1981 (株)協和日成 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-12-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-12-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-12-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-12-22 | 325 | 325 | 313 | 320 | 6,000 | 320 |
| 2006-12-21 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2006-12-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-12-12 | 337 | 337 | 337 | 337 | 10,000 | 337 |
| 2006-12-11 | 318 | 337 | 318 | 337 | 6,000 | 337 |
| 2006-11-30 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2006-11-28 | 301 | 320 | 301 | 320 | 2,000 | 320 |
| 2006-11-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-11-10 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-11-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-11-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-11-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-11-01 | 314 | 314 | 310 | 310 | 15,000 | 310 |
| 2006-10-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-10-25 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2006-10-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-10-12 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-10-06 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2006-10-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-10-04 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-09-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-09-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-09-22 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2006-09-21 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-09-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-09-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-09-13 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2006-09-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-09-07 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2006-08-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-08-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-08-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-08-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-08-18 | 315 | 330 | 315 | 330 | 3,000 | 330 |
| 2006-08-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-08-01 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-07-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-07-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-07-26 | 330 | 330 | 328 | 328 | 23,000 | 328 |
| 2006-07-24 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-07-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-07-19 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-07-18 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2006-07-10 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2006-07-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-07-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-06-29 | 318 | 319 | 318 | 319 | 8,000 | 319 |
| 2006-06-23 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2006-06-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-06-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-06-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-06-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-06-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-06-13 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-06-12 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-06-09 | 325 | 325 | 321 | 321 | 18,000 | 321 |
| 2006-06-08 | 322 | 325 | 322 | 322 | 12,000 | 322 |
| 2006-06-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2006-06-06 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2006-06-01 | 320 | 330 | 320 | 320 | 12,000 | 320 |
| 2006-05-31 | 330 | 330 | 321 | 321 | 6,000 | 321 |
| 2006-05-29 | 332 | 332 | 327 | 331 | 3,000 | 331 |
| 2006-05-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-05-25 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 2006-05-19 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2006-05-17 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-05-16 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2006-05-15 | 344 | 352 | 340 | 352 | 12,000 | 352 |
| 2006-05-12 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2006-05-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-05-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-05-09 | 331 | 340 | 331 | 340 | 10,000 | 340 |
| 2006-05-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-05-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-04-20 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2006-04-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-04-13 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2006-04-12 | 350 | 355 | 350 | 355 | 15,000 | 355 |
| 2006-04-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-04-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-04-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-04-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-03-31 | 322 | 335 | 322 | 335 | 6,000 | 335 |
| 2006-03-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-03-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-03-24 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2006-03-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-03-17 | 327 | 327 | 327 | 327 | 8,000 | 327 |
| 2006-03-13 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-03-09 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-03-07 | 325 | 327 | 325 | 327 | 4,000 | 327 |
| 2006-02-28 | 321 | 321 | 320 | 320 | 8,000 | 320 |
| 2006-02-27 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 2006-02-24 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2006-02-23 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2006-02-22 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2006-02-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-02-20 | 330 | 330 | 327 | 327 | 11,000 | 327 |
| 2006-02-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-02-16 | 330 | 333 | 330 | 333 | 3,000 | 333 |
| 2006-02-15 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-02-14 | 350 | 350 | 322 | 322 | 13,000 | 322 |
| 2006-02-13 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 2006-02-10 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2006-02-09 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2006-02-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2006-02-06 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-02-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-02-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-01-31 | 355 | 355 | 354 | 354 | 6,000 | 354 |
| 2006-01-30 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-01-20 | 335 | 335 | 331 | 331 | 3,000 | 331 |
| 2006-01-19 | 325 | 335 | 320 | 335 | 13,000 | 335 |
| 2006-01-18 | 360 | 360 | 340 | 340 | 27,000 | 340 |
| 2006-01-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-01-13 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2006-01-12 | 358 | 358 | 355 | 355 | 9,000 | 355 |
| 2006-01-11 | 360 | 360 | 360 | 360 | 14,000 | 360 |
| 2006-01-10 | 364 | 365 | 360 | 365 | 13,000 | 365 |
| 2006-01-06 | 336 | 365 | 336 | 365 | 100,000 | 365 |
| 2006-01-05 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 2006-01-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： なし
