1981 (株)協和日成 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302632632632636,000263
2004-12-292452652452652,000265
2004-12-282442442442446,000244
2004-12-272442442442441,000244
2004-12-242442442442442,000244
2004-12-212452452452452,000245
2004-12-202492492492492,000249
2004-12-162402502402502,000250
2004-12-0924425024125022,000250
2004-12-082442442442441,000244
2004-12-0724524524124429,000244
2004-12-062412452412456,000245
2004-12-032402402402402,000240
2004-12-012502502502501,000250
2004-11-302502502502507,000250
2004-11-292502502502501,000250
2004-11-262402402402404,000240
2004-11-252402402402401,000240
2004-11-192442442422423,000242
2004-11-1824524524524514,000245
2004-11-1624524724524522,000245
2004-11-152452492452494,000249
2004-11-112492492452452,000245
2004-11-0925025024324317,000243
2004-11-0824025324025310,000253
2004-11-052572572552555,000255
2004-11-042552552552551,000255
2004-11-012622632622633,000263
2004-10-292632632632634,000263
2004-10-252682682682681,000268
2004-10-132562562562561,000256
2004-10-122562562562561,000256
2004-10-082662662662661,000266
2004-10-072662662662661,000266
2004-10-062662662662661,000266
2004-10-042662662662661,000266
2004-09-302662662662666,000266
2004-09-282682682682686,000268
2004-09-272562702562706,000270
2004-09-072602602602602,000260
2004-09-062702702702701,000270
2004-09-032572572572571,000257
2004-09-012682682682686,000268
2004-08-312602702602707,000270
2004-08-262602602602601,000260
2004-08-1327027027027011,000270
2004-08-122682682682681,000268
2004-08-052652652652651,000265
2004-08-042702702702701,000270
2004-08-032702702702705,000270
2004-08-022672702672708,000270
2004-07-302652652652652,000265
2004-07-282672672672679,000267
2004-07-232702702702701,000270
2004-07-222552552552552,000255
2004-07-2126326425025013,000250
2004-07-072742742732738,000273
2004-07-0627427427427415,000274
2004-06-302782782782786,000278
2004-06-292732802722806,000280
2004-06-282752752752755,000275
2004-06-242712712712713,000271
2004-06-222702702702702,000270
2004-06-212702702702705,000270
2004-06-182672672652652,000265
2004-06-142702702702703,000270
2004-06-042672672672671,000267
2004-06-0227628027628012,000280
2004-06-012782782782781,000278
2004-05-312782782782785,000278
2004-05-282782782782781,000278
2004-05-262732802722805,000280
2004-05-252732732722733,000273
2004-04-302992992992997,000299
2004-04-282872992872992,000299
2004-04-272892892882882,000288
2004-04-192872872872872,000287
2004-04-162842842842841,000284
2004-04-053023023023021,000302
2004-03-313163163163165,000316
2004-03-2630032030032014,000320
2004-03-253113113113111,000311
2004-03-243153153153151,000315
2004-03-2231031031031010,000310
2004-03-192942942942941,000294
2004-03-123043053043052,000305
2004-03-103043043043041,000304
2004-03-093043043043041,000304
2004-03-053033033033033,000303
2004-02-123043043043045,000304
2004-02-103043043043041,000304
2004-02-043003003003001,000300
2004-01-283053053053055,000305
2004-01-203053053053052,000305
2004-01-1630530530530511,000305
2004-01-153103103103101,000310
2004-01-142992992992991,000299
2004-01-093053053053055,000305

分割・併合履歴 : なし