021-03-262,9723,0052,9582,986371,3002,986
2021-03-252,9002,9562,8922,951307,3002,951
2021-03-242,8902,9142,8572,858300,7002,858
2021-03-232,9832,9832,9282,928355,5002,928
2021-03-222,9902,9902,9392,963378,6002,963
2021-03-192,9783,0202,9692,998582,5002,998
2021-03-182,9302,9692,9292,967367,0002,967
2021-03-172,9012,9432,8992,938279,0002,938
2021-03-162,8602,9042,8572,901381,0002,901
2021-03-152,8802,9012,8662,897460,4002,897
2021-03-122,8342,8622,8032,855496,9002,855
2021-03-112,7842,8522,7772,834612,3002,834
2021-03-102,7592,7892,7542,768574,6002,768
2021-03-092,7382,7552,7062,7401,057,3002,740
2021-03-082,7632,7982,7192,7221,113,2002,722
2021-03-052,7662,7742,7262,753452,5002,753
2021-03-042,7402,7732,7382,770431,6002,770
2021-03-032,7872,7882,7512,761464,8002,761
2021-03-022,8092,8102,7772,807373,2002,807
2021-03-012,7622,7992,7362,774421,9002,774
2021-02-262,8102,8162,7202,722670,4002,722
2021-02-252,7552,8262,7502,817549,9002,817
2021-02-242,7602,7752,7232,729411,3002,729
2021-02-222,7422,7492,7042,722375,8002,722
2021-02-192,7142,7262,6852,696300,5002,696
2021-02-182,7602,7792,7272,728414,3002,728
2021-02-172,8172,8252,7612,761509,5002,761
2021-02-162,8532,8552,8032,815450,9002,815
2021-02-152,8312,8532,8202,844258,8002,844
2021-02-122,9002,9102,8292,844388,7002,844
2021-02-102,9152,9152,8462,881382,5002,881
2021-02-092,9092,9532,9062,938426,3002,938
2021-02-082,8502,9152,8472,908408,2002,908
2021-02-052,8182,8352,8052,831267,3002,831
2021-02-042,8192,8242,7982,814230,5002,814
2021-02-032,8222,8362,7962,828219,9002,828
2021-02-022,7752,8072,7522,803232,5002,803
2021-02-012,7152,7692,7132,765258,3002,765
2021-01-292,7912,8022,7312,733290,0002,733
2021-01-282,7442,8072,7432,791473,9002,791
2021-01-272,7512,7862,7512,765343,9002,765
2021-01-262,7632,7732,7412,741247,4002,741
2021-01-252,7982,8032,7542,772281,1002,772
2021-01-222,7942,8152,7872,798284,0002,798
2021-01-212,8352,8602,7982,810315,6002,810
2021-01-202,8422,8452,8232,826213,9002,826
2021-01-192,8592,8662,8372,839229,9002,839
2021-01-182,8662,8912,8632,874163,7002,874
2021-01-152,9052,9212,8862,887258,8002,887
2021-01-142,8802,9292,8692,904302,3002,904
2021-01-132,8872,8932,8682,888267,0002,888
2021-01-122,8982,9022,8742,894184,8002,894
2021-01-082,8732,9002,8552,900298,8002,900
2021-01-072,8982,9102,8822,882274,9002,882
2021-01-062,8512,8752,8392,848204,2002,848
2021-01-052,8642,8842,8562,876224,1002,876
2021-01-042,9442,9482,8802,899238,7002,899

分割・併合履歴 : [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株