1981 (株)協和日成 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 2005-12-29 | 327 | 330 | 317 | 330 | 7,000 | 330 |
| 2005-12-28 | 322 | 327 | 322 | 327 | 2,000 | 327 |
| 2005-12-27 | 322 | 323 | 322 | 323 | 5,000 | 323 |
| 2005-12-26 | 316 | 322 | 316 | 322 | 5,000 | 322 |
| 2005-12-22 | 320 | 320 | 307 | 314 | 14,000 | 314 |
| 2005-12-21 | 325 | 325 | 318 | 320 | 21,000 | 320 |
| 2005-12-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-12-19 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2005-12-13 | 332 | 332 | 331 | 331 | 12,000 | 331 |
| 2005-12-09 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-12-07 | 319 | 319 | 319 | 319 | 8,000 | 319 |
| 2005-12-06 | 334 | 334 | 330 | 330 | 7,000 | 330 |
| 2005-12-05 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-11-28 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2005-11-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-11-18 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2005-11-16 | 333 | 335 | 325 | 325 | 11,000 | 325 |
| 2005-11-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-11-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-11-08 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2005-11-07 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2005-11-04 | 326 | 330 | 325 | 330 | 6,000 | 330 |
| 2005-11-02 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2005-11-01 | 329 | 329 | 325 | 325 | 15,000 | 325 |
| 2005-10-31 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2005-10-28 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-10-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2005-10-20 | 330 | 330 | 327 | 327 | 2,000 | 327 |
| 2005-10-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-10-17 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2005-10-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2005-10-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-10-07 | 330 | 335 | 330 | 335 | 8,000 | 335 |
| 2005-10-04 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-09-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-09-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-09-16 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2005-09-08 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-09-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-09-06 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2005-09-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-09-02 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-09-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-08-31 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-08-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-08-25 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-08-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-08-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-08-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-08-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-08-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-08-11 | 315 | 319 | 315 | 316 | 13,000 | 316 |
| 2005-08-10 | 306 | 317 | 306 | 311 | 12,000 | 311 |
| 2005-08-09 | 330 | 330 | 300 | 300 | 20,000 | 300 |
| 2005-08-08 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 2005-08-05 | 380 | 380 | 379 | 379 | 33,000 | 379 |
| 2005-08-04 | 387 | 388 | 387 | 387 | 5,000 | 387 |
| 2005-08-03 | 346 | 347 | 346 | 347 | 3,000 | 347 |
| 2005-08-02 | 338 | 346 | 338 | 346 | 25,000 | 346 |
| 2005-08-01 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2005-07-29 | 327 | 327 | 326 | 326 | 4,000 | 326 |
| 2005-07-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-07-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-07-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-07-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2005-07-22 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2005-07-21 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2005-07-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-07-08 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2005-07-07 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 2005-07-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-07-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-06-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-28 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2005-06-24 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 2005-06-23 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 2005-06-22 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-06-21 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2005-06-20 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2005-06-17 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2005-06-16 | 290 | 300 | 290 | 296 | 25,000 | 296 |
| 2005-06-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2005-06-13 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2005-06-10 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-06-09 | 285 | 287 | 285 | 287 | 7,000 | 287 |
| 2005-06-08 | 284 | 285 | 284 | 285 | 10,000 | 285 |
| 2005-06-07 | 275 | 280 | 275 | 280 | 10,000 | 280 |
| 2005-06-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-03 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2005-06-02 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2005-05-31 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2005-05-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2005-05-25 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-05-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-05-23 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2005-05-20 | 264 | 270 | 264 | 265 | 28,000 | 265 |
| 2005-05-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-05-17 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2005-05-16 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2005-04-28 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2005-04-25 | 261 | 264 | 261 | 264 | 3,000 | 264 |
| 2005-04-22 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2005-04-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-04-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-04-18 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2005-04-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-04-13 | 263 | 264 | 260 | 264 | 6,000 | 264 |
| 2005-04-12 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2005-04-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-04-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2005-04-05 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2005-04-04 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2005-04-01 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2005-03-31 | 250 | 259 | 250 | 259 | 22,000 | 259 |
| 2005-03-30 | 271 | 271 | 250 | 250 | 19,000 | 250 |
| 2005-03-29 | 274 | 274 | 271 | 271 | 20,000 | 271 |
| 2005-03-28 | 281 | 285 | 280 | 285 | 5,000 | 285 |
| 2005-03-25 | 290 | 295 | 288 | 288 | 4,000 | 288 |
| 2005-03-24 | 298 | 298 | 290 | 290 | 2,000 | 290 |
| 2005-03-23 | 305 | 305 | 295 | 296 | 3,000 | 296 |
| 2005-03-22 | 287 | 303 | 287 | 300 | 44,000 | 300 |
| 2005-03-18 | 280 | 286 | 275 | 286 | 15,000 | 286 |
| 2005-03-17 | 283 | 285 | 270 | 285 | 81,000 | 285 |
| 2005-03-16 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2005-03-15 | 282 | 283 | 282 | 283 | 9,000 | 283 |
| 2005-03-14 | 278 | 285 | 278 | 285 | 11,000 | 285 |
| 2005-03-11 | 275 | 277 | 275 | 277 | 14,000 | 277 |
| 2005-03-10 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2005-03-09 | 272 | 273 | 265 | 265 | 22,000 | 265 |
| 2005-03-04 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2005-03-03 | 267 | 267 | 266 | 266 | 4,000 | 266 |
| 2005-03-02 | 263 | 263 | 263 | 263 | 11,000 | 263 |
| 2005-03-01 | 263 | 273 | 263 | 273 | 10,000 | 273 |
| 2005-02-28 | 262 | 263 | 262 | 263 | 14,000 | 263 |
| 2005-02-25 | 261 | 262 | 260 | 262 | 12,000 | 262 |
| 2005-02-24 | 256 | 259 | 256 | 259 | 5,000 | 259 |
| 2005-02-23 | 257 | 259 | 257 | 259 | 5,000 | 259 |
| 2005-02-22 | 256 | 256 | 256 | 256 | 21,000 | 256 |
| 2005-02-21 | 257 | 257 | 256 | 256 | 11,000 | 256 |
| 2005-02-18 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-02-17 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2005-02-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2005-02-15 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2005-02-14 | 252 | 255 | 251 | 255 | 14,000 | 255 |
| 2005-02-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-02-09 | 246 | 250 | 246 | 250 | 28,000 | 250 |
| 2005-02-08 | 250 | 250 | 247 | 250 | 5,000 | 250 |
| 2005-02-07 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2005-02-03 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2005-02-02 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2005-02-01 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2005-01-31 | 249 | 250 | 249 | 249 | 9,000 | 249 |
| 2005-01-28 | 249 | 249 | 247 | 249 | 9,000 | 249 |
| 2005-01-27 | 245 | 249 | 245 | 249 | 5,000 | 249 |
| 2005-01-26 | 246 | 246 | 245 | 245 | 10,000 | 245 |
| 2005-01-25 | 250 | 250 | 244 | 245 | 23,000 | 245 |
| 2005-01-24 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 2005-01-21 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2005-01-19 | 248 | 248 | 244 | 244 | 10,000 | 244 |
| 2005-01-18 | 257 | 257 | 242 | 242 | 7,000 | 242 |
| 2005-01-17 | 262 | 262 | 254 | 259 | 8,000 | 259 |
| 2005-01-13 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2005-01-11 | 264 | 264 | 260 | 262 | 5,000 | 262 |
| 2005-01-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
分割・併合履歴 ： なし
