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
2013-12-305055155045158,000515
2013-12-275045045045042,000504
2013-12-254964964964961,000496
2013-12-245055055055051,000505
2013-12-175055055055058,000505
2013-12-1649250549250510,000505
2013-12-135155155115112,000511
2013-12-125305305295292,000529
2013-12-115205205205201,000520
2013-12-1052552551251210,000512
2013-12-095215215215211,000521
2013-12-065205205205202,000520
2013-12-055205215205203,000520
2013-12-035305305285287,000528
2013-12-025165395165393,000539
2013-11-295055105055104,000510
2013-11-285015015015016,000501
2013-11-275105105105102,000510
2013-11-2248551048551012,000510
2013-11-214724854724859,000485
2013-11-204634714634712,000471
2013-11-184714714714711,000471
2013-11-144654654634632,000463
2013-11-134654654574573,000457
2013-11-124604604604601,000460
2013-11-114564564564561,000456
2013-11-074454454454452,000445
2013-11-064534534534531,000453
2013-11-054854854854854,000485
2013-11-014854854854853,000485
2013-10-314804854804854,000485
2013-10-304704784704704,000470
2013-10-224534774534772,000477
2013-10-214554554554551,000455
2013-10-164584584584581,000458
2013-10-154504504504501,000450
2013-10-074684684684681,000468
2013-10-044534684534682,000468
2013-10-025005004774853,000485
2013-10-015005004604755,000475
2013-09-304544564544566,000456
2013-09-274404404404404,000440
2013-09-244334334334331,000433
2013-09-194274314274312,000431
2013-09-174304304214212,000421
2013-09-124244244244241,000424
2013-09-104244244244241,000424
2013-09-094244244244241,000424
2013-08-304204204204204,000420
2013-08-294154204154203,000420
2013-08-284104104104101,000410
2013-08-214064064064061,000406
2013-08-154104104104101,000410
2013-08-144114114114111,000411
2013-08-084154154154153,000415
2013-08-054234234234231,000423
2013-08-024404404404401,000440
2013-08-014304304304305,000430
2013-07-3143043043043012,000430
2013-07-184304304304302,000430
2013-07-084254254254251,000425
2013-07-014194194194193,000419
2013-06-284194194194191,000419
2013-06-264084084084081,000408
2013-06-254094094084082,000408
2013-06-184044054044055,000405
2013-06-174054054054052,000405
2013-06-064214214214211,000421
2013-06-044394394394391,000439
2013-05-314394394394392,000439
2013-05-304264264264261,000426
2013-05-294264264264261,000426
2013-05-244214214214212,000421
2013-05-234294294294292,000429
2013-05-174414454414453,000445
2013-05-164254254254252,000425
2013-05-014254254254251,000425
2013-04-304254254254252,000425
2013-04-264194204194203,000420
2013-04-244204204074074,000407
2013-04-234174174134133,000413
2013-04-224204204204201,000420
2013-04-174154154154151,000415
2013-04-104134134134134,000413
2013-04-024134134134131,000413
2013-03-294134134134133,000413
2013-03-154204204204202,000420
2013-03-114204204204202,000420
2013-03-054154294154293,000429
2013-03-044154154154155,000415
2013-03-014154154074073,000407
2013-02-284174174174172,000417
2013-02-274104104104101,000410
2013-02-264104104104101,000410
2013-02-124214214214212,000421
2013-02-064214214214211,000421
2013-01-314294294294295,000429
2013-01-304324324324323,000432
2013-01-294304304304301,000430
2013-01-224254304254308,000430
2013-01-084494494494491,000449

分割・併合履歴 : なし