1981 (株)協和日成 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 505 | 515 | 504 | 515 | 8,000 | 515 |
| 2013-12-27 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2013-12-25 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2013-12-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2013-12-17 | 505 | 505 | 505 | 505 | 8,000 | 505 |
| 2013-12-16 | 492 | 505 | 492 | 505 | 10,000 | 505 |
| 2013-12-13 | 515 | 515 | 511 | 511 | 2,000 | 511 |
| 2013-12-12 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2013-12-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2013-12-10 | 525 | 525 | 512 | 512 | 10,000 | 512 |
| 2013-12-09 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2013-12-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-12-05 | 520 | 521 | 520 | 520 | 3,000 | 520 |
| 2013-12-03 | 530 | 530 | 528 | 528 | 7,000 | 528 |
| 2013-12-02 | 516 | 539 | 516 | 539 | 3,000 | 539 |
| 2013-11-29 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 2013-11-28 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 2013-11-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2013-11-22 | 485 | 510 | 485 | 510 | 12,000 | 510 |
| 2013-11-21 | 472 | 485 | 472 | 485 | 9,000 | 485 |
| 2013-11-20 | 463 | 471 | 463 | 471 | 2,000 | 471 |
| 2013-11-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2013-11-14 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 2013-11-13 | 465 | 465 | 457 | 457 | 3,000 | 457 |
| 2013-11-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2013-11-11 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2013-11-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2013-11-06 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2013-11-05 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2013-11-01 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2013-10-31 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2013-10-30 | 470 | 478 | 470 | 470 | 4,000 | 470 |
| 2013-10-22 | 453 | 477 | 453 | 477 | 2,000 | 477 |
| 2013-10-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2013-10-16 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2013-10-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2013-10-07 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2013-10-04 | 453 | 468 | 453 | 468 | 2,000 | 468 |
| 2013-10-02 | 500 | 500 | 477 | 485 | 3,000 | 485 |
| 2013-10-01 | 500 | 500 | 460 | 475 | 5,000 | 475 |
| 2013-09-30 | 454 | 456 | 454 | 456 | 6,000 | 456 |
| 2013-09-27 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2013-09-24 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-09-19 | 427 | 431 | 427 | 431 | 2,000 | 431 |
| 2013-09-17 | 430 | 430 | 421 | 421 | 2,000 | 421 |
| 2013-09-12 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2013-09-10 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2013-09-09 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2013-08-30 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2013-08-29 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2013-08-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-08-21 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2013-08-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-08-14 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2013-08-08 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2013-08-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2013-08-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-08-01 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2013-07-31 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 2013-07-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2013-07-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2013-07-01 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2013-06-28 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2013-06-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-06-25 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2013-06-18 | 404 | 405 | 404 | 405 | 5,000 | 405 |
| 2013-06-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2013-06-06 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2013-06-04 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2013-05-31 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2013-05-30 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2013-05-29 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2013-05-24 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2013-05-23 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2013-05-17 | 441 | 445 | 441 | 445 | 3,000 | 445 |
| 2013-05-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2013-05-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2013-04-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2013-04-26 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2013-04-24 | 420 | 420 | 407 | 407 | 4,000 | 407 |
| 2013-04-23 | 417 | 417 | 413 | 413 | 3,000 | 413 |
| 2013-04-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-04-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-04-10 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2013-04-02 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-03-29 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2013-03-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-03-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-03-05 | 415 | 429 | 415 | 429 | 3,000 | 429 |
| 2013-03-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2013-03-01 | 415 | 415 | 407 | 407 | 3,000 | 407 |
| 2013-02-28 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2013-02-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-02-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-02-12 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2013-02-06 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2013-01-31 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 2013-01-30 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2013-01-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-01-22 | 425 | 430 | 425 | 430 | 8,000 | 430 |
| 2013-01-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
分割・併合履歴 ： なし
