1981 (株)協和日成 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,422 | 1,422 | 1,398 | 1,415 | 1,000 | 1,415 |
| 2022-12-29 | 1,555 | 1,678 | 1,392 | 1,392 | 4,300 | 1,392 |
| 2022-12-28 | 1,395 | 1,425 | 1,395 | 1,425 | 500 | 1,425 |
| 2022-12-27 | 1,400 | 1,400 | 1,385 | 1,385 | 400 | 1,385 |
| 2022-12-26 | 1,380 | 1,415 | 1,380 | 1,415 | 400 | 1,415 |
| 2022-12-23 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022-12-22 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022-12-21 | 1,377 | 1,380 | 1,375 | 1,380 | 1,000 | 1,380 |
| 2022-12-20 | 1,368 | 1,377 | 1,368 | 1,377 | 500 | 1,377 |
| 2022-12-19 | - | - | - | 1,416 | - | 1,416 |
| 2022-12-16 | 1,411 | 1,416 | 1,411 | 1,416 | 200 | 1,416 |
| 2022-12-15 | - | - | - | 1,411 | - | 1,411 |
| 2022-12-14 | - | - | - | 1,411 | - | 1,411 |
| 2022-12-13 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2022-12-12 | - | - | - | 1,411 | - | 1,411 |
| 2022-12-09 | 1,400 | 1,411 | 1,387 | 1,411 | 700 | 1,411 |
| 2022-12-08 | - | - | - | 1,459 | - | 1,459 |
| 2022-12-07 | 1,391 | 1,459 | 1,391 | 1,459 | 400 | 1,459 |
| 2022-12-06 | 1,400 | 1,402 | 1,377 | 1,400 | 5,400 | 1,400 |
| 2022-12-05 | - | - | - | 1,400 | - | 1,400 |
| 2022-12-02 | 1,399 | 1,400 | 1,399 | 1,400 | 200 | 1,400 |
| 2022-12-01 | 1,400 | 1,400 | 1,399 | 1,399 | 500 | 1,399 |
| 2022-11-30 | 1,427 | 1,427 | 1,399 | 1,399 | 4,100 | 1,399 |
| 2022-11-29 | 1,393 | 1,444 | 1,393 | 1,444 | 1,000 | 1,444 |
| 2022-11-28 | 1,404 | 1,404 | 1,387 | 1,387 | 300 | 1,387 |
| 2022-11-25 | 1,382 | 1,408 | 1,382 | 1,404 | 500 | 1,404 |
| 2022-11-24 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2022-11-22 | 1,382 | 1,382 | 1,382 | 1,382 | 200 | 1,382 |
| 2022-11-21 | - | - | - | 1,381 | - | 1,381 |
| 2022-11-18 | 1,381 | 1,381 | 1,381 | 1,381 | 200 | 1,381 |
| 2022-11-17 | 1,381 | 1,381 | 1,363 | 1,381 | 1,300 | 1,381 |
| 2022-11-16 | 1,411 | 1,411 | 1,411 | 1,411 | 200 | 1,411 |
| 2022-11-15 | 1,410 | 1,411 | 1,410 | 1,411 | 500 | 1,411 |
| 2022-11-14 | - | - | - | 1,411 | - | 1,411 |
| 2022-11-11 | - | - | - | 1,411 | - | 1,411 |
| 2022-11-10 | - | - | - | 1,411 | - | 1,411 |
| 2022-11-09 | - | - | - | 1,411 | - | 1,411 |
| 2022-11-08 | 1,386 | 1,422 | 1,386 | 1,411 | 1,000 | 1,411 |
| 2022-11-07 | 1,375 | 1,387 | 1,375 | 1,386 | 1,200 | 1,386 |
| 2022-11-04 | 1,356 | 1,383 | 1,356 | 1,383 | 300 | 1,383 |
| 2022-11-02 | 1,369 | 1,386 | 1,369 | 1,386 | 600 | 1,386 |
| 2022-11-01 | - | - | - | 1,380 | - | 1,380 |
| 2022-10-31 | 1,352 | 1,380 | 1,339 | 1,380 | 3,700 | 1,380 |
| 2022-10-28 | 1,393 | 1,416 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2022-10-27 | 1,370 | 1,393 | 1,370 | 1,393 | 400 | 1,393 |
| 2022-10-26 | 1,340 | 1,370 | 1,340 | 1,370 | 800 | 1,370 |
| 2022-10-25 | 1,332 | 1,340 | 1,332 | 1,340 | 700 | 1,340 |
| 2022-10-24 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-10-21 | 1,310 | 1,340 | 1,310 | 1,340 | 600 | 1,340 |
| 2022-10-20 | 1,306 | 1,310 | 1,306 | 1,310 | 400 | 1,310 |
| 2022-10-19 | - | - | - | 1,306 | - | 1,306 |
| 2022-10-18 | 1,290 | 1,306 | 1,290 | 1,306 | 200 | 1,306 |
| 2022-10-17 | 1,281 | 1,290 | 1,281 | 1,290 | 200 | 1,290 |
| 2022-10-14 | - | - | - | 1,211 | - | 1,211 |
| 2022-10-13 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2022-10-12 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2022-10-11 | - | - | - | 1,310 | - | 1,310 |
| 2022-10-07 | 1,340 | 1,340 | 1,310 | 1,310 | 1,400 | 1,310 |
| 2022-10-06 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2022-10-05 | 1,335 | 1,360 | 1,335 | 1,340 | 1,100 | 1,340 |
| 2022-10-04 | 1,304 | 1,372 | 1,304 | 1,330 | 1,000 | 1,330 |
| 2022-10-03 | 1,332 | 1,361 | 1,304 | 1,304 | 1,000 | 1,304 |
| 2022-09-30 | 1,360 | 1,360 | 1,301 | 1,332 | 2,700 | 1,332 |
| 2022-09-29 | 1,409 | 1,409 | 1,360 | 1,360 | 900 | 1,360 |
| 2022-09-28 | 1,550 | 1,580 | 1,409 | 1,409 | 6,500 | 1,409 |
| 2022-09-27 | 1,438 | 1,650 | 1,352 | 1,550 | 49,100 | 1,550 |
| 2022-09-26 | 1,300 | 1,378 | 1,297 | 1,378 | 3,900 | 1,378 |
| 2022-09-22 | 1,299 | 1,300 | 1,299 | 1,300 | 300 | 1,300 |
| 2022-09-21 | 1,284 | 1,333 | 1,279 | 1,300 | 3,200 | 1,300 |
| 2022-09-20 | - | - | - | 1,282 | - | 1,282 |
| 2022-09-16 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2022-09-15 | - | - | - | 1,279 | - | 1,279 |
| 2022-09-14 | - | - | - | 1,279 | - | 1,279 |
| 2022-09-13 | - | - | - | 1,279 | - | 1,279 |
| 2022-09-12 | - | - | - | 1,279 | - | 1,279 |
| 2022-09-09 | - | - | - | 1,279 | - | 1,279 |
| 2022-09-08 | 1,237 | 1,279 | 1,233 | 1,279 | 1,100 | 1,279 |
| 2022-09-07 | - | - | - | 1,244 | - | 1,244 |
| 2022-09-06 | - | - | - | 1,244 | - | 1,244 |
| 2022-09-05 | - | - | - | 1,244 | - | 1,244 |
| 2022-09-02 | 1,220 | 1,244 | 1,200 | 1,244 | 1,600 | 1,244 |
| 2022-09-01 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 1,223 |
| 2022-08-31 | 1,272 | 1,272 | 1,272 | 1,272 | 2,300 | 1,272 |
| 2022-08-30 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2022-08-29 | 1,268 | 1,268 | 1,254 | 1,254 | 200 | 1,254 |
| 2022-08-26 | 1,264 | 1,264 | 1,264 | 1,264 | 200 | 1,264 |
| 2022-08-25 | 1,260 | 1,277 | 1,260 | 1,277 | 200 | 1,277 |
| 2022-08-24 | 1,264 | 1,264 | 1,264 | 1,264 | 100 | 1,264 |
| 2022-08-23 | 1,231 | 1,234 | 1,231 | 1,234 | 400 | 1,234 |
| 2022-08-22 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2022-08-19 | 1,180 | 1,232 | 1,180 | 1,231 | 1,700 | 1,231 |
| 2022-08-18 | - | - | - | 1,170 | - | 1,170 |
| 2022-08-17 | 1,180 | 1,180 | 1,170 | 1,170 | 300 | 1,170 |
| 2022-08-16 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 1,180 |
| 2022-08-15 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2022-08-12 | 1,224 | 1,224 | 1,224 | 1,224 | 200 | 1,224 |
| 2022-08-10 | 1,201 | 1,229 | 1,199 | 1,224 | 800 | 1,224 |
| 2022-08-09 | 1,230 | 1,267 | 1,230 | 1,267 | 500 | 1,267 |
| 2022-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2022-08-05 | 1,235 | 1,235 | 1,169 | 1,213 | 2,400 | 1,213 |
| 2022-08-04 | 1,220 | 1,235 | 1,205 | 1,235 | 2,400 | 1,235 |
| 2022-08-03 | - | - | - | 1,250 | - | 1,250 |
| 2022-08-02 | 1,230 | 1,250 | 1,230 | 1,250 | 200 | 1,250 |
| 2022-08-01 | 1,220 | 1,226 | 1,206 | 1,226 | 1,100 | 1,226 |
| 2022-07-29 | 1,287 | 1,297 | 1,251 | 1,280 | 15,100 | 1,280 |
| 2022-07-28 | 1,420 | 1,421 | 1,408 | 1,408 | 3,600 | 1,408 |
| 2022-07-27 | 1,305 | 1,405 | 1,305 | 1,405 | 1,400 | 1,405 |
| 2022-07-26 | 1,285 | 1,302 | 1,285 | 1,302 | 700 | 1,302 |
| 2022-07-25 | 1,265 | 1,265 | 1,255 | 1,255 | 300 | 1,255 |
| 2022-07-22 | 1,280 | 1,291 | 1,260 | 1,265 | 1,000 | 1,265 |
| 2022-07-21 | - | - | - | 1,250 | - | 1,250 |
| 2022-07-20 | - | - | - | 1,250 | - | 1,250 |
| 2022-07-19 | - | - | - | 1,250 | - | 1,250 |
| 2022-07-15 | 1,250 | 1,250 | 1,249 | 1,250 | 2,600 | 1,250 |
| 2022-07-14 | - | - | - | 1,340 | - | 1,340 |
| 2022-07-13 | - | - | - | 1,340 | - | 1,340 |
| 2022-07-12 | - | - | - | 1,340 | - | 1,340 |
| 2022-07-11 | - | - | - | 1,340 | - | 1,340 |
| 2022-07-08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-07-07 | 1,340 | 1,351 | 1,340 | 1,340 | 17,500 | 1,340 |
| 2022-07-06 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2022-07-05 | 1,331 | 1,340 | 1,331 | 1,340 | 700 | 1,340 |
| 2022-07-04 | 1,349 | 1,349 | 1,340 | 1,340 | 500 | 1,340 |
| 2022-07-01 | 1,320 | 1,350 | 1,320 | 1,350 | 600 | 1,350 |
| 2022-06-30 | 1,320 | 1,323 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2022-06-29 | 1,312 | 1,320 | 1,312 | 1,320 | 300 | 1,320 |
| 2022-06-28 | 1,310 | 1,320 | 1,310 | 1,320 | 400 | 1,320 |
| 2022-06-27 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-24 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-23 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-22 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-21 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-20 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-17 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-16 | 1,310 | 1,310 | 1,310 | 1,310 | 700 | 1,310 |
| 2022-06-15 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-14 | 1,310 | 1,310 | 1,308 | 1,310 | 1,300 | 1,310 |
| 2022-06-13 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-10 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-09 | 1,300 | 1,310 | 1,300 | 1,310 | 1,600 | 1,310 |
| 2022-06-08 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-07 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-06 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-03 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-02 | - | - | - | 1,310 | - | 1,310 |
| 2022-06-01 | 1,274 | 1,310 | 1,274 | 1,310 | 2,300 | 1,310 |
| 2022-05-31 | 1,315 | 1,315 | 1,227 | 1,250 | 3,400 | 1,250 |
| 2022-05-30 | 1,320 | 1,320 | 1,306 | 1,315 | 800 | 1,315 |
| 2022-05-27 | 1,401 | 1,401 | 1,311 | 1,320 | 1,800 | 1,320 |
| 2022-05-26 | 1,290 | 1,310 | 1,290 | 1,310 | 700 | 1,310 |
| 2022-05-25 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-24 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-23 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-20 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-19 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-18 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-17 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-16 | - | - | - | 1,260 | - | 1,260 |
| 2022-05-13 | 1,229 | 1,260 | 1,200 | 1,260 | 1,500 | 1,260 |
| 2022-05-12 | - | - | - | 1,309 | - | 1,309 |
| 2022-05-11 | - | - | - | 1,309 | - | 1,309 |
| 2022-05-10 | - | - | - | 1,309 | - | 1,309 |
| 2022-05-09 | - | - | - | 1,309 | - | 1,309 |
| 2022-05-06 | - | - | - | 1,309 | - | 1,309 |
| 2022-05-02 | - | - | - | 1,309 | - | 1,309 |
| 2022-04-28 | 1,310 | 1,310 | 1,309 | 1,309 | 1,800 | 1,309 |
| 2022-04-27 | - | - | - | 1,309 | - | 1,309 |
| 2022-04-26 | 1,279 | 1,309 | 1,279 | 1,309 | 3,300 | 1,309 |
| 2022-04-25 | 1,251 | 1,251 | 1,250 | 1,250 | 300 | 1,250 |
| 2022-04-22 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2022-04-21 | 1,210 | 1,230 | 1,210 | 1,230 | 600 | 1,230 |
| 2022-04-20 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 1,211 |
| 2022-04-19 | 1,268 | 1,271 | 1,268 | 1,271 | 1,000 | 1,271 |
| 2022-04-18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2022-04-15 | - | - | - | 1,300 | - | 1,300 |
| 2022-04-14 | 1,299 | 1,301 | 1,299 | 1,300 | 3,900 | 1,300 |
| 2022-04-13 | - | - | - | 1,300 | - | 1,300 |
| 2022-04-12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,200 | 1,300 |
| 2022-04-11 | - | - | - | 1,276 | - | 1,276 |
| 2022-04-08 | 1,246 | 1,276 | 1,246 | 1,276 | 600 | 1,276 |
| 2022-04-07 | 1,276 | 1,290 | 1,276 | 1,276 | 3,600 | 1,276 |
| 2022-04-06 | 1,239 | 1,276 | 1,239 | 1,276 | 400 | 1,276 |
| 2022-04-05 | 1,245 | 1,300 | 1,245 | 1,246 | 2,900 | 1,246 |
| 2022-04-04 | 1,246 | 1,246 | 1,246 | 1,246 | 100 | 1,246 |
| 2022-04-01 | 1,305 | 1,306 | 1,305 | 1,306 | 4,300 | 1,306 |
| 2022-03-31 | 1,306 | 1,306 | 1,306 | 1,306 | 500 | 1,306 |
| 2022-03-30 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-29 | 1,309 | 1,380 | 1,300 | 1,300 | 6,900 | 1,300 |
| 2022-03-28 | 1,145 | 1,300 | 1,145 | 1,300 | 2,400 | 1,300 |
| 2022-03-25 | 1,109 | 1,145 | 1,105 | 1,145 | 1,700 | 1,145 |
| 2022-03-24 | 1,109 | 1,110 | 1,099 | 1,110 | 1,200 | 1,110 |
| 2022-03-23 | - | - | - | 1,110 | - | 1,110 |
| 2022-03-22 | - | - | - | 1,110 | - | 1,110 |
| 2022-03-18 | 1,100 | 1,130 | 1,100 | 1,110 | 600 | 1,110 |
| 2022-03-17 | 1,077 | 1,100 | 1,077 | 1,100 | 300 | 1,100 |
| 2022-03-16 | 1,099 | 1,100 | 1,076 | 1,076 | 1,400 | 1,076 |
| 2022-03-15 | 1,081 | 1,100 | 1,081 | 1,099 | 1,100 | 1,099 |
| 2022-03-14 | 1,070 | 1,100 | 1,070 | 1,081 | 500 | 1,081 |
| 2022-03-11 | 1,087 | 1,087 | 1,060 | 1,080 | 1,900 | 1,080 |
| 2022-03-10 | 1,087 | 1,087 | 1,080 | 1,087 | 1,500 | 1,087 |
| 2022-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2022-03-08 | 1,060 | 1,080 | 1,042 | 1,080 | 1,000 | 1,080 |
| 2022-03-07 | 1,080 | 1,081 | 1,080 | 1,080 | 4,300 | 1,080 |
| 2022-03-04 | 1,066 | 1,080 | 1,060 | 1,080 | 6,700 | 1,080 |
| 2022-03-03 | 1,063 | 1,111 | 1,063 | 1,080 | 4,600 | 1,080 |
| 2022-03-02 | 1,080 | 1,093 | 1,061 | 1,093 | 6,100 | 1,093 |
| 2022-03-01 | 1,080 | 1,080 | 1,060 | 1,080 | 4,300 | 1,080 |
| 2022-02-28 | 1,080 | 1,100 | 1,035 | 1,080 | 11,700 | 1,080 |
| 2022-02-25 | 1,060 | 1,091 | 1,060 | 1,080 | 4,200 | 1,080 |
| 2022-02-24 | 1,079 | 1,090 | 1,079 | 1,080 | 3,000 | 1,080 |
| 2022-02-22 | 1,080 | 1,081 | 1,058 | 1,080 | 7,700 | 1,080 |
| 2022-02-21 | 1,080 | 1,081 | 1,026 | 1,080 | 4,300 | 1,080 |
| 2022-02-18 | 1,070 | 1,080 | 1,030 | 1,080 | 4,600 | 1,080 |
| 2022-02-17 | 1,060 | 1,156 | 1,060 | 1,100 | 9,500 | 1,100 |
| 2022-02-16 | 1,080 | 1,080 | 1,058 | 1,060 | 2,700 | 1,060 |
| 2022-02-15 | 1,099 | 1,102 | 1,067 | 1,067 | 2,500 | 1,067 |
| 2022-02-14 | 1,142 | 1,201 | 1,055 | 1,055 | 29,000 | 1,055 |
| 2022-02-10 | 1,199 | 1,199 | 1,140 | 1,142 | 2,600 | 1,142 |
| 2022-02-09 | 1,190 | 1,199 | 1,158 | 1,199 | 1,700 | 1,199 |
| 2022-02-08 | - | - | - | 1,199 | - | 1,199 |
| 2022-02-07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2022-02-04 | 1,195 | 1,200 | 1,148 | 1,199 | 1,800 | 1,199 |
| 2022-02-03 | - | - | - | 1,200 | - | 1,200 |
| 2022-02-02 | 1,198 | 1,201 | 1,198 | 1,200 | 5,500 | 1,200 |
| 2022-02-01 | - | - | - | 1,210 | - | 1,210 |
| 2022-01-31 | 1,300 | 1,309 | 1,210 | 1,210 | 3,100 | 1,210 |
| 2022-01-28 | 1,250 | 1,270 | 1,250 | 1,270 | 300 | 1,270 |
| 2022-01-27 | 1,290 | 1,290 | 1,280 | 1,280 | 500 | 1,280 |
| 2022-01-26 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-25 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2022-01-24 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-21 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2022-01-20 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2022-01-18 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-17 | 1,290 | 1,300 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2022-01-14 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-13 | - | - | - | 1,290 | - | 1,290 |
| 2022-01-12 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2022-01-11 | - | - | - | 1,320 | - | 1,320 |
| 2022-01-07 | 1,290 | 1,320 | 1,290 | 1,320 | 700 | 1,320 |
| 2022-01-06 | 1,320 | 1,350 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2022-01-05 | 1,299 | 1,320 | 1,299 | 1,320 | 2,600 | 1,320 |
| 2022-01-04 | - | - | - | 1,299 | - | 1,299 |
分割・併合履歴 ： なし
