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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 263 | 263 | 263 | 263 | 6,000 | 263 |
| 2004-12-29 | 245 | 265 | 245 | 265 | 2,000 | 265 |
| 2004-12-28 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2004-12-27 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-12-24 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2004-12-21 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-12-20 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2004-12-16 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2004-12-09 | 244 | 250 | 241 | 250 | 22,000 | 250 |
| 2004-12-08 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-12-07 | 245 | 245 | 241 | 244 | 29,000 | 244 |
| 2004-12-06 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 2004-12-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-12-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-11-30 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2004-11-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-11-26 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2004-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-11-19 | 244 | 244 | 242 | 242 | 3,000 | 242 |
| 2004-11-18 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 2004-11-16 | 245 | 247 | 245 | 245 | 22,000 | 245 |
| 2004-11-15 | 245 | 249 | 245 | 249 | 4,000 | 249 |
| 2004-11-11 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2004-11-09 | 250 | 250 | 243 | 243 | 17,000 | 243 |
| 2004-11-08 | 240 | 253 | 240 | 253 | 10,000 | 253 |
| 2004-11-05 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2004-11-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-11-01 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2004-10-29 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2004-10-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2004-10-13 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-10-12 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-10-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-10-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-10-06 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-10-04 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-09-30 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2004-09-28 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2004-09-27 | 256 | 270 | 256 | 270 | 6,000 | 270 |
| 2004-09-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-09-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-09-03 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2004-09-01 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2004-08-31 | 260 | 270 | 260 | 270 | 7,000 | 270 |
| 2004-08-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-08-13 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2004-08-12 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2004-08-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-08-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-03 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2004-08-02 | 267 | 270 | 267 | 270 | 8,000 | 270 |
| 2004-07-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-07-28 | 267 | 267 | 267 | 267 | 9,000 | 267 |
| 2004-07-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-07-22 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-07-21 | 263 | 264 | 250 | 250 | 13,000 | 250 |
| 2004-07-07 | 274 | 274 | 273 | 273 | 8,000 | 273 |
| 2004-07-06 | 274 | 274 | 274 | 274 | 15,000 | 274 |
| 2004-06-30 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2004-06-29 | 273 | 280 | 272 | 280 | 6,000 | 280 |
| 2004-06-28 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2004-06-24 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2004-06-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-06-21 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2004-06-18 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2004-06-14 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-06-04 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-06-02 | 276 | 280 | 276 | 280 | 12,000 | 280 |
| 2004-06-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2004-05-31 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2004-05-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2004-05-26 | 273 | 280 | 272 | 280 | 5,000 | 280 |
| 2004-05-25 | 273 | 273 | 272 | 273 | 3,000 | 273 |
| 2004-04-30 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2004-04-28 | 287 | 299 | 287 | 299 | 2,000 | 299 |
| 2004-04-27 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2004-04-19 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2004-04-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-04-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-03-31 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2004-03-26 | 300 | 320 | 300 | 320 | 14,000 | 320 |
| 2004-03-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-03-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-03-22 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2004-03-19 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2004-03-12 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2004-03-10 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-03-09 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-03-05 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2004-02-12 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 2004-02-10 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-02-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-28 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2004-01-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-01-16 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2004-01-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-01-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-01-09 | 305 | 305 | 305 | 305 | 5,000 | 305 |
分割・併合履歴 ： なし
