1981 (株)協和日成 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 357 | 357 | 357 | 357 | 4,000 | 357 |
| 2008-12-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-12-22 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2008-12-19 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2008-12-10 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-12-08 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2008-12-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-28 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2008-11-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-10-31 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2008-10-30 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-10-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-10-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-10-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-10-07 | 360 | 370 | 360 | 370 | 31,000 | 370 |
| 2008-10-03 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2008-09-30 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 2008-09-19 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-09-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-09-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-08 | 380 | 380 | 380 | 380 | 25,000 | 380 |
| 2008-09-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-09-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2008-09-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-29 | 381 | 382 | 380 | 380 | 17,000 | 380 |
| 2008-08-27 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-08-25 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-08-08 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-07-31 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2008-07-28 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2008-07-24 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2008-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-07-18 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2008-07-17 | 391 | 391 | 391 | 391 | 19,000 | 391 |
| 2008-07-15 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-07-14 | 388 | 388 | 385 | 385 | 4,000 | 385 |
| 2008-07-07 | 404 | 404 | 404 | 404 | 9,000 | 404 |
| 2008-07-04 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2008-06-30 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-06-27 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2008-06-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-06-25 | 400 | 410 | 400 | 410 | 17,000 | 410 |
| 2008-06-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-06-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-06-13 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2008-06-10 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2008-06-06 | 405 | 408 | 400 | 408 | 14,000 | 408 |
| 2008-05-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2008-05-29 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2008-05-23 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2008-05-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-05-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-04-30 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2008-04-28 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-04-10 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2008-04-08 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2008-04-02 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2008-03-31 | 423 | 423 | 400 | 400 | 5,000 | 400 |
| 2008-03-26 | 370 | 405 | 370 | 405 | 2,000 | 405 |
| 2008-03-25 | 430 | 430 | 398 | 398 | 2,000 | 398 |
| 2008-03-24 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-03-21 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2008-03-19 | 395 | 395 | 395 | 395 | 20,000 | 395 |
| 2008-03-18 | 395 | 395 | 390 | 390 | 19,000 | 390 |
| 2008-02-29 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2008-02-18 | 380 | 382 | 380 | 380 | 31,000 | 380 |
| 2008-02-13 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2008-02-12 | 382 | 382 | 382 | 382 | 7,000 | 382 |
| 2008-02-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-02-04 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2008-01-31 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2008-01-30 | 380 | 386 | 380 | 386 | 3,000 | 386 |
| 2008-01-23 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-01-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-01-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-01-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-01-16 | 380 | 400 | 380 | 400 | 8,000 | 400 |
| 2008-01-15 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2008-01-11 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2008-01-04 | 424 | 424 | 424 | 424 | 2,000 | 424 |
分割・併合履歴 ： なし
