1981 (株)協和日成 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2011-12-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2011-12-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-12-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-12-26 | 366 | 374 | 366 | 374 | 2,000 | 374 |
| 2011-12-22 | 369 | 370 | 368 | 368 | 68,000 | 368 |
| 2011-12-21 | 372 | 376 | 365 | 365 | 14,000 | 365 |
| 2011-12-15 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-12-14 | 378 | 386 | 378 | 386 | 2,000 | 386 |
| 2011-12-13 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2011-12-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2011-12-09 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-12-08 | 388 | 395 | 387 | 395 | 6,000 | 395 |
| 2011-12-06 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2011-12-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-11-30 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2011-11-29 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-11-25 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2011-11-10 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2011-11-09 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2011-11-07 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2011-11-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-11-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-10-31 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2011-10-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-10-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-10-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-10-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-10-03 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2011-09-30 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2011-09-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-09-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2011-09-15 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2011-09-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2011-09-13 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2011-09-12 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2011-09-09 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2011-09-08 | 396 | 396 | 396 | 396 | 10,000 | 396 |
| 2011-09-07 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 2011-09-06 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 2011-09-05 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 2011-09-02 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 2011-09-01 | 397 | 399 | 397 | 399 | 8,000 | 399 |
| 2011-08-31 | 397 | 397 | 397 | 397 | 10,000 | 397 |
| 2011-08-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-08-29 | 385 | 393 | 385 | 393 | 11,000 | 393 |
| 2011-08-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2011-08-24 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2011-08-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-08-18 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2011-08-17 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2011-08-09 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2011-08-05 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2011-08-02 | 393 | 393 | 393 | 393 | 7,000 | 393 |
| 2011-07-29 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 2011-07-28 | 397 | 405 | 396 | 405 | 3,000 | 405 |
| 2011-07-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-07-26 | 397 | 405 | 397 | 397 | 4,000 | 397 |
| 2011-07-25 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2011-07-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-07-07 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2011-07-06 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2011-07-01 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2011-06-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2011-06-28 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-06-27 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-06-22 | 390 | 399 | 390 | 399 | 6,000 | 399 |
| 2011-06-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-05-31 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2011-05-30 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-05-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-05-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-05-23 | 383 | 390 | 383 | 390 | 2,000 | 390 |
| 2011-05-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-05-06 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 2011-04-28 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2011-04-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2011-04-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-04-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-11 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2011-04-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2011-03-31 | 448 | 448 | 440 | 440 | 2,000 | 440 |
| 2011-03-30 | 420 | 440 | 420 | 440 | 2,000 | 440 |
| 2011-03-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2011-03-22 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2011-03-14 | 385 | 450 | 385 | 450 | 8,000 | 450 |
| 2011-03-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-03-01 | 378 | 378 | 378 | 378 | 6,000 | 378 |
| 2011-02-28 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2011-02-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-02-17 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2011-02-15 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2011-02-09 | 363 | 371 | 363 | 371 | 3,000 | 371 |
| 2011-01-31 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2011-01-27 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2011-01-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2011-01-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-01-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし
