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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 80,000 | 1,080 |
| 1995-12-26 | 1,080 | 1,100 | 1,080 | 1,100 | 407,000 | 1,100 |
| 1995-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-12-22 | 1,030 | 1,080 | 1,030 | 1,080 | 8,000 | 1,080 |
| 1995-12-21 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-12-19 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-12-18 | 970 | 1,000 | 970 | 1,000 | 9,000 | 1,000 |
| 1995-12-13 | 968 | 970 | 968 | 970 | 8,000 | 970 |
| 1995-12-12 | 970 | 970 | 968 | 970 | 13,000 | 970 |
| 1995-12-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-12-08 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1995-12-07 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-12-05 | 920 | 950 | 920 | 950 | 3,000 | 950 |
| 1995-12-01 | 920 | 920 | 915 | 915 | 4,000 | 915 |
| 1995-11-29 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1995-11-28 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1995-11-22 | 915 | 915 | 910 | 910 | 5,000 | 910 |
| 1995-11-21 | 914 | 914 | 910 | 910 | 10,000 | 910 |
| 1995-11-20 | 915 | 915 | 914 | 914 | 4,000 | 914 |
| 1995-11-17 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 1995-11-14 | 917 | 917 | 915 | 915 | 6,000 | 915 |
| 1995-11-13 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 1995-11-10 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 1995-11-09 | 917 | 917 | 915 | 915 | 12,000 | 915 |
| 1995-11-08 | 920 | 925 | 915 | 925 | 5,000 | 925 |
| 1995-11-07 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1995-11-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-10-31 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-10-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-10-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-10-26 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-10-24 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1995-10-23 | 850 | 860 | 845 | 860 | 5,000 | 860 |
| 1995-09-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-26 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1995-09-22 | 930 | 1,040 | 930 | 1,040 | 27,000 | 1,040 |
| 1995-09-21 | 885 | 940 | 885 | 940 | 7,000 | 940 |
| 1995-09-20 | 915 | 915 | 875 | 875 | 3,000 | 875 |
| 1995-09-19 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-09-18 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1995-09-14 | 865 | 865 | 855 | 855 | 2,000 | 855 |
| 1995-09-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-09-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-09-01 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 1995-08-31 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1995-08-30 | 824 | 824 | 810 | 810 | 7,000 | 810 |
| 1995-08-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-08-25 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 1995-08-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-08-22 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-08-21 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1995-08-18 | 839 | 839 | 830 | 830 | 3,000 | 830 |
| 1995-08-09 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1995-08-08 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 1995-08-04 | 810 | 810 | 790 | 790 | 2,000 | 790 |
| 1995-08-03 | 830 | 830 | 810 | 810 | 10,000 | 810 |
| 1995-07-31 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1995-07-28 | 810 | 811 | 805 | 805 | 5,000 | 805 |
| 1995-07-20 | 795 | 800 | 795 | 800 | 4,000 | 800 |
| 1995-07-18 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-07-17 | 810 | 810 | 790 | 790 | 2,000 | 790 |
| 1995-07-14 | 860 | 860 | 810 | 810 | 4,000 | 810 |
| 1995-07-13 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1995-07-12 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1995-07-10 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1995-07-07 | 829 | 830 | 829 | 830 | 4,000 | 830 |
| 1995-07-06 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1995-07-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-06-30 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 1995-06-28 | 815 | 835 | 815 | 835 | 7,000 | 835 |
| 1995-06-26 | 845 | 855 | 835 | 855 | 7,000 | 855 |
| 1995-06-22 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 1995-06-20 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 1995-06-08 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1995-06-07 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1995-06-06 | 915 | 1,000 | 915 | 1,000 | 3,000 | 1,000 |
| 1995-05-31 | 980 | 1,040 | 980 | 1,040 | 3,000 | 1,040 |
| 1995-05-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-24 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1995-05-23 | 1,000 | 1,090 | 1,000 | 1,090 | 3,000 | 1,090 |
| 1995-05-22 | 972 | 1,040 | 972 | 1,020 | 6,000 | 1,020 |
| 1995-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-05-11 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1995-05-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 200,000 | 1,100 |
| 1995-04-28 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1995-04-27 | 1,000 | 1,090 | 1,000 | 1,090 | 5,000 | 1,090 |
| 1995-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-04-24 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1995-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 1,040 |
| 1995-04-20 | 910 | 940 | 900 | 940 | 20,000 | 940 |
| 1995-04-19 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1995-04-17 | 900 | 900 | 870 | 870 | 5,000 | 870 |
| 1995-04-14 | 909 | 909 | 900 | 900 | 5,000 | 900 |
| 1995-04-13 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1995-04-12 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 1995-04-10 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 1995-04-07 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1995-04-06 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-04-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-03-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-03-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-03-29 | 900 | 900 | 900 | 900 | 317,000 | 900 |
| 1995-03-28 | 871 | 871 | 871 | 871 | 310,000 | 871 |
| 1995-03-20 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-03-17 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1995-03-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-03-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-02-23 | 1,060 | 1,060 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-02-22 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-02-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-02-17 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-02-14 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
| 1995-02-09 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1995-02-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-02-03 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-02-02 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-02-01 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1995-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-01-26 | 1,260 | 1,330 | 1,260 | 1,300 | 9,000 | 1,300 |
| 1995-01-25 | 1,150 | 1,200 | 1,150 | 1,200 | 8,000 | 1,200 |
| 1995-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-01-23 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-19 | 1,330 | 1,330 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-13 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1995-01-12 | 1,420 | 1,420 | 1,340 | 1,390 | 27,000 | 1,390 |
| 1995-01-11 | 1,360 | 1,440 | 1,360 | 1,410 | 43,000 | 1,410 |
| 1995-01-10 | 1,310 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-01-09 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1995-01-06 | 1,330 | 1,350 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1995-01-05 | 1,260 | 1,260 | 1,210 | 1,230 | 10,000 | 1,230 |
| 1995-01-04 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
分割・併合履歴 ： なし
