1981 (株)協和日成 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
2021-04-16---1,019-1,019
2021-04-15---1,019-1,019
2021-04-14---1,019-1,019
2021-04-131,0161,0199971,0194001,019
2021-04-121,0581,0581,0581,0581001,058
2021-04-09---1,033-1,033
2021-04-08---1,033-1,033
2021-04-07---1,033-1,033
2021-04-06---1,033-1,033
2021-04-05---1,033-1,033
2021-04-02---1,033-1,033
2021-04-011,0701,0841,0331,0331,5001,033
2021-03-311,0801,0851,0701,0701,1001,070
2021-03-301,0881,0881,0501,0509001,050
2021-03-291,0701,0801,0701,0803001,080
2021-03-26---1,051-1,051
2021-03-251,0511,0511,0511,0511001,051
2021-03-241,0511,0511,0511,0511001,051
2021-03-231,0881,1181,0801,0809001,080
2021-03-221,0811,1201,0701,0737,9001,073
2021-03-191,0511,0511,0511,0511001,051
2021-03-181,0101,0211,0101,0212001,021
2021-03-17995995995995200995
2021-03-161,0251,0251,0251,0252001,025
2021-03-15---1,014-1,014
2021-03-121,0141,0141,0141,0143001,014
2021-03-11969984969984200984
2021-03-10999999969969200969
2021-03-091,0291,0291,0291,0291001,029
2021-03-081,0301,0301,0001,0296001,029
2021-03-051,0301,0301,0301,0301001,030
2021-03-041,0101,0881,0101,0305,7001,030
2021-03-031,0151,0151,0151,0153001,015
2021-03-021,0151,0151,0151,0151001,015
2021-03-011,0451,0451,0051,0456001,045
2021-02-261,0171,0201,0171,0173,2001,017
2021-02-259991,0209991,0171,6001,017
2021-02-24---969-969
2021-02-22956971956969700969
2021-02-19---971-971
2021-02-18---971-971
2021-02-17971971971971100971
2021-02-16976976976976100976
2021-02-15991991977977200977
2021-02-121,0101,026976976700976
2021-02-10980980980980100980
2021-02-091,0141,014984984200984
2021-02-08---1,014-1,014
2021-02-051,0141,0141,0141,0141001,014
2021-02-041,0201,0319841,0141,1001,014
2021-02-031,0401,0401,0401,0401001,040
2021-02-021,0211,0499761,0492,7001,049
2021-02-019601,0219601,02111,2001,021
2021-01-299459629459601,700960
2021-01-289409509309451,000945
2021-01-279399639239523,400952
2021-01-26900936900936600936
2021-01-25899899899899100899
2021-01-22899899899899800899
2021-01-21900900900900100900
2021-01-20900900900900100900
2021-01-198859298859001,300900
2021-01-18885885885885300885
2021-01-15---885-885
2021-01-148969008858851,200885
2021-01-13895895887887200887
2021-01-12874895874895300895
2021-01-08889890888888300888
2021-01-07---889-889
2021-01-06889889889889100889
2021-01-05890904890904200904
2021-01-04---905-905

分割・併合履歴 : なし