1981 (株)協和日成 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24---1,310-1,310
2022-06-23---1,310-1,310
2022-06-22---1,310-1,310
2022-06-21---1,310-1,310
2022-06-20---1,310-1,310
2022-06-17---1,310-1,310
2022-06-161,3101,3101,3101,3107001,310
2022-06-15---1,310-1,310
2022-06-141,3101,3101,3081,3101,3001,310
2022-06-13---1,310-1,310
2022-06-10---1,310-1,310
2022-06-091,3001,3101,3001,3101,6001,310
2022-06-08---1,310-1,310
2022-06-07---1,310-1,310
2022-06-06---1,310-1,310
2022-06-03---1,310-1,310
2022-06-02---1,310-1,310
2022-06-011,2741,3101,2741,3102,3001,310
2022-05-311,3151,3151,2271,2503,4001,250
2022-05-301,3201,3201,3061,3158001,315
2022-05-271,4011,4011,3111,3201,8001,320
2022-05-261,2901,3101,2901,3107001,310
2022-05-25---1,260-1,260
2022-05-24---1,260-1,260
2022-05-23---1,260-1,260
2022-05-20---1,260-1,260
2022-05-19---1,260-1,260
2022-05-18---1,260-1,260
2022-05-17---1,260-1,260
2022-05-16---1,260-1,260
2022-05-131,2291,2601,2001,2601,5001,260
2022-05-12---1,309-1,309
2022-05-11---1,309-1,309
2022-05-10---1,309-1,309
2022-05-09---1,309-1,309
2022-05-06---1,309-1,309
2022-05-02---1,309-1,309
2022-04-281,3101,3101,3091,3091,8001,309
2022-04-27---1,309-1,309
2022-04-261,2791,3091,2791,3093,3001,309
2022-04-251,2511,2511,2501,2503001,250
2022-04-221,2301,2301,2301,2301001,230
2022-04-211,2101,2301,2101,2306001,230
2022-04-201,2111,2111,2111,2112001,211
2022-04-191,2681,2711,2681,2711,0001,271
2022-04-181,2691,2691,2691,2691001,269
2022-04-15---1,300-1,300
2022-04-141,2991,3011,2991,3003,9001,300
2022-04-13---1,300-1,300
2022-04-121,2901,3001,2901,3002,2001,300
2022-04-11---1,276-1,276
2022-04-081,2461,2761,2461,2766001,276
2022-04-071,2761,2901,2761,2763,6001,276
2022-04-061,2391,2761,2391,2764001,276
2022-04-051,2451,3001,2451,2462,9001,246
2022-04-041,2461,2461,2461,2461001,246
2022-04-011,3051,3061,3051,3064,3001,306
2022-03-311,3061,3061,3061,3065001,306
2022-03-30---1,300-1,300
2022-03-291,3091,3801,3001,3006,9001,300
2022-03-281,1451,3001,1451,3002,4001,300
2022-03-251,1091,1451,1051,1451,7001,145
2022-03-241,1091,1101,0991,1101,2001,110
2022-03-23---1,110-1,110
2022-03-22---1,110-1,110
2022-03-181,1001,1301,1001,1106001,110
2022-03-171,0771,1001,0771,1003001,100
2022-03-161,0991,1001,0761,0761,4001,076
2022-03-151,0811,1001,0811,0991,1001,099
2022-03-141,0701,1001,0701,0815001,081
2022-03-111,0871,0871,0601,0801,9001,080
2022-03-101,0871,0871,0801,0871,5001,087
2022-03-091,0801,0801,0801,0805001,080
2022-03-081,0601,0801,0421,0801,0001,080
2022-03-071,0801,0811,0801,0804,3001,080
2022-03-041,0661,0801,0601,0806,7001,080
2022-03-031,0631,1111,0631,0804,6001,080
2022-03-021,0801,0931,0611,0936,1001,093
2022-03-011,0801,0801,0601,0804,3001,080
2022-02-281,0801,1001,0351,08011,7001,080
2022-02-251,0601,0911,0601,0804,2001,080
2022-02-241,0791,0901,0791,0803,0001,080
2022-02-221,0801,0811,0581,0807,7001,080
2022-02-211,0801,0811,0261,0804,3001,080
2022-02-181,0701,0801,0301,0804,6001,080
2022-02-171,0601,1561,0601,1009,5001,100
2022-02-161,0801,0801,0581,0602,7001,060
2022-02-151,0991,1021,0671,0672,5001,067
2022-02-141,1421,2011,0551,05529,0001,055
2022-02-101,1991,1991,1401,1422,6001,142
2022-02-091,1901,1991,1581,1991,7001,199
2022-02-08---1,199-1,199
2022-02-071,1991,1991,1991,1991001,199
2022-02-041,1951,2001,1481,1991,8001,199
2022-02-03---1,200-1,200
2022-02-021,1981,2011,1981,2005,5001,200
2022-02-01---1,210-1,210
2022-01-311,3001,3091,2101,2103,1001,210
2022-01-281,2501,2701,2501,2703001,270
2022-01-271,2901,2901,2801,2805001,280
2022-01-26---1,290-1,290
2022-01-251,2901,2901,2901,2901001,290
2022-01-24---1,290-1,290
2022-01-211,2901,2901,2901,2903001,290
2022-01-20---1,290-1,290
2022-01-191,2901,2901,2901,2903001,290
2022-01-18---1,290-1,290
2022-01-171,2901,3001,2901,2901,7001,290
2022-01-14---1,290-1,290
2022-01-13---1,290-1,290
2022-01-121,2901,2901,2901,2902001,290
2022-01-11---1,320-1,320
2022-01-071,2901,3201,2901,3207001,320
2022-01-061,3201,3501,3201,3201,0001,320
2022-01-051,2991,3201,2991,3202,6001,320
2022-01-04---1,299-1,299

分割・併合履歴 : なし