1981 (株)協和日成 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2009-12-29 | 329 | 339 | 329 | 339 | 4,000 | 339 |
| 2009-12-24 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-12-22 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-12-10 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-12-09 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 2009-12-07 | 328 | 330 | 328 | 330 | 10,000 | 330 |
| 2009-12-04 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-12-03 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-12-02 | 328 | 328 | 328 | 328 | 9,000 | 328 |
| 2009-11-30 | 328 | 330 | 328 | 328 | 7,000 | 328 |
| 2009-11-27 | 325 | 328 | 325 | 328 | 21,000 | 328 |
| 2009-11-25 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2009-11-17 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-11-16 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2009-11-13 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2009-11-12 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2009-11-11 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2009-11-10 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2009-11-06 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-11-05 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-11-04 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-11-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-10-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2009-10-23 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2009-10-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-10-15 | 338 | 338 | 320 | 320 | 5,000 | 320 |
| 2009-10-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-09-30 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2009-09-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-09-18 | 340 | 340 | 340 | 340 | 25,000 | 340 |
| 2009-09-17 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2009-09-02 | 334 | 334 | 334 | 334 | 12,000 | 334 |
| 2009-08-31 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2009-08-28 | 338 | 339 | 338 | 339 | 11,000 | 339 |
| 2009-08-27 | 336 | 339 | 336 | 339 | 10,000 | 339 |
| 2009-08-25 | 333 | 336 | 333 | 336 | 15,000 | 336 |
| 2009-08-24 | 331 | 333 | 331 | 333 | 13,000 | 333 |
| 2009-08-20 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 2009-08-18 | 332 | 333 | 332 | 333 | 5,000 | 333 |
| 2009-08-17 | 330 | 333 | 330 | 333 | 10,000 | 333 |
| 2009-08-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-08-04 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2009-08-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-07-31 | 332 | 332 | 332 | 332 | 6,000 | 332 |
| 2009-07-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-07-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-07-27 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-07-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-07-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-07-15 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2009-07-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-07-06 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 2009-07-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-07-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-06-30 | 334 | 334 | 330 | 330 | 6,000 | 330 |
| 2009-06-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-06-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-06-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-06-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-06-16 | 346 | 346 | 335 | 335 | 2,000 | 335 |
| 2009-06-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-05-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-05-28 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2009-05-26 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-05-25 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-05-11 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2009-04-30 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2009-04-27 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2009-04-23 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 2009-04-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-17 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2009-04-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-03-31 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2009-03-25 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2009-03-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-03-23 | 336 | 336 | 335 | 335 | 7,000 | 335 |
| 2009-03-18 | 340 | 340 | 335 | 335 | 24,000 | 335 |
| 2009-03-16 | 345 | 353 | 345 | 353 | 5,000 | 353 |
| 2009-03-11 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2009-03-10 | 340 | 340 | 340 | 340 | 29,000 | 340 |
| 2009-03-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-03-02 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2009-02-27 | 340 | 355 | 340 | 355 | 10,000 | 355 |
| 2009-02-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-02-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-02-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-02-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-01-30 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2009-01-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-01-16 | 334 | 334 | 334 | 334 | 1,000 | 334 |
分割・併合履歴 ： なし
