株式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 |
| 2021-04-13 | 1,016 | 1,019 | 997 | 1,019 | 400 | 1,019 |
| 2021-04-12 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 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 |
| 2021-04-01 | 1,070 | 1,084 | 1,033 | 1,033 | 1,500 | 1,033 |
| 2021-03-31 | 1,080 | 1,085 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2021-03-30 | 1,088 | 1,088 | 1,050 | 1,050 | 900 | 1,050 |
| 2021-03-29 | 1,070 | 1,080 | 1,070 | 1,080 | 300 | 1,080 |
| 2021-03-26 | - | - | - | 1,051 | - | 1,051 |
| 2021-03-25 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2021-03-24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2021-03-23 | 1,088 | 1,118 | 1,080 | 1,080 | 900 | 1,080 |
| 2021-03-22 | 1,081 | 1,120 | 1,070 | 1,073 | 7,900 | 1,073 |
| 2021-03-19 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2021-03-18 | 1,010 | 1,021 | 1,010 | 1,021 | 200 | 1,021 |
| 2021-03-17 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2021-03-16 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2021-03-15 | - | - | - | 1,014 | - | 1,014 |
| 2021-03-12 | 1,014 | 1,014 | 1,014 | 1,014 | 300 | 1,014 |
| 2021-03-11 | 969 | 984 | 969 | 984 | 200 | 984 |
| 2021-03-10 | 999 | 999 | 969 | 969 | 200 | 969 |
| 2021-03-09 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2021-03-08 | 1,030 | 1,030 | 1,000 | 1,029 | 600 | 1,029 |
| 2021-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2021-03-04 | 1,010 | 1,088 | 1,010 | 1,030 | 5,700 | 1,030 |
| 2021-03-03 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2021-03-02 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2021-03-01 | 1,045 | 1,045 | 1,005 | 1,045 | 600 | 1,045 |
| 2021-02-26 | 1,017 | 1,020 | 1,017 | 1,017 | 3,200 | 1,017 |
| 2021-02-25 | 999 | 1,020 | 999 | 1,017 | 1,600 | 1,017 |
| 2021-02-24 | - | - | - | 969 | - | 969 |
| 2021-02-22 | 956 | 971 | 956 | 969 | 700 | 969 |
| 2021-02-19 | - | - | - | 971 | - | 971 |
| 2021-02-18 | - | - | - | 971 | - | 971 |
| 2021-02-17 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2021-02-16 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2021-02-15 | 991 | 991 | 977 | 977 | 200 | 977 |
| 2021-02-12 | 1,010 | 1,026 | 976 | 976 | 700 | 976 |
| 2021-02-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2021-02-09 | 1,014 | 1,014 | 984 | 984 | 200 | 984 |
| 2021-02-08 | - | - | - | 1,014 | - | 1,014 |
| 2021-02-05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2021-02-04 | 1,020 | 1,031 | 984 | 1,014 | 1,100 | 1,014 |
| 2021-02-03 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2021-02-02 | 1,021 | 1,049 | 976 | 1,049 | 2,700 | 1,049 |
| 2021-02-01 | 960 | 1,021 | 960 | 1,021 | 11,200 | 1,021 |
| 2021-01-29 | 945 | 962 | 945 | 960 | 1,700 | 960 |
| 2021-01-28 | 940 | 950 | 930 | 945 | 1,000 | 945 |
| 2021-01-27 | 939 | 963 | 923 | 952 | 3,400 | 952 |
| 2021-01-26 | 900 | 936 | 900 | 936 | 600 | 936 |
| 2021-01-25 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2021-01-22 | 899 | 899 | 899 | 899 | 800 | 899 |
| 2021-01-21 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2021-01-20 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2021-01-19 | 885 | 929 | 885 | 900 | 1,300 | 900 |
| 2021-01-18 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2021-01-15 | - | - | - | 885 | - | 885 |
| 2021-01-14 | 896 | 900 | 885 | 885 | 1,200 | 885 |
| 2021-01-13 | 895 | 895 | 887 | 887 | 200 | 887 |
| 2021-01-12 | 874 | 895 | 874 | 895 | 300 | 895 |
| 2021-01-08 | 889 | 890 | 888 | 888 | 300 | 888 |
| 2021-01-07 | - | - | - | 889 | - | 889 |
| 2021-01-06 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2021-01-05 | 890 | 904 | 890 | 904 | 200 | 904 |
| 2021-01-04 | - | - | - | 905 | - | 905 |
分割・併合履歴 ： なし
