1951 (株)協和エクシオ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-252,8192,8292,7682,769690,5002,769
2020-11-242,7612,8072,7602,793463,1002,793
2020-11-202,7332,7502,7282,750483,4002,750
2020-11-192,7352,7642,7292,762506,3002,762
2020-11-182,7332,7462,7162,733475,6002,733
2020-11-172,7732,7772,7352,758444,4002,758
2020-11-162,7692,7692,7372,749486,4002,749
2020-11-132,7392,7622,6952,736606,1002,736
2020-11-122,7272,7832,7022,7751,303,2002,775
2020-11-112,6492,6752,6372,666511,4002,666
2020-11-102,6502,6502,6032,610489,7002,610
2020-11-092,5912,6222,5802,614476,1002,614
2020-11-062,5382,5732,5232,558527,8002,558
2020-11-052,4942,5452,4842,534496,2002,534
2020-11-042,5302,5312,4862,492404,9002,492
2020-11-022,4392,4722,4392,463300,7002,463
2020-10-302,4412,4412,3942,406339,2002,406
2020-10-292,4322,4592,4102,445338,4002,445
2020-10-282,4672,4872,4562,476188,3002,476
2020-10-272,4782,4922,4432,489324,7002,489
2020-10-262,4992,5082,4752,481274,0002,481
2020-10-232,5102,5192,4972,499345,9002,499
2020-10-222,5252,5272,4892,493535,4002,493
2020-10-212,5412,5502,5122,525463,0002,525
2020-10-202,5362,5522,5172,518301,8002,518
2020-10-192,5152,5352,5082,533719,9002,533
2020-10-162,5502,5552,5152,523529,7002,523
2020-10-152,6242,6272,5542,560672,2002,560
2020-10-142,6252,6292,6082,623326,7002,623
2020-10-132,6412,6472,6172,637384,8002,637
2020-10-122,6662,6702,6422,649401,1002,649
2020-10-092,7102,7262,6842,693420,0002,693
2020-10-082,7452,7562,7232,742417,9002,742
2020-10-072,7322,7442,7232,727377,8002,727
2020-10-062,7322,7412,7122,732365,2002,732
2020-10-052,7052,7452,6872,728422,3002,728
2020-10-022,7412,7462,6662,683737,4002,683
2020-09-302,7822,7862,7412,742370,9002,742
2020-09-292,7662,7942,7462,782423,6002,782
2020-09-282,8002,8302,7822,830543,3002,830
2020-09-252,7692,7872,7632,778372,2002,778
2020-09-242,7442,7742,7402,746597,7002,746
2020-09-232,7442,7542,7262,740383,4002,740
2020-09-182,7302,7922,7232,776706,0002,776
2020-09-172,7042,7152,6902,711253,2002,711
2020-09-162,7172,7252,6892,699370,4002,699
2020-09-152,7162,7242,6992,717325,9002,717
2020-09-142,7482,7482,6982,719496,0002,719
2020-09-112,7112,7472,6682,6821,251,5002,682
2020-09-102,6632,6902,6552,690354,4002,690
2020-09-092,6312,6692,6162,661592,6002,661
2020-09-082,6752,6812,6452,681315,7002,681
2020-09-072,7002,7022,6392,650363,8002,650
2020-09-042,6512,6922,6502,689384,5002,689
2020-09-032,6922,6922,6522,677434,5002,677
2020-09-022,6832,6982,6412,678669,0002,678
2020-09-012,6442,6702,6272,665792,9002,665
2020-08-312,6602,6902,6572,669501,2002,669
2020-08-282,6702,6992,6102,644537,2002,644
2020-08-272,7212,7272,6872,702490,9002,702
2020-08-262,7362,7492,7002,707540,3002,707
2020-08-252,7672,7952,7572,777315,2002,777
2020-08-242,7672,7722,7452,754373,6002,754
2020-08-212,7782,7892,7632,767348,7002,767
2020-08-202,7382,7632,7142,739654,0002,739
2020-08-192,8002,8112,7622,772580,9002,772
2020-08-182,7502,7842,7422,781580,0002,781
2020-08-172,7272,7542,7232,723329,5002,723
2020-08-142,7372,7432,7152,722376,9002,722
2020-08-132,7502,7532,7092,725451,1002,725
2020-08-122,6802,7542,6762,732889,7002,732
2020-08-112,6502,6842,6172,652852,6002,652
2020-08-072,5772,5882,5472,554415,3002,554
2020-08-062,5782,6152,5702,597300,7002,597
2020-08-052,5782,6162,5732,597361,2002,597
2020-08-042,5662,6162,5622,576440,4002,576
2020-08-032,5132,5352,5022,529399,1002,529
2020-07-312,5452,5502,4842,484384,5002,484
2020-07-302,5852,6102,5642,564385,9002,564
2020-07-292,5852,6012,5722,580356,2002,580
2020-07-282,6152,6362,6092,624205,4002,624
2020-07-272,5962,6332,5892,625341,3002,625
2020-07-222,6312,6482,6142,614320,8002,614
2020-07-212,6552,6592,6332,642354,7002,642
2020-07-202,6192,6622,6192,657286,0002,657
2020-07-172,6212,6362,6082,619477,5002,619
2020-07-162,6592,6652,6272,630325,4002,630
2020-07-152,6912,6922,6412,671503,6002,671
2020-07-142,6102,6872,5982,6771,050,9002,677
2020-07-132,5612,5712,5472,562292,7002,562
2020-07-102,5402,5772,5372,541333,6002,541
2020-07-092,5542,5602,5312,544362,1002,544
2020-07-082,5452,5982,5352,554479,7002,554
2020-07-072,5792,5822,5392,548604,4002,548
2020-07-062,5492,6092,5422,591526,7002,591
2020-07-032,5132,5452,5052,524492,6002,524
2020-07-022,4932,5102,4422,4901,082,6002,490
2020-07-012,5752,5952,5072,519623,3002,519
2020-06-302,6182,6222,5732,575608,3002,575
2020-06-292,6002,6082,5742,581402,8002,581
2020-06-262,5802,6092,5602,608431,5002,608
2020-06-252,5942,5992,5462,558434,6002,558
2020-06-242,5992,6222,5872,609505,6002,609
2020-06-232,6192,6192,5662,593470,0002,593
2020-06-222,5612,5852,5412,574381,1002,574
2020-06-192,5742,5992,5312,591900,7002,591
2020-06-182,5332,5752,5182,574630,4002,574
2020-06-172,5682,5812,5452,555487,2002,555
2020-06-162,5682,5682,4922,528662,7002,528
2020-06-152,5902,5982,4832,485732,7002,485
2020-06-122,5292,5802,4702,5741,139,5002,574
2020-06-112,5342,5812,5272,535773,6002,535
2020-06-102,5472,5482,5192,533472,8002,533
2020-06-092,5052,5422,5002,536837,1002,536
2020-06-082,4242,4542,4072,443616,2002,443
2020-06-052,3992,4302,3862,406675,0002,406
2020-06-042,4152,4472,3912,407825,4002,407
2020-06-032,4862,4872,4082,435941,4002,435
2020-06-022,4942,5172,4652,487571,3002,487
2020-06-012,4772,4982,4462,468427,6002,468
2020-05-292,4212,4882,4192,474808,6002,474
2020-05-282,4592,4782,4082,445798,5002,445
2020-05-272,3742,4442,3742,435555,0002,435
2020-05-262,3902,3902,3372,366660,1002,366
2020-05-252,3792,4082,3562,368697,3002,368
2020-05-222,4552,4622,4062,409372,8002,409
2020-05-212,4642,4712,4212,438493,1002,438
2020-05-202,4612,4732,4522,466703,7002,466
2020-05-192,5202,5412,4362,449679,1002,449
2020-05-182,5172,5262,4482,467660,7002,467
2020-05-152,5812,6122,4872,514666,2002,514
2020-05-142,5052,5642,5032,531615,9002,531
2020-05-132,5322,5522,5172,550659,6002,550
2020-05-122,5932,5972,5052,550918,6002,550
2020-05-112,6962,6962,6522,665293,6002,665
2020-05-082,6682,6962,6452,687307,7002,687
2020-05-072,6092,6382,6012,632361,1002,632
2020-05-012,6502,6542,6182,621380,7002,621
2020-04-302,6652,6802,6362,639608,2002,639
2020-04-282,6272,6692,6112,659337,0002,659
2020-04-272,6312,6452,6172,626389,1002,626
2020-04-242,6062,6282,5582,618433,0002,618
2020-04-232,5902,6202,5772,606450,6002,606
2020-04-222,5052,5712,4902,562443,5002,562
2020-04-212,4992,5392,4812,512506,2002,512
2020-04-202,5382,5622,5112,513337,0002,513
2020-04-172,5802,5942,5442,565506,1002,565
2020-04-162,5032,5332,4892,527301,0002,527
2020-04-152,5602,5602,5042,523522,3002,523
2020-04-142,5352,5762,5132,566508,0002,566
2020-04-132,4952,5522,4662,539440,8002,539
2020-04-102,4202,5332,4022,521726,8002,521
2020-04-092,3722,3912,3402,385339,5002,385
2020-04-082,3452,4082,3042,373432,4002,373
2020-04-072,3092,3402,2422,305836,9002,305
2020-04-062,2172,3422,2112,326353,3002,326
2020-04-032,2042,2582,1822,219350,1002,219
2020-04-022,2422,2702,2032,233347,7002,233
2020-04-012,3562,3832,2672,276358,0002,276
2020-03-312,4102,4382,3552,406470,7002,406
2020-03-302,3652,4482,3172,415526,2002,415
2020-03-272,3892,4552,3532,455835,5002,455
2020-03-262,2982,3732,2462,318994,6002,318
2020-03-252,2822,3172,2152,248910,8002,248
2020-03-242,3212,3452,1462,205904,7002,205
2020-03-232,0812,4052,0272,2961,821,7002,296
2020-03-192,0882,1352,0352,087638,3002,087
2020-03-182,0902,1402,0492,053656,6002,053
2020-03-171,9372,1031,9062,082957,3002,082
2020-03-162,0412,0601,9501,955505,0001,955
2020-03-131,9652,0721,9192,0231,071,7002,023
2020-03-122,1182,1422,0422,103953,5002,103
2020-03-112,2232,2462,1652,189720,4002,189
2020-03-102,1702,2532,1162,237627,3002,237
2020-03-092,2612,2872,2022,220600,9002,220
2020-03-062,3462,3682,3242,339408,6002,339
2020-03-052,4182,4202,3822,384469,7002,384
2020-03-042,3302,4242,3162,394547,2002,394
2020-03-032,4562,4582,3662,368514,0002,368
2020-03-022,3332,4412,3312,407736,2002,407
2020-02-282,3622,3982,3492,359831,9002,359
2020-02-272,4902,5212,4312,441741,1002,441
2020-02-262,5042,5442,4932,537545,6002,537
2020-02-252,5252,5602,5142,526622,1002,526
2020-02-212,6282,6722,6182,625619,7002,625
2020-02-202,6442,6692,6272,629669,3002,629
2020-02-192,6062,6692,6002,644858,9002,644
2020-02-182,5382,5842,5312,581625,8002,581
2020-02-172,6412,6412,5622,565585,1002,565
2020-02-142,6692,6752,5772,6701,044,3002,670
2020-02-132,6832,7182,6802,689475,6002,689
2020-02-122,7432,7442,6832,683442,5002,683
2020-02-102,7432,7472,6992,707583,0002,707
2020-02-072,7602,8182,7532,810405,8002,810
2020-02-062,7952,7962,7622,788382,7002,788
2020-02-052,7812,7852,7352,735397,2002,735
2020-02-042,7152,7752,7112,774225,3002,774
2020-02-032,6992,7502,6972,740240,2002,740
2020-01-312,7362,7692,7362,755240,4002,755
2020-01-302,7342,7522,7122,734414,4002,734
2020-01-292,7202,7342,7112,734265,0002,734
2020-01-282,7392,7552,7102,715345,6002,715
2020-01-272,7702,7782,7522,761272,3002,761
2020-01-242,8032,8252,8022,809195,1002,809
2020-01-232,8282,8362,8152,823182,3002,823
2020-01-222,8542,8602,8382,852203,3002,852
2020-01-212,8492,8632,8342,845258,4002,845
2020-01-202,8172,8372,8102,828184,0002,828
2020-01-172,7952,8092,7802,790234,4002,790
2020-01-162,7822,7912,7742,785190,3002,785
2020-01-152,7892,7932,7702,791258,5002,791
2020-01-142,8032,8052,7822,790307,4002,790
2020-01-102,8362,8482,8092,812237,2002,812
2020-01-092,8142,8212,7942,814230,3002,814
2020-01-082,7672,7882,7362,768329,2002,768
2020-01-072,7712,8142,7662,811353,5002,811
2020-01-062,7322,7552,7172,746400,9002,746

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