1981 (株)協和日成 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2007-12-25 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2007-12-20 | 419 | 420 | 419 | 420 | 5,000 | 420 |
| 2007-12-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-12-12 | 416 | 421 | 416 | 421 | 5,000 | 421 |
| 2007-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-12-07 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2007-12-06 | 413 | 413 | 413 | 413 | 40,000 | 413 |
| 2007-12-03 | 391 | 394 | 391 | 394 | 2,000 | 394 |
| 2007-11-30 | 390 | 394 | 390 | 394 | 4,000 | 394 |
| 2007-11-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-11-27 | 380 | 385 | 380 | 380 | 5,000 | 380 |
| 2007-11-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-11-22 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-11-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-11-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-11-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-11-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-11-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-11-13 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-11-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-11-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-11-05 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-11-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-11-01 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-10-31 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2007-10-22 | 340 | 355 | 335 | 355 | 3,000 | 355 |
| 2007-10-19 | 377 | 377 | 370 | 370 | 2,000 | 370 |
| 2007-10-18 | 370 | 377 | 370 | 377 | 4,000 | 377 |
| 2007-10-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-10-16 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2007-10-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-10-11 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2007-10-10 | 366 | 366 | 364 | 364 | 4,000 | 364 |
| 2007-10-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-10-03 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2007-10-02 | 367 | 370 | 365 | 370 | 35,000 | 370 |
| 2007-09-28 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2007-09-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-09-26 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2007-09-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2007-09-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-09-18 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2007-09-07 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2007-09-05 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 2007-08-31 | 384 | 384 | 375 | 383 | 6,000 | 383 |
| 2007-08-30 | 373 | 375 | 370 | 370 | 11,000 | 370 |
| 2007-08-28 | 374 | 375 | 369 | 373 | 5,000 | 373 |
| 2007-08-24 | 405 | 405 | 365 | 370 | 41,000 | 370 |
| 2007-08-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-08-22 | 375 | 375 | 367 | 368 | 28,000 | 368 |
| 2007-08-17 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2007-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-08-10 | 410 | 410 | 399 | 399 | 4,000 | 399 |
| 2007-08-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-08-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-08-03 | 386 | 386 | 384 | 384 | 10,000 | 384 |
| 2007-08-02 | 400 | 400 | 385 | 385 | 17,000 | 385 |
| 2007-08-01 | 400 | 400 | 400 | 400 | 31,000 | 400 |
| 2007-07-31 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 2007-07-30 | 401 | 401 | 385 | 400 | 53,000 | 400 |
| 2007-07-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-07-26 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2007-07-25 | 400 | 404 | 398 | 404 | 16,000 | 404 |
| 2007-07-24 | 409 | 409 | 400 | 400 | 63,000 | 400 |
| 2007-07-23 | 407 | 407 | 404 | 405 | 92,000 | 405 |
| 2007-07-19 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2007-07-18 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 2007-07-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-07-10 | 420 | 445 | 420 | 432 | 18,000 | 432 |
| 2007-07-06 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2007-07-03 | 431 | 431 | 430 | 430 | 8,000 | 430 |
| 2007-07-02 | 420 | 430 | 420 | 430 | 22,000 | 430 |
| 2007-06-29 | 420 | 438 | 420 | 438 | 6,000 | 438 |
| 2007-06-28 | 409 | 409 | 402 | 402 | 30,000 | 402 |
| 2007-06-27 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 2007-06-26 | 400 | 410 | 400 | 410 | 13,000 | 410 |
| 2007-06-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-06-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-06-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-06-20 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2007-06-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-06-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-06-11 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2007-06-08 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2007-06-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-05-31 | 405 | 408 | 405 | 408 | 3,000 | 408 |
| 2007-05-25 | 408 | 410 | 400 | 410 | 18,000 | 410 |
| 2007-05-24 | 398 | 410 | 398 | 410 | 6,000 | 410 |
| 2007-05-23 | 388 | 400 | 388 | 400 | 8,000 | 400 |
| 2007-05-22 | 381 | 389 | 381 | 389 | 54,000 | 389 |
| 2007-05-21 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-05-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-05-16 | 380 | 380 | 370 | 370 | 5,000 | 370 |
| 2007-05-15 | 370 | 380 | 370 | 380 | 7,000 | 380 |
| 2007-05-14 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2007-05-11 | 368 | 368 | 365 | 368 | 10,000 | 368 |
| 2007-05-10 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-05-08 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 2007-05-07 | 372 | 377 | 372 | 377 | 2,000 | 377 |
| 2007-05-02 | 380 | 380 | 377 | 377 | 14,000 | 377 |
| 2007-05-01 | 380 | 385 | 378 | 378 | 29,000 | 378 |
| 2007-04-27 | 351 | 360 | 351 | 360 | 6,000 | 360 |
| 2007-04-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-04-25 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2007-04-24 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2007-04-23 | 320 | 320 | 312 | 312 | 2,000 | 312 |
| 2007-04-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-04-16 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-04-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-04-11 | 314 | 328 | 314 | 328 | 7,000 | 328 |
| 2007-04-10 | 310 | 340 | 310 | 340 | 7,000 | 340 |
| 2007-04-09 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-04-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-30 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2007-03-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-03-27 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2007-03-26 | 350 | 356 | 350 | 356 | 14,000 | 356 |
| 2007-03-23 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-03-22 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2007-03-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-03-19 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-03-14 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-03-13 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2007-03-08 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2007-03-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-03-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-03-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-03-01 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2007-02-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-02-27 | 333 | 338 | 333 | 338 | 4,000 | 338 |
| 2007-02-26 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2007-02-23 | 347 | 347 | 334 | 336 | 11,000 | 336 |
| 2007-02-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-02-07 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2007-02-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-02-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-01-31 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2007-01-30 | 331 | 334 | 331 | 334 | 2,000 | 334 |
| 2007-01-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-01-24 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-01-22 | 318 | 323 | 318 | 323 | 3,000 | 323 |
| 2007-01-19 | 302 | 313 | 302 | 313 | 2,000 | 313 |
| 2007-01-18 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2007-01-17 | 303 | 303 | 301 | 301 | 6,000 | 301 |
| 2007-01-16 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2007-01-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
分割・併合履歴 ： なし
