1981 (株)協和日成 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 521 | 521 | 517 | 517 | 2,300 | 517 |
| 2015-12-29 | 500 | 505 | 500 | 505 | 300 | 505 |
| 2015-12-28 | 486 | 500 | 486 | 495 | 1,500 | 495 |
| 2015-12-25 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2015-12-24 | 498 | 498 | 495 | 495 | 400 | 495 |
| 2015-12-17 | 499 | 500 | 495 | 500 | 5,200 | 500 |
| 2015-12-16 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2015-12-15 | 495 | 495 | 495 | 495 | 1,300 | 495 |
| 2015-12-14 | 499 | 499 | 497 | 498 | 1,000 | 498 |
| 2015-12-11 | 492 | 502 | 492 | 502 | 1,600 | 502 |
| 2015-12-10 | 500 | 500 | 499 | 500 | 500 | 500 |
| 2015-12-09 | 502 | 502 | 502 | 502 | 4,900 | 502 |
| 2015-12-08 | 501 | 502 | 501 | 502 | 400 | 502 |
| 2015-12-07 | 498 | 500 | 498 | 500 | 400 | 500 |
| 2015-12-04 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2015-12-02 | 492 | 499 | 490 | 499 | 3,900 | 499 |
| 2015-12-01 | 503 | 503 | 497 | 501 | 1,600 | 501 |
| 2015-11-30 | 500 | 509 | 499 | 505 | 22,100 | 505 |
| 2015-11-27 | 500 | 500 | 500 | 500 | 1,200 | 500 |
| 2015-11-26 | 497 | 500 | 497 | 499 | 3,300 | 499 |
| 2015-11-25 | 496 | 498 | 491 | 498 | 400 | 498 |
| 2015-11-24 | 495 | 496 | 495 | 496 | 300 | 496 |
| 2015-11-20 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2015-11-19 | 494 | 494 | 493 | 493 | 200 | 493 |
| 2015-11-17 | 494 | 495 | 494 | 495 | 200 | 495 |
| 2015-11-16 | 491 | 491 | 490 | 490 | 400 | 490 |
| 2015-11-13 | 488 | 502 | 488 | 502 | 500 | 502 |
| 2015-11-12 | 498 | 499 | 498 | 499 | 200 | 499 |
| 2015-11-11 | 494 | 494 | 491 | 491 | 200 | 491 |
| 2015-11-10 | 492 | 492 | 492 | 492 | 300 | 492 |
| 2015-11-02 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2015-10-30 | 502 | 517 | 502 | 502 | 3,600 | 502 |
| 2015-10-29 | 482 | 487 | 482 | 487 | 500 | 487 |
| 2015-10-28 | 482 | 482 | 480 | 480 | 400 | 480 |
| 2015-10-27 | 480 | 484 | 480 | 480 | 3,800 | 480 |
| 2015-10-26 | 478 | 478 | 475 | 475 | 600 | 475 |
| 2015-10-23 | 475 | 479 | 475 | 477 | 400 | 477 |
| 2015-10-22 | 473 | 479 | 470 | 479 | 8,700 | 479 |
| 2015-10-21 | 483 | 483 | 473 | 473 | 1,300 | 473 |
| 2015-10-20 | 482 | 483 | 478 | 479 | 700 | 479 |
| 2015-10-19 | 470 | 477 | 470 | 477 | 1,100 | 477 |
| 2015-10-15 | 476 | 476 | 476 | 476 | 300 | 476 |
| 2015-10-14 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2015-10-13 | 476 | 476 | 476 | 476 | 300 | 476 |
| 2015-10-09 | 472 | 484 | 472 | 484 | 500 | 484 |
| 2015-10-08 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2015-10-07 | 470 | 480 | 470 | 480 | 3,600 | 480 |
| 2015-10-06 | 483 | 483 | 480 | 480 | 1,000 | 480 |
| 2015-10-02 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2015-10-01 | 494 | 494 | 479 | 494 | 4,000 | 494 |
| 2015-09-30 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2015-09-29 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2015-09-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-09-17 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2015-09-16 | 472 | 473 | 472 | 473 | 2,000 | 473 |
| 2015-09-10 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-09-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2015-08-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2015-08-28 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2015-08-25 | 470 | 477 | 462 | 470 | 22,000 | 470 |
| 2015-08-24 | 481 | 481 | 476 | 476 | 8,000 | 476 |
| 2015-08-21 | 493 | 493 | 490 | 490 | 2,000 | 490 |
| 2015-08-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-08-12 | 486 | 501 | 486 | 500 | 9,000 | 500 |
| 2015-08-11 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2015-08-10 | 491 | 513 | 484 | 513 | 3,000 | 513 |
| 2015-08-07 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2015-08-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2015-08-03 | 528 | 528 | 528 | 528 | 20,000 | 528 |
| 2015-07-31 | 523 | 528 | 523 | 528 | 5,000 | 528 |
| 2015-07-27 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2015-07-23 | 521 | 521 | 517 | 517 | 2,000 | 517 |
| 2015-07-22 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2015-07-21 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2015-07-16 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2015-07-15 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2015-07-14 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2015-07-09 | 492 | 495 | 490 | 495 | 8,000 | 495 |
| 2015-07-08 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2015-07-06 | 507 | 507 | 507 | 507 | 5,000 | 507 |
| 2015-07-02 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2015-07-01 | 507 | 517 | 507 | 507 | 4,000 | 507 |
| 2015-06-30 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2015-06-29 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2015-06-26 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-06-25 | 522 | 524 | 522 | 524 | 3,000 | 524 |
| 2015-06-24 | 510 | 511 | 510 | 510 | 3,000 | 510 |
| 2015-06-23 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 2015-06-22 | 503 | 510 | 503 | 510 | 4,000 | 510 |
| 2015-06-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-06-17 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 2015-06-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2015-06-12 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2015-06-11 | 516 | 516 | 505 | 505 | 3,000 | 505 |
| 2015-06-10 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2015-06-08 | 497 | 500 | 497 | 498 | 7,000 | 498 |
| 2015-06-05 | 485 | 497 | 484 | 491 | 11,000 | 491 |
| 2015-06-04 | 487 | 487 | 484 | 484 | 9,000 | 484 |
| 2015-06-03 | 488 | 488 | 488 | 488 | 7,000 | 488 |
| 2015-06-02 | 492 | 492 | 490 | 490 | 5,000 | 490 |
| 2015-06-01 | 493 | 493 | 490 | 490 | 6,000 | 490 |
| 2015-05-29 | 491 | 492 | 491 | 492 | 8,000 | 492 |
| 2015-05-28 | 489 | 491 | 489 | 491 | 3,000 | 491 |
| 2015-05-27 | 494 | 494 | 490 | 490 | 6,000 | 490 |
| 2015-05-26 | 492 | 496 | 488 | 488 | 12,000 | 488 |
| 2015-05-25 | 500 | 500 | 493 | 498 | 10,000 | 498 |
| 2015-05-22 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2015-05-20 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2015-05-18 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2015-05-15 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2015-05-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2015-05-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2015-05-01 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2015-04-30 | 527 | 527 | 527 | 527 | 7,000 | 527 |
| 2015-04-27 | 518 | 527 | 518 | 527 | 6,000 | 527 |
| 2015-04-24 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2015-04-23 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2015-04-22 | 520 | 522 | 520 | 521 | 3,000 | 521 |
| 2015-04-21 | 521 | 529 | 521 | 529 | 5,000 | 529 |
| 2015-04-13 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2015-04-10 | 521 | 521 | 521 | 521 | 11,000 | 521 |
| 2015-04-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2015-03-31 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2015-03-30 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2015-03-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-03-24 | 525 | 529 | 525 | 528 | 8,000 | 528 |
| 2015-03-18 | 535 | 537 | 535 | 535 | 6,000 | 535 |
| 2015-03-17 | 531 | 534 | 531 | 534 | 2,000 | 534 |
| 2015-03-12 | 526 | 532 | 526 | 526 | 5,000 | 526 |
| 2015-03-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-03-04 | 526 | 530 | 526 | 530 | 2,000 | 530 |
| 2015-03-03 | 537 | 537 | 524 | 524 | 2,000 | 524 |
| 2015-03-02 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2015-02-27 | 523 | 527 | 523 | 527 | 5,000 | 527 |
| 2015-02-26 | 525 | 525 | 521 | 523 | 4,000 | 523 |
| 2015-02-25 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2015-02-24 | 525 | 530 | 524 | 530 | 3,000 | 530 |
| 2015-02-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2015-02-20 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2015-02-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2015-02-18 | 525 | 531 | 525 | 530 | 8,000 | 530 |
| 2015-02-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2015-02-12 | 541 | 544 | 541 | 544 | 4,000 | 544 |
| 2015-02-10 | 535 | 540 | 534 | 540 | 17,000 | 540 |
| 2015-02-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2015-02-04 | 526 | 550 | 526 | 530 | 5,000 | 530 |
| 2015-02-02 | 530 | 531 | 530 | 530 | 3,000 | 530 |
| 2015-01-30 | 535 | 535 | 529 | 530 | 7,000 | 530 |
| 2015-01-29 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2015-01-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2015-01-27 | 525 | 525 | 509 | 521 | 10,000 | 521 |
| 2015-01-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2015-01-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2015-01-21 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2015-01-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2015-01-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2015-01-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2015-01-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2015-01-07 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2015-01-06 | 568 | 568 | 568 | 568 | 2,000 | 568 |
分割・併合履歴 ： なし
