1981 (株)協和日成 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,410 | 1,436 | 1,407 | 1,436 | 2,900 | 1,436 |
| 2023-03-30 | 1,398 | 1,400 | 1,398 | 1,400 | 200 | 1,400 |
| 2023-03-29 | 1,413 | 1,425 | 1,413 | 1,422 | 300 | 1,422 |
| 2023-03-28 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2023-03-27 | 1,400 | 1,428 | 1,400 | 1,428 | 200 | 1,428 |
| 2023-03-24 | - | - | - | 1,430 | - | 1,430 |
| 2023-03-23 | 1,423 | 1,430 | 1,423 | 1,430 | 3,300 | 1,430 |
| 2023-03-22 | 1,420 | 1,421 | 1,420 | 1,420 | 700 | 1,420 |
| 2023-03-20 | 1,420 | 1,420 | 1,420 | 1,420 | 600 | 1,420 |
| 2023-03-17 | 1,425 | 1,426 | 1,425 | 1,425 | 5,100 | 1,425 |
| 2023-03-16 | 1,351 | 1,444 | 1,351 | 1,430 | 39,200 | 1,430 |
| 2023-03-15 | 1,546 | 1,546 | 1,415 | 1,471 | 5,200 | 1,471 |
| 2023-03-14 | 1,550 | 1,559 | 1,550 | 1,550 | 2,900 | 1,550 |
| 2023-03-13 | 1,529 | 1,559 | 1,529 | 1,535 | 3,800 | 1,535 |
| 2023-03-10 | 1,452 | 1,559 | 1,452 | 1,530 | 6,300 | 1,530 |
| 2023-03-09 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 | 1,452 |
| 2023-03-08 | - | - | - | 1,477 | - | 1,477 |
| 2023-03-07 | - | - | - | 1,477 | - | 1,477 |
| 2023-03-06 | - | - | - | 1,477 | - | 1,477 |
| 2023-03-03 | 1,529 | 1,550 | 1,477 | 1,477 | 4,100 | 1,477 |
| 2023-03-02 | - | - | - | 1,460 | - | 1,460 |
| 2023-03-01 | 1,486 | 1,550 | 1,460 | 1,460 | 2,900 | 1,460 |
| 2023-02-28 | 1,442 | 1,442 | 1,442 | 1,442 | 200 | 1,442 |
| 2023-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2023-02-24 | - | - | - | 1,380 | - | 1,380 |
| 2023-02-22 | - | - | - | 1,380 | - | 1,380 |
| 2023-02-21 | 1,460 | 1,460 | 1,380 | 1,380 | 600 | 1,380 |
| 2023-02-20 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-17 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-16 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-15 | 1,460 | 1,460 | 1,460 | 1,460 | 700 | 1,460 |
| 2023-02-14 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-13 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-10 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-09 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-08 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-07 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-06 | - | - | - | 1,460 | - | 1,460 |
| 2023-02-03 | 1,464 | 1,464 | 1,440 | 1,460 | 300 | 1,460 |
| 2023-02-02 | - | - | - | 1,463 | - | 1,463 |
| 2023-02-01 | 1,467 | 1,467 | 1,441 | 1,463 | 500 | 1,463 |
| 2023-01-31 | 1,438 | 1,438 | 1,438 | 1,438 | 600 | 1,438 |
| 2023-01-30 | 1,422 | 1,437 | 1,422 | 1,437 | 300 | 1,437 |
| 2023-01-27 | 1,414 | 1,422 | 1,414 | 1,422 | 200 | 1,422 |
| 2023-01-26 | - | - | - | 1,430 | - | 1,430 |
| 2023-01-25 | 1,429 | 1,430 | 1,428 | 1,430 | 800 | 1,430 |
| 2023-01-24 | 1,430 | 1,430 | 1,429 | 1,429 | 200 | 1,429 |
| 2023-01-23 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2023-01-20 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2023-01-19 | 1,390 | 1,392 | 1,390 | 1,392 | 600 | 1,392 |
| 2023-01-18 | - | - | - | 1,376 | - | 1,376 |
| 2023-01-17 | - | - | - | 1,376 | - | 1,376 |
| 2023-01-16 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
| 2023-01-13 | 1,376 | 1,376 | 1,374 | 1,376 | 2,500 | 1,376 |
| 2023-01-12 | 1,387 | 1,387 | 1,375 | 1,375 | 200 | 1,375 |
| 2023-01-11 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 1,388 |
| 2023-01-10 | 1,373 | 1,388 | 1,373 | 1,388 | 300 | 1,388 |
| 2023-01-06 | 1,365 | 1,372 | 1,365 | 1,372 | 200 | 1,372 |
| 2023-01-05 | 1,385 | 1,414 | 1,385 | 1,414 | 200 | 1,414 |
| 2023-01-04 | 1,415 | 1,415 | 1,385 | 1,385 | 1,400 | 1,385 |
分割・併合履歴 ： なし
