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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 835 | 835 | 810 | 810 | 3,000 | 810 |
| 1993-12-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-12-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-12-16 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-12-03 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1993-12-01 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1993-11-30 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1993-11-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1993-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-08 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-10-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1993-10-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1993-10-15 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1993-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 35,000 | 1,380 |
| 1993-10-12 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-10-06 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1993-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-10-04 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1993-10-01 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1993-09-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-09-27 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1993-09-24 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 288,000 | 1,400 |
| 1993-09-21 | 1,450 | 1,450 | 1,400 | 1,400 | 287,000 | 1,400 |
| 1993-09-20 | 1,490 | 1,490 | 1,430 | 1,430 | 7,000 | 1,430 |
| 1993-09-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-09-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-09-13 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 1,450 |
| 1993-09-10 | 1,430 | 1,490 | 1,400 | 1,490 | 20,000 | 1,490 |
| 1993-09-09 | 1,230 | 1,400 | 1,230 | 1,400 | 11,000 | 1,400 |
| 1993-09-08 | 1,250 | 1,250 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1993-09-07 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1993-09-06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 1993-09-03 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1993-08-27 | 1,060 | 1,060 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-08-10 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-08-09 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-08-05 | 1,150 | 1,150 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-07-30 | 1,150 | 1,150 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-07-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-07-16 | 1,240 | 1,240 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-06-18 | 1,340 | 1,340 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1993-06-17 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1993-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-06-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-06-01 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1993-05-31 | 1,440 | 1,480 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1993-05-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1993-05-27 | 1,540 | 1,580 | 1,510 | 1,580 | 10,000 | 1,580 |
| 1993-05-26 | 1,580 | 1,580 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1993-05-25 | 1,510 | 1,570 | 1,510 | 1,570 | 7,000 | 1,570 |
| 1993-05-21 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1993-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-05-17 | 1,610 | 1,630 | 1,600 | 1,630 | 5,000 | 1,630 |
| 1993-05-14 | 1,570 | 1,590 | 1,570 | 1,590 | 3,000 | 1,590 |
| 1993-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-05-12 | 1,580 | 1,600 | 1,580 | 1,600 | 16,000 | 1,600 |
| 1993-05-11 | 1,490 | 1,550 | 1,490 | 1,550 | 3,000 | 1,550 |
| 1993-05-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-05-07 | 1,550 | 1,550 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1993-04-30 | 1,620 | 1,650 | 1,590 | 1,590 | 13,000 | 1,590 |
| 1993-04-28 | 1,620 | 1,630 | 1,620 | 1,620 | 16,000 | 1,620 |
| 1993-04-27 | 1,630 | 1,630 | 1,590 | 1,620 | 17,000 | 1,620 |
| 1993-04-26 | 1,530 | 1,660 | 1,530 | 1,600 | 19,000 | 1,600 |
| 1993-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-04-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-15 | 1,620 | 1,620 | 1,570 | 1,590 | 6,000 | 1,590 |
| 1993-04-14 | 1,680 | 1,680 | 1,550 | 1,620 | 28,000 | 1,620 |
| 1993-04-13 | 1,700 | 1,710 | 1,680 | 1,700 | 22,000 | 1,700 |
| 1993-04-12 | 1,700 | 1,700 | 1,620 | 1,620 | 12,000 | 1,620 |
| 1993-04-09 | 1,630 | 1,730 | 1,630 | 1,700 | 119,000 | 1,700 |
| 1993-04-08 | 1,550 | 1,600 | 1,540 | 1,600 | 25,000 | 1,600 |
| 1993-04-07 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-04-06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-04-05 | 1,540 | 1,580 | 1,540 | 1,580 | 9,000 | 1,580 |
| 1993-04-02 | 1,610 | 1,620 | 1,550 | 1,550 | 37,000 | 1,550 |
| 1993-04-01 | 1,560 | 1,630 | 1,530 | 1,600 | 47,000 | 1,600 |
| 1993-03-31 | 1,520 | 1,560 | 1,520 | 1,550 | 48,000 | 1,550 |
| 1993-03-30 | 1,550 | 1,580 | 1,460 | 1,530 | 64,000 | 1,530 |
| 1993-03-29 | 1,500 | 1,540 | 1,450 | 1,540 | 66,000 | 1,540 |
| 1993-03-26 | 1,380 | 1,480 | 1,380 | 1,480 | 184,000 | 1,480 |
| 1993-03-25 | 1,230 | 1,290 | 1,200 | 1,290 | 85,000 | 1,290 |
| 1993-03-24 | 1,000 | 1,090 | 980 | 1,090 | 24,000 | 1,090 |
| 1993-03-23 | 965 | 981 | 965 | 981 | 8,000 | 981 |
| 1993-03-22 | 953 | 960 | 952 | 960 | 13,000 | 960 |
| 1993-03-19 | 951 | 953 | 951 | 952 | 11,000 | 952 |
| 1993-03-18 | 950 | 971 | 950 | 971 | 4,000 | 971 |
| 1993-03-17 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1993-03-16 | 935 | 935 | 935 | 935 | 10,000 | 935 |
| 1993-03-08 | 1,080 | 1,120 | 1,080 | 1,120 | 8,000 | 1,120 |
| 1993-03-05 | 1,080 | 1,120 | 1,080 | 1,120 | 6,000 | 1,120 |
| 1993-03-04 | 1,190 | 1,190 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-03-03 | 1,160 | 1,270 | 1,160 | 1,200 | 55,000 | 1,200 |
| 1993-03-02 | 1,030 | 1,160 | 1,030 | 1,140 | 64,000 | 1,140 |
| 1993-03-01 | 960 | 1,010 | 958 | 1,010 | 20,000 | 1,010 |
| 1993-02-26 | 840 | 910 | 840 | 910 | 18,000 | 910 |
| 1993-02-25 | 800 | 810 | 795 | 810 | 8,000 | 810 |
| 1993-02-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-02-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-02-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-02-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-02-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-02-04 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-02-03 | 850 | 850 | 811 | 811 | 2,000 | 811 |
| 1993-02-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-01-20 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1993-01-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-01-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-01-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
分割・併合履歴 ： なし
