1. HOME >
  2. 株価時系列 >
  3. 1981 >
  4. 2021年

1981 (株)協和日成 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3291,3291,2991,2991,6001,299
2021-12-291,2981,3291,2981,3298001,329
2021-12-281,2991,3001,2991,3002001,300
2021-12-271,2891,2891,2811,2812001,281
2021-12-24---1,350-1,350
2021-12-23---1,350-1,350
2021-12-22---1,350-1,350
2021-12-21---1,350-1,350
2021-12-20---1,350-1,350
2021-12-171,3041,3951,3041,3507,6001,350
2021-12-161,3041,3041,3041,3045001,304
2021-12-15---1,334-1,334
2021-12-14---1,334-1,334
2021-12-13---1,334-1,334
2021-12-10---1,334-1,334
2021-12-09---1,334-1,334
2021-12-081,3201,3341,3201,3348001,334
2021-12-07---1,337-1,337
2021-12-061,3371,3371,3371,3372,7001,337
2021-12-031,3371,3371,3371,3372001,337
2021-12-02---1,337-1,337
2021-12-011,3381,3381,3371,3372001,337
2021-11-301,3391,3701,3251,3364,5001,336
2021-11-291,3401,3401,3391,3395001,339
2021-11-261,3391,3391,3351,3355001,335
2021-11-25---1,324-1,324
2021-11-241,3241,3241,3231,3241,0001,324
2021-11-221,3241,3241,3241,3243001,324
2021-11-19---1,324-1,324
2021-11-18---1,324-1,324
2021-11-17---1,324-1,324
2021-11-161,3241,3241,3241,3242001,324
2021-11-15---1,324-1,324
2021-11-121,3501,3501,3241,3243001,324
2021-11-11---1,372-1,372
2021-11-101,3721,3721,3721,3721001,372
2021-11-091,3491,3721,3491,3728001,372
2021-11-081,3201,3321,3201,3201,6001,320
2021-11-05---1,332-1,332
2021-11-04---1,332-1,332
2021-11-02---1,332-1,332
2021-11-01---1,332-1,332
2021-10-291,3321,3321,3321,3327001,332
2021-10-281,3321,3321,3321,3327001,332
2021-10-271,3051,3371,3051,3371,1001,337
2021-10-261,3351,3351,3351,3352001,335
2021-10-251,3501,3501,3301,3303001,330
2021-10-221,3491,3501,3481,3501,4001,350
2021-10-211,3301,3301,3301,3303001,330
2021-10-201,3011,3301,3011,3302001,330
2021-10-19---1,300-1,300
2021-10-18---1,300-1,300
2021-10-151,2991,3001,2701,3002,8001,300
2021-10-141,2901,3201,2801,2804,3001,280
2021-10-131,3061,3061,3001,3051,2001,305
2021-10-121,3001,3051,3001,3051,8001,305
2021-10-111,3001,3001,3001,3001,6001,300
2021-10-081,3001,3051,3001,3052,6001,305
2021-10-07---1,300-1,300
2021-10-061,3001,3001,3001,3002,1001,300
2021-10-051,2991,3201,2991,3002,4001,300
2021-10-041,2701,2701,2701,2701001,270
2021-10-011,3001,3001,3001,3006001,300
2021-09-301,3051,3301,3001,3002,5001,300
2021-09-29---1,305-1,305
2021-09-281,2861,3051,2861,3051,9001,305
2021-09-271,3131,3131,2711,2855001,285
2021-09-241,3001,3211,3001,3204,6001,320
2021-09-221,2991,3001,2991,3001,9001,300
2021-09-211,2811,3051,2701,2704,4001,270
2021-09-171,2701,3051,2701,3052,7001,305
2021-09-161,3001,3001,3001,3002,2001,300
2021-09-151,3001,3001,3001,3001,8001,300
2021-09-141,3001,3001,3001,3001,2001,300
2021-09-131,3001,3001,3001,3001,7001,300
2021-09-101,3001,3001,3001,3001,0001,300
2021-09-091,3001,3001,3001,3001,4001,300
2021-09-081,3001,3001,2701,2991,2001,299
2021-09-071,2991,3001,2991,3005,6001,300
2021-09-061,3001,3001,3001,3003,0001,300
2021-09-031,2851,3001,2851,3002,1001,300
2021-09-021,3531,3531,2611,2614,5001,261
2021-09-011,3451,4001,3451,3513,9001,351
2021-08-311,2751,3801,2751,3064,5001,306
2021-08-301,2001,2451,2001,2455001,245
2021-08-271,2631,2631,2601,2602001,260
2021-08-261,2151,2631,2151,2634001,263
2021-08-251,2001,2001,2001,2001001,200
2021-08-24---1,200-1,200
2021-08-23---1,200-1,200
2021-08-20---1,200-1,200
2021-08-19---1,200-1,200
2021-08-18---1,200-1,200
2021-08-17---1,200-1,200
2021-08-161,2001,2001,2001,2001001,200
2021-08-13---1,200-1,200
2021-08-121,2001,2001,2001,2001001,200
2021-08-111,2131,2141,2131,2146001,214
2021-08-10---1,214-1,214
2021-08-06---1,214-1,214
2021-08-05---1,214-1,214
2021-08-041,2691,2701,2101,2148001,214
2021-08-031,2951,3001,2951,3003,4001,300
2021-08-021,2901,2961,2901,2951,1001,295
2021-07-301,2901,2901,2901,2903,6001,290
2021-07-291,2751,2901,2751,2907001,290
2021-07-281,3491,3501,2501,2508001,250
2021-07-271,2001,2001,1801,2001,0001,200
2021-07-261,2011,2301,2011,2304001,230
2021-07-211,1911,1921,1911,1923,4001,192
2021-07-201,1911,1911,1911,1911001,191
2021-07-191,1921,1921,1921,1921001,192
2021-07-16---1,162-1,162
2021-07-151,1501,1621,1501,1629001,162
2021-07-14---1,201-1,201
2021-07-13---1,201-1,201
2021-07-121,2011,2011,2011,2012001,201
2021-07-091,2901,3731,2011,2013,5001,201
2021-07-081,1851,2901,1851,2586,3001,258
2021-07-071,1801,1801,1711,1801,0001,180
2021-07-061,1631,1631,1631,1631001,163
2021-07-05---1,161-1,161
2021-07-021,1801,1801,1611,1612001,161
2021-07-011,1811,1891,1631,1895001,189
2021-06-301,1761,1801,1611,1801,6001,180
2021-06-291,1001,1501,0701,1311,1001,131
2021-06-281,1301,1301,1301,1301001,130
2021-06-25---1,090-1,090
2021-06-24---1,090-1,090
2021-06-231,0901,0901,0901,0901001,090
2021-06-22---1,150-1,150
2021-06-211,1401,1501,1401,1503,9001,150
2021-06-181,1491,1501,1481,1501,5001,150
2021-06-17---1,150-1,150
2021-06-16---1,150-1,150
2021-06-151,1501,1501,1501,1503001,150
2021-06-141,0551,1751,0551,1754001,175
2021-06-11---1,115-1,115
2021-06-10---1,115-1,115
2021-06-09---1,115-1,115
2021-06-081,1001,1151,1001,1152,1001,115
2021-06-071,0771,0771,0771,0771001,077
2021-06-04---1,099-1,099
2021-06-03---1,099-1,099
2021-06-021,1481,1481,0991,0992001,099
2021-06-011,1551,2121,1491,1493,0001,149
2021-05-311,1001,1551,1001,1553,0001,155
2021-05-281,1001,1001,0361,1004,4001,100
2021-05-271,0811,0811,0811,0812001,081
2021-05-261,0641,0691,0641,0692001,069
2021-05-259791,1309791,06111,8001,061
2021-05-24991991991991200991
2021-05-219711,0999711,0003,2001,000
2021-05-201,0101,010965970700970
2021-05-19---1,010-1,010
2021-05-181,0111,0119811,0101,8001,010
2021-05-171,0601,0601,0301,0609001,060
2021-05-14---1,030-1,030
2021-05-131,0301,0301,0301,0301001,030
2021-05-12---1,057-1,057
2021-05-11---1,057-1,057
2021-05-10---1,057-1,057
2021-05-071,0871,0871,0571,0573001,057
2021-05-061,0321,0451,0321,0458001,045
2021-04-301,0421,0431,0321,0321,0001,032
2021-04-281,0401,0401,0301,0307001,030
2021-04-271,0301,0441,0301,0403001,040
2021-04-269821,0419821,0114001,011
2021-04-23941966941966200966
2021-04-22---971-971
2021-04-21---971-971
2021-04-20997997971971400971
2021-04-19---1,019-1,019
2021-04-16---1,019-1,019
2021-04-15---1,019-1,019
2021-04-14---1,019-1,019
2021-04-131,0161,0199971,0194001,019
2021-04-121,0581,0581,0581,0581001,058
2021-04-09---1,033-1,033
2021-04-08---1,033-1,033
2021-04-07---1,033-1,033
2021-04-06---1,033-1,033
2021-04-05---1,033-1,033
2021-04-02---1,033-1,033
2021-04-011,0701,0841,0331,0331,5001,033
2021-03-311,0801,0851,0701,0701,1001,070
2021-03-301,0881,0881,0501,0509001,050
2021-03-291,0701,0801,0701,0803001,080
2021-03-26---1,051-1,051
2021-03-251,0511,0511,0511,0511001,051
2021-03-241,0511,0511,0511,0511001,051
2021-03-231,0881,1181,0801,0809001,080
2021-03-221,0811,1201,0701,0737,9001,073
2021-03-191,0511,0511,0511,0511001,051
2021-03-181,0101,0211,0101,0212001,021
2021-03-17995995995995200995
2021-03-161,0251,0251,0251,0252001,025
2021-03-15---1,014-1,014
2021-03-121,0141,0141,0141,0143001,014
2021-03-11969984969984200984
2021-03-10999999969969200969
2021-03-091,0291,0291,0291,0291001,029
2021-03-081,0301,0301,0001,0296001,029
2021-03-051,0301,0301,0301,0301001,030
2021-03-041,0101,0881,0101,0305,7001,030
2021-03-031,0151,0151,0151,0153001,015
2021-03-021,0151,0151,0151,0151001,015
2021-03-011,0451,0451,0051,0456001,045
2021-02-261,0171,0201,0171,0173,2001,017
2021-02-259991,0209991,0171,6001,017
2021-02-24---969-969
2021-02-22956971956969700969
2021-02-19---971-971
2021-02-18---971-971
2021-02-17971971971971100971
2021-02-16976976976976100976
2021-02-15991991977977200977
2021-02-121,0101,026976976700976
2021-02-10980980980980100980
2021-02-091,0141,014984984200984
2021-02-08---1,014-1,014
2021-02-051,0141,0141,0141,0141001,014
2021-02-041,0201,0319841,0141,1001,014
2021-02-031,0401,0401,0401,0401001,040
2021-02-021,0211,0499761,0492,7001,049
2021-02-019601,0219601,02111,2001,021
2021-01-299459629459601,700960
2021-01-289409509309451,000945
2021-01-279399639239523,400952
2021-01-26900936900936600936
2021-01-25899899899899100899
2021-01-22899899899899800899
2021-01-21900900900900100900
2021-01-20900900900900100900
2021-01-198859298859001,300900
2021-01-18885885885885300885
2021-01-15---885-885
2021-01-148969008858851,200885
2021-01-13895895887887200887
2021-01-12874895874895300895
2021-01-08889890888888300888
2021-01-07---889-889
2021-01-06889889889889100889
2021-01-05890904890904200904
2021-01-04---905-905

分割・併合履歴 ： なし