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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 565 | 568 | 565 | 568 | 3,000 | 568 |
| 2014-12-29 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-12-26 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-12-24 | 550 | 558 | 550 | 558 | 2,000 | 558 |
| 2014-12-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-12-17 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2014-12-16 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2014-12-12 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2014-12-11 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 2014-12-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2014-12-08 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2014-12-04 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2014-12-03 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2014-12-02 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2014-12-01 | 530 | 530 | 526 | 526 | 7,000 | 526 |
| 2014-11-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2014-11-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-11-26 | 545 | 545 | 530 | 530 | 8,000 | 530 |
| 2014-11-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2014-11-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-11-18 | 519 | 550 | 519 | 550 | 15,000 | 550 |
| 2014-11-12 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2014-11-11 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-11-10 | 522 | 522 | 501 | 501 | 4,000 | 501 |
| 2014-11-05 | 530 | 542 | 530 | 542 | 9,000 | 542 |
| 2014-11-04 | 520 | 530 | 515 | 515 | 7,000 | 515 |
| 2014-10-31 | 509 | 509 | 509 | 509 | 9,000 | 509 |
| 2014-10-30 | 509 | 509 | 503 | 509 | 3,000 | 509 |
| 2014-10-28 | 503 | 503 | 502 | 503 | 5,000 | 503 |
| 2014-10-27 | 510 | 510 | 506 | 506 | 2,000 | 506 |
| 2014-10-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-10-22 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 2014-10-21 | 470 | 520 | 470 | 490 | 14,000 | 490 |
| 2014-10-20 | 495 | 519 | 463 | 469 | 82,000 | 469 |
| 2014-10-17 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 2014-10-16 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2014-10-14 | 485 | 508 | 485 | 508 | 3,000 | 508 |
| 2014-10-10 | 496 | 500 | 496 | 500 | 4,000 | 500 |
| 2014-10-09 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2014-10-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-10-02 | 520 | 524 | 520 | 524 | 2,000 | 524 |
| 2014-09-30 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2014-09-29 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2014-09-26 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2014-09-24 | 524 | 535 | 522 | 522 | 10,000 | 522 |
| 2014-09-22 | 574 | 574 | 560 | 560 | 3,000 | 560 |
| 2014-09-18 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2014-09-17 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2014-09-16 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2014-09-12 | 512 | 512 | 505 | 505 | 2,000 | 505 |
| 2014-09-05 | 523 | 523 | 522 | 522 | 2,000 | 522 |
| 2014-09-02 | 521 | 531 | 521 | 531 | 3,000 | 531 |
| 2014-09-01 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2014-08-29 | 508 | 508 | 505 | 505 | 3,000 | 505 |
| 2014-08-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2014-08-25 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 2014-08-20 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2014-08-15 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2014-08-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-08-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-08-12 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2014-08-07 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2014-08-06 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-08-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-08-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-08-01 | 498 | 498 | 490 | 490 | 11,000 | 490 |
| 2014-07-31 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2014-07-30 | 495 | 495 | 492 | 492 | 3,000 | 492 |
| 2014-07-29 | 493 | 493 | 492 | 492 | 3,000 | 492 |
| 2014-07-28 | 491 | 494 | 491 | 494 | 2,000 | 494 |
| 2014-07-25 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2014-07-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-07-23 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2014-07-22 | 483 | 489 | 483 | 489 | 3,000 | 489 |
| 2014-07-17 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2014-07-15 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-07-11 | 500 | 500 | 497 | 497 | 3,000 | 497 |
| 2014-07-09 | 499 | 504 | 499 | 499 | 8,000 | 499 |
| 2014-07-08 | 503 | 504 | 499 | 499 | 7,000 | 499 |
| 2014-07-07 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-07-04 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2014-07-02 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2014-07-01 | 482 | 490 | 482 | 490 | 2,000 | 490 |
| 2014-06-30 | 483 | 483 | 475 | 475 | 3,000 | 475 |
| 2014-06-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-06-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-06-20 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2014-06-19 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2014-06-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2014-06-17 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-06-16 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2014-06-13 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2014-06-12 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2014-06-11 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-06-10 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2014-06-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2014-06-04 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2014-06-03 | 455 | 455 | 452 | 452 | 3,000 | 452 |
| 2014-06-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-05-30 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2014-05-29 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-05-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2014-05-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-05-21 | 438 | 438 | 438 | 438 | 7,000 | 438 |
| 2014-05-20 | 464 | 464 | 435 | 438 | 8,000 | 438 |
| 2014-05-19 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2014-05-15 | 468 | 482 | 468 | 480 | 7,000 | 480 |
| 2014-05-14 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2014-05-13 | 482 | 482 | 474 | 474 | 2,000 | 474 |
| 2014-05-09 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2014-05-08 | 500 | 500 | 498 | 498 | 4,000 | 498 |
| 2014-05-02 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2014-05-01 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2014-04-30 | 507 | 507 | 501 | 505 | 7,000 | 505 |
| 2014-04-28 | 512 | 512 | 499 | 499 | 14,000 | 499 |
| 2014-04-25 | 473 | 489 | 472 | 489 | 5,000 | 489 |
| 2014-04-24 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2014-04-22 | 474 | 475 | 474 | 475 | 4,000 | 475 |
| 2014-04-18 | 471 | 473 | 470 | 470 | 6,000 | 470 |
| 2014-04-17 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2014-04-16 | 472 | 475 | 472 | 475 | 2,000 | 475 |
| 2014-04-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-04-10 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2014-04-08 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2014-04-04 | 497 | 499 | 496 | 499 | 4,000 | 499 |
| 2014-04-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-04-01 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2014-03-31 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2014-03-28 | 509 | 509 | 505 | 505 | 2,000 | 505 |
| 2014-03-20 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2014-03-19 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2014-03-18 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 2014-03-17 | 512 | 512 | 501 | 501 | 5,000 | 501 |
| 2014-03-13 | 515 | 540 | 495 | 518 | 47,000 | 518 |
| 2014-03-12 | 512 | 514 | 510 | 511 | 6,000 | 511 |
| 2014-03-11 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2014-03-10 | 515 | 515 | 510 | 512 | 3,000 | 512 |
| 2014-03-07 | 515 | 523 | 515 | 523 | 2,000 | 523 |
| 2014-03-06 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 2014-03-05 | 517 | 519 | 517 | 519 | 3,000 | 519 |
| 2014-03-04 | 513 | 517 | 513 | 517 | 3,000 | 517 |
| 2014-03-03 | 525 | 525 | 511 | 513 | 9,000 | 513 |
| 2014-02-28 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2014-02-27 | 524 | 524 | 523 | 523 | 2,000 | 523 |
| 2014-02-26 | 523 | 525 | 523 | 524 | 9,000 | 524 |
| 2014-02-24 | 543 | 543 | 520 | 520 | 12,000 | 520 |
| 2014-02-21 | 544 | 555 | 540 | 543 | 23,000 | 543 |
| 2014-02-20 | 516 | 523 | 516 | 523 | 2,000 | 523 |
| 2014-02-19 | 525 | 526 | 520 | 526 | 13,000 | 526 |
| 2014-02-18 | 518 | 530 | 518 | 527 | 9,000 | 527 |
| 2014-02-17 | 525 | 530 | 524 | 524 | 18,000 | 524 |
| 2014-02-14 | 550 | 551 | 515 | 515 | 20,000 | 515 |
| 2014-02-13 | 583 | 583 | 530 | 530 | 52,000 | 530 |
| 2014-02-12 | 610 | 610 | 583 | 583 | 31,000 | 583 |
| 2014-02-10 | 628 | 628 | 600 | 610 | 14,000 | 610 |
| 2014-02-07 | 710 | 710 | 677 | 677 | 5,000 | 677 |
| 2014-02-06 | 595 | 610 | 595 | 610 | 3,000 | 610 |
| 2014-02-05 | 596 | 605 | 595 | 605 | 6,000 | 605 |
| 2014-02-04 | 611 | 618 | 598 | 598 | 7,000 | 598 |
| 2014-02-03 | 661 | 661 | 656 | 656 | 6,000 | 656 |
| 2014-01-31 | 676 | 676 | 666 | 666 | 3,000 | 666 |
| 2014-01-30 | 667 | 667 | 666 | 666 | 5,000 | 666 |
| 2014-01-29 | 672 | 689 | 672 | 689 | 2,000 | 689 |
| 2014-01-28 | 662 | 683 | 658 | 681 | 11,000 | 681 |
| 2014-01-27 | 665 | 670 | 663 | 663 | 10,000 | 663 |
| 2014-01-24 | 670 | 690 | 669 | 680 | 14,000 | 680 |
| 2014-01-23 | 655 | 720 | 655 | 705 | 49,000 | 705 |
| 2014-01-22 | 628 | 668 | 615 | 625 | 61,000 | 625 |
| 2014-01-21 | 531 | 570 | 531 | 568 | 26,000 | 568 |
| 2014-01-20 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2014-01-15 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2014-01-14 | 532 | 538 | 530 | 530 | 10,000 | 530 |
| 2014-01-10 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2014-01-08 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2014-01-07 | 528 | 538 | 528 | 538 | 3,000 | 538 |
| 2014-01-06 | 517 | 518 | 516 | 518 | 6,000 | 518 |
分割・併合履歴 ： なし
