1981 (株)協和日成 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,280 | 1,289 | 1,280 | 1,289 | 300 | 1,289 |
| 2025-04-23 | - | - | - | 1,251 | - | 1,251 |
| 2025-04-22 | - | - | - | 1,251 | - | 1,251 |
| 2025-04-21 | - | - | - | 1,251 | - | 1,251 |
| 2025-04-18 | 1,228 | 1,251 | 1,228 | 1,251 | 200 | 1,251 |
| 2025-04-17 | 1,211 | 1,225 | 1,211 | 1,225 | 300 | 1,225 |
| 2025-04-16 | - | - | - | 1,206 | - | 1,206 |
| 2025-04-15 | - | - | - | 1,206 | - | 1,206 |
| 2025-04-14 | 1,206 | 1,206 | 1,206 | 1,206 | 300 | 1,206 |
| 2025-04-11 | 1,156 | 1,230 | 1,156 | 1,176 | 700 | 1,176 |
| 2025-04-10 | 1,189 | 1,309 | 1,186 | 1,186 | 800 | 1,186 |
| 2025-04-09 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 1,174 |
| 2025-04-08 | 1,174 | 1,174 | 1,174 | 1,174 | 200 | 1,174 |
| 2025-04-07 | 1,083 | 1,244 | 1,083 | 1,143 | 3,000 | 1,143 |
| 2025-04-04 | - | - | - | 1,353 | - | 1,353 |
| 2025-04-03 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 1,353 |
| 2025-04-02 | - | - | - | 1,346 | - | 1,346 |
| 2025-04-01 | - | - | - | 1,346 | - | 1,346 |
| 2025-03-31 | 1,339 | 1,376 | 1,339 | 1,346 | 1,500 | 1,346 |
| 2025-03-28 | - | - | - | 1,377 | - | 1,377 |
| 2025-03-27 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | 1,377 |
| 2025-03-26 | 1,380 | 1,380 | 1,370 | 1,380 | 800 | 1,380 |
| 2025-03-25 | - | - | - | 1,370 | - | 1,370 |
| 2025-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2025-03-21 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-19 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-18 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-17 | 1,350 | 1,400 | 1,350 | 1,400 | 300 | 1,400 |
| 2025-03-14 | 1,381 | 1,411 | 1,381 | 1,410 | 500 | 1,410 |
| 2025-03-13 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-03-12 | - | - | - | 1,344 | - | 1,344 |
| 2025-03-11 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2025-03-10 | - | - | - | 1,360 | - | 1,360 |
| 2025-03-07 | 1,365 | 1,365 | 1,360 | 1,360 | 200 | 1,360 |
| 2025-03-06 | - | - | - | 1,372 | - | 1,372 |
| 2025-03-05 | - | - | - | 1,372 | - | 1,372 |
| 2025-03-04 | 1,428 | 1,429 | 1,372 | 1,372 | 800 | 1,372 |
| 2025-03-03 | - | - | - | 1,370 | - | 1,370 |
| 2025-02-28 | 1,400 | 1,429 | 1,370 | 1,370 | 3,100 | 1,370 |
| 2025-02-27 | 1,375 | 1,375 | 1,370 | 1,370 | 200 | 1,370 |
| 2025-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-02-25 | - | - | - | 1,380 | - | 1,380 |
| 2025-02-21 | - | - | - | 1,380 | - | 1,380 |
| 2025-02-20 | - | - | - | 1,380 | - | 1,380 |
| 2025-02-19 | - | - | - | 1,380 | - | 1,380 |
| 2025-02-18 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2025-02-17 | 1,346 | 1,350 | 1,346 | 1,350 | 300 | 1,350 |
| 2025-02-14 | - | - | - | 1,340 | - | 1,340 |
| 2025-02-13 | - | - | - | 1,340 | - | 1,340 |
| 2025-02-12 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,340 |
| 2025-02-10 | 1,350 | 1,350 | 1,343 | 1,343 | 200 | 1,343 |
| 2025-02-07 | 1,365 | 1,365 | 1,350 | 1,350 | 500 | 1,350 |
| 2025-02-06 | 1,432 | 1,432 | 1,373 | 1,373 | 700 | 1,373 |
| 2025-02-05 | 1,408 | 1,432 | 1,382 | 1,432 | 400 | 1,432 |
| 2025-02-04 | - | - | - | 1,378 | - | 1,378 |
| 2025-02-03 | 1,408 | 1,422 | 1,352 | 1,378 | 7,000 | 1,378 |
| 2025-01-31 | 1,384 | 1,408 | 1,383 | 1,408 | 900 | 1,408 |
| 2025-01-30 | 1,383 | 1,383 | 1,383 | 1,383 | 400 | 1,383 |
| 2025-01-29 | - | - | - | 1,383 | - | 1,383 |
| 2025-01-28 | 1,388 | 1,388 | 1,383 | 1,383 | 300 | 1,383 |
| 2025-01-27 | - | - | - | 1,388 | - | 1,388 |
| 2025-01-24 | 1,362 | 1,388 | 1,362 | 1,388 | 400 | 1,388 |
| 2025-01-23 | 1,344 | 1,374 | 1,344 | 1,374 | 200 | 1,374 |
| 2025-01-22 | - | - | - | 1,348 | - | 1,348 |
| 2025-01-21 | - | - | - | 1,348 | - | 1,348 |
| 2025-01-20 | - | - | - | 1,348 | - | 1,348 |
| 2025-01-17 | - | - | - | 1,348 | - | 1,348 |
| 2025-01-16 | - | - | - | 1,348 | - | 1,348 |
| 2025-01-15 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2025-01-14 | - | - | - | 1,378 | - | 1,378 |
| 2025-01-10 | - | - | - | 1,378 | - | 1,378 |
| 2025-01-09 | - | - | - | 1,378 | - | 1,378 |
| 2025-01-08 | - | - | - | 1,378 | - | 1,378 |
| 2025-01-07 | - | - | - | 1,378 | - | 1,378 |
| 2025-01-06 | 1,409 | 1,409 | 1,378 | 1,378 | 7,000 | 1,378 |
分割・併合履歴 ： なし