1981 (株)協和日成 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2012-12-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-12-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-12-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-12-17 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2012-12-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-12-07 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2012-12-06 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2012-12-05 | 420 | 420 | 420 | 420 | 26,000 | 420 |
| 2012-12-04 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 2012-12-03 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 2012-11-30 | 413 | 420 | 413 | 420 | 39,000 | 420 |
| 2012-11-29 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2012-11-28 | 411 | 412 | 411 | 412 | 4,000 | 412 |
| 2012-11-27 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-10-31 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2012-10-26 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-10-17 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2012-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2012-09-28 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2012-09-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2012-09-26 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-09-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-09-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-09-13 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2012-09-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-08-31 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 2012-08-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-22 | 399 | 400 | 399 | 400 | 19,000 | 400 |
| 2012-08-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2012-08-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2012-07-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2012-07-26 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2012-07-19 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-07-11 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2012-07-10 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-07-09 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2012-07-06 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2012-07-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-06-29 | 403 | 403 | 402 | 402 | 8,000 | 402 |
| 2012-06-27 | 393 | 405 | 393 | 405 | 4,000 | 405 |
| 2012-06-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-06-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2012-06-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-06-11 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2012-06-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2012-05-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-05-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-05-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2012-05-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-05-15 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2012-05-14 | 381 | 391 | 381 | 391 | 4,000 | 391 |
| 2012-05-11 | 383 | 383 | 382 | 382 | 4,000 | 382 |
| 2012-05-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-05-08 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-05-01 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2012-04-27 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2012-04-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-04-24 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-04-23 | 403 | 403 | 393 | 401 | 4,000 | 401 |
| 2012-04-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-04-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-04-12 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2012-04-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-04-04 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2012-04-03 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2012-04-02 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2012-03-30 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2012-03-26 | 417 | 417 | 410 | 410 | 2,000 | 410 |
| 2012-03-23 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2012-03-14 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2012-03-13 | 410 | 415 | 402 | 415 | 4,000 | 415 |
| 2012-03-12 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2012-03-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2012-03-08 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2012-03-06 | 403 | 403 | 395 | 395 | 2,000 | 395 |
| 2012-03-05 | 388 | 405 | 387 | 387 | 10,000 | 387 |
| 2012-02-29 | 385 | 385 | 384 | 384 | 6,000 | 384 |
| 2012-02-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-02-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-02-21 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2012-02-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-02-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-02-03 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2012-02-01 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2012-01-31 | 388 | 388 | 384 | 385 | 8,000 | 385 |
| 2012-01-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2012-01-26 | 381 | 389 | 381 | 389 | 7,000 | 389 |
| 2012-01-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-01-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
分割・併合履歴 ： なし
