1981 (株)協和日成 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-308358358108103,000810
1993-12-228508508508502,000850
1993-12-208508508508502,000850
1993-12-169009009009005,000900
1993-12-039009009009004,000900
1993-12-018568568568561,000856
1993-11-309559559559551,000955
1993-11-269909909909903,000990
1993-11-191,0001,0001,0001,0001,0001,000
1993-11-181,0001,0001,0001,0001,0001,000
1993-11-171,0001,0001,0001,0002,0001,000
1993-11-151,0001,0001,0001,0004,0001,000
1993-11-121,0001,0001,0001,0004,0001,000
1993-11-101,0001,0001,0001,0002,0001,000
1993-11-091,0001,0001,0001,0002,0001,000
1993-11-081,0201,0201,0001,0004,0001,000
1993-11-051,0901,0901,0901,0901,0001,090
1993-11-021,0901,0901,0901,0901,0001,090
1993-10-291,2601,2601,2601,2601,0001,260
1993-10-211,3201,3201,3201,3201,0001,320
1993-10-151,3801,3801,3801,38014,0001,380
1993-10-131,3801,3801,3801,38035,0001,380
1993-10-121,4101,4101,4001,4004,0001,400
1993-10-061,3901,3901,3801,3807,0001,380
1993-10-051,4001,4001,4001,4002,0001,400
1993-10-041,4001,4001,3801,3806,0001,380
1993-10-011,4001,4001,3801,38010,0001,380
1993-09-291,3601,3601,3601,3602,0001,360
1993-09-271,4001,4001,3901,3906,0001,390
1993-09-241,3901,3901,3901,3903,0001,390
1993-09-221,4001,4001,4001,400288,0001,400
1993-09-211,4501,4501,4001,400287,0001,400
1993-09-201,4901,4901,4301,4307,0001,430
1993-09-161,4901,4901,4901,4901,0001,490
1993-09-141,4301,4301,4301,4301,0001,430
1993-09-131,4301,4501,4301,4505,0001,450
1993-09-101,4301,4901,4001,49020,0001,490
1993-09-091,2301,4001,2301,40011,0001,400
1993-09-081,2501,2501,2201,2206,0001,220
1993-09-071,2401,2401,2201,2204,0001,220
1993-09-061,1201,1301,1201,1304,0001,130
1993-09-031,0601,0701,0601,0704,0001,070
1993-08-271,0601,0601,0101,0103,0001,010
1993-08-111,0601,0601,0601,0602,0001,060
1993-08-101,0101,0101,0101,0106,0001,010
1993-08-091,0401,0401,0201,0204,0001,020
1993-08-051,1501,1501,0601,0602,0001,060
1993-07-301,1501,1501,0601,0602,0001,060
1993-07-221,1001,1001,1001,1002,0001,100
1993-07-191,1101,1101,1101,1101,0001,110
1993-07-161,2401,2401,1001,1003,0001,100
1993-07-151,2001,2001,2001,2002,0001,200
1993-07-071,0101,0101,0101,0101,0001,010
1993-07-051,1201,1201,1201,1203,0001,120
1993-06-241,2001,2001,2001,2001,0001,200
1993-06-181,3401,3401,3101,3105,0001,310
1993-06-171,3401,3401,3401,3403,0001,340
1993-06-161,3501,3501,3501,3501,0001,350
1993-06-101,4001,4001,4001,4001,0001,400
1993-06-071,4801,4801,4801,4801,0001,480
1993-06-031,4601,4601,4601,4601,0001,460
1993-06-021,4501,4501,4501,4501,0001,450
1993-06-011,4401,4401,4401,4402,0001,440
1993-05-311,4401,4801,4001,40011,0001,400
1993-05-281,5701,5701,5701,5701,0001,570
1993-05-271,5401,5801,5101,58010,0001,580
1993-05-261,5801,5801,5401,5405,0001,540
1993-05-251,5101,5701,5101,5707,0001,570
1993-05-211,6001,6001,5801,5806,0001,580
1993-05-201,6001,6001,6001,6001,0001,600
1993-05-171,6101,6301,6001,6305,0001,630
1993-05-141,5701,5901,5701,5903,0001,590
1993-05-131,6001,6001,6001,6003,0001,600
1993-05-121,5801,6001,5801,60016,0001,600
1993-05-111,4901,5501,4901,5503,0001,550
1993-05-101,5901,5901,5901,5901,0001,590
1993-05-071,5501,5501,5101,5103,0001,510
1993-04-301,6201,6501,5901,59013,0001,590
1993-04-281,6201,6301,6201,62016,0001,620
1993-04-271,6301,6301,5901,62017,0001,620
1993-04-261,5301,6601,5301,60019,0001,600
1993-04-231,5001,5001,5001,5001,0001,500
1993-04-221,4901,4901,4901,4901,0001,490
1993-04-201,4901,4901,4901,4901,0001,490
1993-04-191,4901,4901,4901,4901,0001,490
1993-04-151,6201,6201,5701,5906,0001,590
1993-04-141,6801,6801,5501,62028,0001,620
1993-04-131,7001,7101,6801,70022,0001,700
1993-04-121,7001,7001,6201,62012,0001,620
1993-04-091,6301,7301,6301,700119,0001,700
1993-04-081,5501,6001,5401,60025,0001,600
1993-04-071,5601,5601,5501,5503,0001,550
1993-04-061,5901,5901,5901,5901,0001,590
1993-04-051,5401,5801,5401,5809,0001,580
1993-04-021,6101,6201,5501,55037,0001,550
1993-04-011,5601,6301,5301,60047,0001,600
1993-03-311,5201,5601,5201,55048,0001,550
1993-03-301,5501,5801,4601,53064,0001,530
1993-03-291,5001,5401,4501,54066,0001,540
1993-03-261,3801,4801,3801,480184,0001,480
1993-03-251,2301,2901,2001,29085,0001,290
1993-03-241,0001,0909801,09024,0001,090
1993-03-239659819659818,000981
1993-03-2295396095296013,000960
1993-03-1995195395195211,000952
1993-03-189509719509714,000971
1993-03-179509509509502,000950
1993-03-1693593593593510,000935
1993-03-081,0801,1201,0801,1208,0001,120
1993-03-051,0801,1201,0801,1206,0001,120
1993-03-041,1901,1901,1401,1402,0001,140
1993-03-031,1601,2701,1601,20055,0001,200
1993-03-021,0301,1601,0301,14064,0001,140
1993-03-019601,0109581,01020,0001,010
1993-02-2684091084091018,000910
1993-02-258008107958108,000810
1993-02-248008008008001,000800
1993-02-238008008008001,000800
1993-02-228008008008002,000800
1993-02-198008008008001,000800
1993-02-168108108108101,000810
1993-02-048108108108103,000810
1993-02-038508508118112,000811
1993-02-018508508508501,000850
1993-01-298508508508501,000850
1993-01-288508508508501,000850
1993-01-268108108108103,000810
1993-01-208518518518511,000851
1993-01-198508508508503,000850
1993-01-188908908908901,000890
1993-01-118908908908901,000890

分割・併合履歴 : なし