1981 (株)協和日成 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305655685655683,000568
2014-12-295585585585581,000558
2014-12-265585585585581,000558
2014-12-245505585505582,000558
2014-12-195505505505501,000550
2014-12-175315315315312,000531
2014-12-165235235235231,000523
2014-12-125345355345352,000535
2014-12-115355355345342,000534
2014-12-105355355355352,000535
2014-12-085355355355357,000535
2014-12-045355355355353,000535
2014-12-035365365355352,000535
2014-12-025365365365361,000536
2014-12-015305305265267,000526
2014-11-285305305305303,000530
2014-11-275305305305301,000530
2014-11-265455455305308,000530
2014-11-205505505505502,000550
2014-11-195505505505501,000550
2014-11-1851955051955015,000550
2014-11-125095095095091,000509
2014-11-114964964964961,000496
2014-11-105225225015014,000501
2014-11-055305425305429,000542
2014-11-045205305155157,000515
2014-10-315095095095099,000509
2014-10-305095095035093,000509
2014-10-285035035025035,000503
2014-10-275105105065062,000506
2014-10-235105105105101,000510
2014-10-224824824824824,000482
2014-10-2147052047049014,000490
2014-10-2049551946346982,000469
2014-10-174904904804808,000480
2014-10-165005004954953,000495
2014-10-144855084855083,000508
2014-10-104965004965004,000500
2014-10-095415415415411,000541
2014-10-035005005005001,000500
2014-10-025205245205242,000524
2014-09-305195195195192,000519
2014-09-295095095095091,000509
2014-09-265085085085081,000508
2014-09-2452453552252210,000522
2014-09-225745745605603,000560
2014-09-185215215215211,000521
2014-09-175195195195192,000519
2014-09-165205205195192,000519
2014-09-125125125055052,000505
2014-09-055235235225222,000522
2014-09-025215315215313,000531
2014-09-015055155055152,000515
2014-08-295085085055053,000505
2014-08-285005005005004,000500
2014-08-254905004905007,000500
2014-08-204824824824821,000482
2014-08-154814814814811,000481
2014-08-144854854854852,000485
2014-08-134854854854851,000485
2014-08-124824824824822,000482
2014-08-074924924924921,000492
2014-08-064914914914911,000491
2014-08-054914914914911,000491
2014-08-044914914914911,000491
2014-08-0149849849049011,000490
2014-07-314984984984982,000498
2014-07-304954954924923,000492
2014-07-294934934924923,000492
2014-07-284914944914942,000494
2014-07-254834834834832,000483
2014-07-244854854854852,000485
2014-07-234844844844842,000484
2014-07-224834894834893,000489
2014-07-174884884884883,000488
2014-07-154984984984981,000498
2014-07-115005004974973,000497
2014-07-094995044994998,000499
2014-07-085035044994997,000499
2014-07-074964964964961,000496
2014-07-044954954954953,000495
2014-07-024904904904904,000490
2014-07-014824904824902,000490
2014-06-304834834754753,000475
2014-06-254704704704701,000470
2014-06-234704704704701,000470
2014-06-204674674674671,000467
2014-06-194634634634631,000463
2014-06-184614614614611,000461
2014-06-174694694694691,000469
2014-06-164624624624621,000462
2014-06-134594594594591,000459
2014-06-124594594594591,000459
2014-06-114514514514511,000451
2014-06-104594594594592,000459
2014-06-064594594594591,000459
2014-06-044584584584583,000458
2014-06-034554554524523,000452
2014-06-024514514514511,000451
2014-05-304514514514512,000451
2014-05-294444444444441,000444
2014-05-284364364364361,000436
2014-05-234354354354351,000435
2014-05-214384384384387,000438
2014-05-204644644354388,000438
2014-05-194724724724721,000472
2014-05-154684824684807,000480
2014-05-144664664664661,000466
2014-05-134824824744742,000474
2014-05-095025025025021,000502
2014-05-085005004984984,000498
2014-05-025055055055053,000505
2014-05-015055055055056,000505
2014-04-305075075015057,000505
2014-04-2851251249949914,000499
2014-04-254734894724895,000489
2014-04-244754754754752,000475
2014-04-224744754744754,000475
2014-04-184714734704706,000470
2014-04-174674674674671,000467
2014-04-164724754724752,000475
2014-04-114804804804801,000480
2014-04-104874874874871,000487
2014-04-084964964954952,000495
2014-04-044974994964994,000499
2014-04-035005005005001,000500
2014-04-015155155155153,000515
2014-03-315155155155152,000515
2014-03-285095095055052,000505
2014-03-205195195195193,000519
2014-03-195195195195192,000519
2014-03-185195195195195,000519
2014-03-175125125015015,000501
2014-03-1351554049551847,000518
2014-03-125125145105116,000511
2014-03-115125125125122,000512
2014-03-105155155105123,000512
2014-03-075155235155232,000523
2014-03-065105155105154,000515
2014-03-055175195175193,000519
2014-03-045135175135173,000517
2014-03-035255255115139,000513
2014-02-285235235235234,000523
2014-02-275245245235232,000523
2014-02-265235255235249,000524
2014-02-2454354352052012,000520
2014-02-2154455554054323,000543
2014-02-205165235165232,000523
2014-02-1952552652052613,000526
2014-02-185185305185279,000527
2014-02-1752553052452418,000524
2014-02-1455055151551520,000515
2014-02-1358358353053052,000530
2014-02-1261061058358331,000583
2014-02-1062862860061014,000610
2014-02-077107106776775,000677
2014-02-065956105956103,000610
2014-02-055966055956056,000605
2014-02-046116185985987,000598
2014-02-036616616566566,000656
2014-01-316766766666663,000666
2014-01-306676676666665,000666
2014-01-296726896726892,000689
2014-01-2866268365868111,000681
2014-01-2766567066366310,000663
2014-01-2467069066968014,000680
2014-01-2365572065570549,000705
2014-01-2262866861562561,000625
2014-01-2153157053156826,000568
2014-01-205305305255253,000525
2014-01-155305315305312,000531
2014-01-1453253853053010,000530
2014-01-105345345345341,000534
2014-01-085375375375371,000537
2014-01-075285385285383,000538
2014-01-065175185165186,000518

分割・併合履歴 : なし