1981 (株)協和日成 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1996-12-25 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1996-12-12 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 1996-12-06 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1996-11-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-11-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-11-13 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1996-10-31 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 1996-10-17 | 984 | 985 | 984 | 985 | 5,000 | 985 |
| 1996-10-16 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1996-10-09 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1996-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-09-27 | 995 | 1,030 | 995 | 1,030 | 12,000 | 1,030 |
| 1996-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-08-30 | 1,010 | 1,010 | 999 | 1,000 | 7,000 | 1,000 |
| 1996-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-08-21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1996-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-07-30 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 | 1,050 |
| 1996-07-29 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 | 1,030 |
| 1996-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-07-08 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1996-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-07-02 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-06-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-06-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-05-29 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-27 | 1,100 | 1,100 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1996-05-24 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1996-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-05-20 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1996-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1996-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-07 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 1,100 |
| 1996-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-05-01 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1996-04-26 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-04-25 | 1,030 | 1,080 | 1,030 | 1,080 | 7,000 | 1,080 |
| 1996-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-04-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1996-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-03-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1996-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-03-07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-03-05 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1996-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-02-28 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1996-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-22 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 1,210 |
| 1996-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-02-19 | 1,210 | 1,210 | 1,210 | 1,210 | 68,000 | 1,210 |
| 1996-02-16 | 1,200 | 1,210 | 1,200 | 1,210 | 85,000 | 1,210 |
| 1996-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-02-13 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1996-02-09 | 1,200 | 1,220 | 1,200 | 1,210 | 20,000 | 1,210 |
| 1996-02-06 | 1,180 | 1,190 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1996-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-02-01 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1996-01-31 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1996-01-30 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1996-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1996-01-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-01-22 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1996-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-01-18 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1996-01-17 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-01-16 | 1,200 | 1,200 | 1,190 | 1,190 | 64,000 | 1,190 |
| 1996-01-12 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1996-01-11 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1996-01-10 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1996-01-09 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1996-01-08 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-01-05 | 1,130 | 1,140 | 1,130 | 1,130 | 88,000 | 1,130 |
| 1996-01-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
分割・併合履歴 ： なし
