1981 (株)協和日成 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 402 | 402 | 402 | 402 | 10,000 | 402 |
| 2010-12-22 | 376 | 390 | 375 | 390 | 5,000 | 390 |
| 2010-12-21 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2010-12-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-12-14 | 390 | 390 | 385 | 385 | 17,000 | 385 |
| 2010-12-10 | 366 | 373 | 366 | 373 | 2,000 | 373 |
| 2010-12-09 | 390 | 390 | 390 | 390 | 24,000 | 390 |
| 2010-12-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-12-02 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2010-12-01 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2010-11-30 | 377 | 377 | 377 | 377 | 9,000 | 377 |
| 2010-11-11 | 375 | 375 | 375 | 375 | 30,000 | 375 |
| 2010-11-10 | 378 | 378 | 378 | 378 | 9,000 | 378 |
| 2010-11-09 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 2010-11-08 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-11-05 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 2010-11-04 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2010-11-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-11-01 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 2010-10-29 | 360 | 378 | 360 | 378 | 6,000 | 378 |
| 2010-10-27 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2010-10-20 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2010-10-19 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-10-05 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2010-10-04 | 365 | 375 | 365 | 375 | 11,000 | 375 |
| 2010-09-29 | 372 | 372 | 365 | 365 | 2,000 | 365 |
| 2010-09-27 | 365 | 365 | 365 | 365 | 17,000 | 365 |
| 2010-09-22 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2010-09-21 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-09-17 | 372 | 379 | 372 | 379 | 2,000 | 379 |
| 2010-09-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-09-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-08-31 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-08-30 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-08-27 | 358 | 358 | 358 | 358 | 7,000 | 358 |
| 2010-08-20 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-08-04 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2010-08-02 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-07-30 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2010-07-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-07-22 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-07-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2010-06-01 | 357 | 357 | 357 | 357 | 6,000 | 357 |
| 2010-05-28 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-05-25 | 352 | 354 | 352 | 354 | 2,000 | 354 |
| 2010-05-24 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2010-05-21 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2010-05-17 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2010-05-14 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2010-05-11 | 352 | 352 | 352 | 352 | 10,000 | 352 |
| 2010-05-07 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2010-04-30 | 345 | 350 | 345 | 350 | 37,000 | 350 |
| 2010-04-27 | 338 | 345 | 338 | 345 | 8,000 | 345 |
| 2010-04-26 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2010-04-21 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 2010-04-20 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2010-04-19 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2010-04-02 | 334 | 339 | 334 | 339 | 3,000 | 339 |
| 2010-03-31 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-03-26 | 320 | 328 | 320 | 328 | 5,000 | 328 |
| 2010-03-24 | 327 | 327 | 312 | 312 | 5,000 | 312 |
| 2010-03-10 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-02-26 | 335 | 340 | 330 | 330 | 17,000 | 330 |
| 2010-02-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-02-16 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2010-02-15 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-02-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-02-03 | 321 | 321 | 321 | 321 | 12,000 | 321 |
| 2010-02-02 | 321 | 321 | 320 | 320 | 10,000 | 320 |
| 2010-02-01 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2010-01-29 | 317 | 325 | 317 | 325 | 3,000 | 325 |
| 2010-01-27 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2010-01-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-01-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-01-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2010-01-12 | 325 | 325 | 325 | 325 | 23,000 | 325 |
| 2010-01-07 | 325 | 325 | 325 | 325 | 15,000 | 325 |
| 2010-01-06 | 326 | 326 | 325 | 325 | 10,000 | 325 |
分割・併合履歴 ： なし
