1981 (株)協和日成 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 274 | 274 | 274 | 274 | 48,000 | 274 |
| 1999-12-20 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-12-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 13,000 | 285 |
| 1999-11-30 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1999-10-29 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 1999-10-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-10-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-10-01 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1999-09-30 | 293 | 300 | 293 | 300 | 4,000 | 300 |
| 1999-09-21 | 321 | 321 | 305 | 305 | 4,000 | 305 |
| 1999-09-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-02 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 1999-08-31 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1999-07-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-07-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-07-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-07-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-07 | 389 | 420 | 389 | 420 | 8,000 | 420 |
| 1999-07-06 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-07-05 | 340 | 365 | 340 | 365 | 10,000 | 365 |
| 1999-07-01 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1999-06-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-06-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-06-09 | 290 | 298 | 290 | 298 | 4,000 | 298 |
| 1999-05-31 | 291 | 291 | 245 | 245 | 15,000 | 245 |
| 1999-05-26 | 301 | 303 | 300 | 300 | 6,000 | 300 |
| 1999-05-25 | 311 | 311 | 300 | 300 | 9,000 | 300 |
| 1999-05-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-13 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1999-05-12 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 1999-05-11 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1999-05-10 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 1999-05-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-06 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 1999-04-30 | 301 | 315 | 301 | 315 | 6,000 | 315 |
| 1999-04-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-04-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-20 | 295 | 310 | 295 | 310 | 5,000 | 310 |
| 1999-04-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-04-14 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1999-04-13 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-04-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-04-08 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 1999-04-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-04-01 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-03-31 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-03-15 | 368 | 368 | 368 | 368 | 149,000 | 368 |
| 1999-02-26 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1999-01-29 | 395 | 395 | 395 | 395 | 3,000 | 395 |
分割・併合履歴 ： なし
