1981 (株)協和日成 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-281,0801,0801,0801,08080,0001,080
1995-12-261,0801,1001,0801,100407,0001,100
1995-12-251,0801,0801,0801,0807,0001,080
1995-12-221,0301,0801,0301,0808,0001,080
1995-12-211,0201,0201,0201,0204,0001,020
1995-12-199709709709702,000970
1995-12-189701,0009701,0009,0001,000
1995-12-139689709689708,000970
1995-12-1297097096897013,000970
1995-12-119709709709701,000970
1995-12-089699699699691,000969
1995-12-079709709709702,000970
1995-12-059209509209503,000950
1995-12-019209209159154,000915
1995-11-299159159159152,000915
1995-11-289159159159152,000915
1995-11-229159159109105,000910
1995-11-2191491491091010,000910
1995-11-209159159149144,000914
1995-11-179109159109153,000915
1995-11-149179179159156,000915
1995-11-139179179179172,000917
1995-11-109179179179173,000917
1995-11-0991791791591512,000915
1995-11-089209259159255,000925
1995-11-079119119119111,000911
1995-11-018508508508501,000850
1995-10-318508508508503,000850
1995-10-308008008008001,000800
1995-10-278508508508502,000850
1995-10-269009009009005,000900
1995-10-249009009009006,000900
1995-10-238508608458605,000860
1995-09-299509509509501,000950
1995-09-269509509509505,000950
1995-09-229301,0409301,04027,0001,040
1995-09-218859408859407,000940
1995-09-209159158758753,000875
1995-09-198758758758751,000875
1995-09-188558558558553,000855
1995-09-148658658558552,000855
1995-09-058208208208201,000820
1995-09-048208208208201,000820
1995-09-018408408208203,000820
1995-08-318248248248241,000824
1995-08-308248248108107,000810
1995-08-288108108108101,000810
1995-08-258108208108202,000820
1995-08-238408408408401,000840
1995-08-228418418418411,000841
1995-08-218318318318311,000831
1995-08-188398398308303,000830
1995-08-097707707707703,000770
1995-08-087907907707705,000770
1995-08-048108107907902,000790
1995-08-0383083081081010,000810
1995-07-318208208208203,000820
1995-07-288108118058055,000805
1995-07-207958007958004,000800
1995-07-188018018018011,000801
1995-07-178108107907902,000790
1995-07-148608608108104,000810
1995-07-138708708608607,000860
1995-07-128708708708702,000870
1995-07-108308308208203,000820
1995-07-078298308298304,000830
1995-07-068298298298291,000829
1995-07-058308308308302,000830
1995-06-308328328328321,000832
1995-06-288158358158357,000835
1995-06-268458558358557,000855
1995-06-227157157157156,000715
1995-06-208148148148143,000814
1995-06-089809809709704,000970
1995-06-079909909909905,000990
1995-06-069151,0009151,0003,0001,000
1995-05-319801,0409801,0403,0001,040
1995-05-309509509509501,000950
1995-05-241,0901,1001,0901,0908,0001,090
1995-05-231,0001,0901,0001,0903,0001,090
1995-05-229721,0409721,0206,0001,020
1995-05-161,1001,1001,1001,1001,0001,100
1995-05-151,0801,0801,0801,0802,0001,080
1995-05-121,0201,0201,0201,0202,0001,020
1995-05-119569569569561,000956
1995-05-109509509509501,000950
1995-05-081,0901,0901,0901,0904,0001,090
1995-05-011,1001,1001,1001,100200,0001,100
1995-04-281,1001,1001,0801,1006,0001,100
1995-04-271,0001,0901,0001,0905,0001,090
1995-04-251,0901,0901,0901,0902,0001,090
1995-04-241,0601,0601,0401,0405,0001,040
1995-04-211,0401,0401,0401,04028,0001,040
1995-04-2091094090094020,000940
1995-04-1990090090090011,000900
1995-04-179009008708705,000870
1995-04-149099099009005,000900
1995-04-139009109009106,000910
1995-04-128959008959002,000900
1995-04-108999008999004,000900
1995-04-079009109009104,000910
1995-04-069309309309302,000930
1995-04-058508508508501,000850
1995-03-318908908908901,000890
1995-03-309509509509502,000950
1995-03-29900900900900317,000900
1995-03-28871871871871310,000871
1995-03-209709709709702,000970
1995-03-179699699699691,000969
1995-03-149809809809802,000980
1995-03-109809809809801,000980
1995-03-031,0301,0301,0301,0301,0001,030
1995-03-011,0101,0101,0101,0101,0001,010
1995-02-281,0301,0301,0301,0302,0001,030
1995-02-271,0101,0101,0101,0101,0001,010
1995-02-231,0601,0601,0101,0104,0001,010
1995-02-221,0701,0701,0601,0603,0001,060
1995-02-211,0601,0601,0601,0601,0001,060
1995-02-171,0701,0701,0701,0703,0001,070
1995-02-161,1001,1001,1001,1002,0001,100
1995-02-141,1001,1201,1001,1203,0001,120
1995-02-091,1101,1101,1001,1104,0001,110
1995-02-081,1101,1101,1101,1102,0001,110
1995-02-031,1801,1801,1501,1502,0001,150
1995-02-021,0801,0801,0701,0702,0001,070
1995-02-011,1001,1001,0501,0509,0001,050
1995-01-311,2001,2001,2001,2001,0001,200
1995-01-301,2801,2801,2801,2801,0001,280
1995-01-271,2801,2801,2801,2801,0001,280
1995-01-261,2601,3301,2601,3009,0001,300
1995-01-251,1501,2001,1501,2008,0001,200
1995-01-241,1001,1001,1001,1002,0001,100
1995-01-231,1501,1501,1001,1006,0001,100
1995-01-201,2001,2001,2001,2001,0001,200
1995-01-191,3301,3301,2501,2504,0001,250
1995-01-181,3501,3501,3501,3501,0001,350
1995-01-171,3501,3501,3501,3501,0001,350
1995-01-131,3701,3701,3601,3605,0001,360
1995-01-121,4201,4201,3401,39027,0001,390
1995-01-111,3601,4401,3601,41043,0001,410
1995-01-101,3101,3301,3001,3007,0001,300
1995-01-091,3001,3001,2801,2803,0001,280
1995-01-061,3301,3501,3001,3005,0001,300
1995-01-051,2601,2601,2101,23010,0001,230
1995-01-041,2301,2301,2201,2202,0001,220

分割・併合履歴 : なし