1981 (株)協和日成 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-12-21 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2000-12-20 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2000-12-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-12-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-12-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-12-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-12-01 | 211 | 220 | 211 | 211 | 10,000 | 211 |
| 2000-11-09 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2000-11-08 | 240 | 240 | 240 | 240 | 148,000 | 240 |
| 2000-11-07 | 239 | 239 | 239 | 239 | 130,000 | 239 |
| 2000-11-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-31 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-10-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2000-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-10-02 | 299 | 299 | 299 | 299 | 70,000 | 299 |
| 2000-09-29 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-09-25 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2000-09-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-09-18 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2000-09-01 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2000-08-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-08-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-07-12 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2000-07-05 | 316 | 316 | 315 | 315 | 28,000 | 315 |
| 2000-07-04 | 315 | 320 | 315 | 315 | 61,000 | 315 |
| 2000-07-03 | 316 | 317 | 315 | 315 | 31,000 | 315 |
| 2000-06-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-29 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-06-26 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2000-06-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-06-20 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-06-16 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2000-06-13 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-06-12 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2000-06-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-05-31 | 240 | 240 | 235 | 240 | 89,000 | 240 |
| 2000-05-30 | 239 | 240 | 239 | 240 | 60,000 | 240 |
| 2000-05-17 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-04-28 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2000-04-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-04-14 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-03-31 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-03-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-03-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-02-29 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2000-02-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-02-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-01-31 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2000-01-04 | 279 | 279 | 279 | 279 | 5,000 | 279 |
分割・併合履歴 ： なし
