1. HOME >
  2. 株価時系列 >
  3. 1981 >
  4. 2023年

1981 (株)協和日成 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2571,2621,2551,2571,2001,257
2023-12-281,2531,2531,2521,2526001,252
2023-12-271,2571,2571,2531,2539001,253
2023-12-261,2571,2571,2571,2571001,257
2023-12-251,2561,2561,2541,2543001,254
2023-12-221,2551,2581,2551,2563001,256
2023-12-21---1,254-1,254
2023-12-20---1,254-1,254
2023-12-191,2561,2561,2541,2542001,254
2023-12-181,2511,2721,2511,2556,5001,255
2023-12-151,2541,2541,2521,2526001,252
2023-12-141,2551,2551,2531,2535001,253
2023-12-131,2561,2701,2551,2556,4001,255
2023-12-121,2551,2561,2551,2563001,256
2023-12-111,2551,2551,2551,2551001,255
2023-12-081,2551,2661,2551,2555,4001,255
2023-12-071,2551,2551,2551,2551,8001,255
2023-12-061,2551,2551,2551,2551,8001,255
2023-12-051,2531,2551,2521,2555001,255
2023-12-041,2581,2581,2581,2586001,258
2023-12-011,2601,2601,2591,2598001,259
2023-11-301,2571,2571,2521,2552,7001,255
2023-11-291,2541,2581,2521,2574,2001,257
2023-11-281,2541,2541,2521,2526001,252
2023-11-271,2561,2561,2521,2559001,255
2023-11-241,2541,2551,2521,2532,7001,253
2023-11-221,2571,2581,2521,2523,3001,252
2023-11-211,2571,2651,2531,25621,6001,256
2023-11-201,3241,3541,3171,3172,0001,317
2023-11-171,3701,3701,3701,3702001,370
2023-11-161,3701,3701,3691,3701,6001,370
2023-11-151,3701,3701,3691,37012,8001,370
2023-11-141,3721,3721,3721,3721001,372
2023-11-131,4211,4211,3701,3721,7001,372
2023-11-10---1,444-1,444
2023-11-091,4441,4441,4441,4441001,444
2023-11-081,4001,4001,4001,4001001,400
2023-11-07---1,401-1,401
2023-11-06---1,401-1,401
2023-11-021,4011,4011,4011,4012001,401
2023-11-011,4301,4301,4301,4301001,430
2023-10-311,4601,4601,4601,4601,7001,460
2023-10-301,4501,4601,4501,4602001,460
2023-10-271,4501,4501,4501,4502001,450
2023-10-261,4501,4501,4501,4501,0001,450
2023-10-251,4401,4501,4401,4501,1001,450
2023-10-24---1,410-1,410
2023-10-23---1,410-1,410
2023-10-20---1,410-1,410
2023-10-19---1,410-1,410
2023-10-181,4101,4101,4101,4101001,410
2023-10-17---1,440-1,440
2023-10-16---1,440-1,440
2023-10-13---1,440-1,440
2023-10-12---1,440-1,440
2023-10-11---1,440-1,440
2023-10-10---1,440-1,440
2023-10-061,4401,4401,4401,4408001,440
2023-10-05---1,440-1,440
2023-10-04---1,440-1,440
2023-10-031,4401,4401,4401,4403001,440
2023-10-02---1,440-1,440
2023-09-291,4401,4401,4401,4401,9001,440
2023-09-281,4501,4501,4321,4404001,440
2023-09-271,4551,4551,4421,4422001,442
2023-09-261,4461,4501,4461,4502,2001,450
2023-09-25---1,450-1,450
2023-09-221,4501,4501,4501,4506001,450
2023-09-21---1,448-1,448
2023-09-201,4501,4501,4481,4482,3001,448
2023-09-19---1,428-1,428
2023-09-151,4301,4301,4281,4282001,428
2023-09-14---1,400-1,400
2023-09-13---1,400-1,400
2023-09-12---1,400-1,400
2023-09-11---1,400-1,400
2023-09-08---1,400-1,400
2023-09-07---1,400-1,400
2023-09-061,3951,4001,3951,4001,2001,400
2023-09-051,3981,3981,3981,3982001,398
2023-09-041,4001,4021,4001,4022,1001,402
2023-09-01---1,395-1,395
2023-08-311,3951,3951,3951,3952,0001,395
2023-08-301,3801,3951,3801,3959001,395
2023-08-291,3781,3781,3731,3732001,373
2023-08-281,3851,3931,3851,3933001,393
2023-08-251,3691,3691,3691,3691001,369
2023-08-24---1,363-1,363
2023-08-23---1,363-1,363
2023-08-221,3591,3631,3591,3634001,363
2023-08-211,3371,3371,3371,3371001,337
2023-08-181,3591,3591,3571,3572001,357
2023-08-17---1,359-1,359
2023-08-161,3851,3851,3591,3593001,359
2023-08-151,3321,3321,3321,3322001,332
2023-08-14---1,360-1,360
2023-08-101,3681,3681,3501,3607001,360
2023-08-091,3501,3501,3501,3501001,350
2023-08-08---1,370-1,370
2023-08-07---1,370-1,370
2023-08-04---1,370-1,370
2023-08-031,3701,3701,3701,3708001,370
2023-08-021,3701,3701,3701,3703001,370
2023-08-011,4001,4001,4001,4001001,400
2023-07-311,4051,4061,4051,4054,6001,405
2023-07-281,4071,4071,4051,4054001,405
2023-07-271,3891,4441,3891,4151,6001,415
2023-07-261,3951,4051,3951,4054001,405
2023-07-25---1,368-1,368
2023-07-24---1,368-1,368
2023-07-21---1,368-1,368
2023-07-201,3701,3701,3681,3681,1001,368
2023-07-191,3701,3701,3701,3701,1001,370
2023-07-181,3701,3701,3701,3701,0001,370
2023-07-14---1,378-1,378
2023-07-131,3771,3781,3771,3782001,378
2023-07-121,3791,3791,3781,3786001,378
2023-07-11---1,379-1,379
2023-07-101,3791,3791,3791,3791001,379
2023-07-071,3751,3801,3751,3758001,375
2023-07-061,3811,3981,3701,3705,6001,370
2023-07-051,3701,3711,3701,3707001,370
2023-07-041,3531,3601,3491,3571,9001,357
2023-07-031,4301,4391,3111,35314,9001,353
2023-06-301,4281,4301,4281,4301,6001,430
2023-06-291,4011,4011,4011,4011001,401
2023-06-281,4211,4311,4201,4313001,431
2023-06-27---1,430-1,430
2023-06-26---1,430-1,430
2023-06-231,4131,4301,4131,4302,9001,430
2023-06-22---1,414-1,414
2023-06-21---1,414-1,414
2023-06-20---1,414-1,414
2023-06-191,4141,4141,4141,4141001,414
2023-06-16---1,384-1,384
2023-06-151,3841,3841,3841,3841001,384
2023-06-141,4201,4201,4001,4002001,400
2023-06-13---1,420-1,420
2023-06-12---1,420-1,420
2023-06-09---1,420-1,420
2023-06-081,4201,4201,4201,4202001,420
2023-06-07---1,390-1,390
2023-06-06---1,390-1,390
2023-06-05---1,390-1,390
2023-06-02---1,390-1,390
2023-06-011,3901,3901,3901,3902001,390
2023-05-311,3901,3901,3901,3901,2001,390
2023-05-301,4061,4061,3461,3901,0001,390
2023-05-29---1,405-1,405
2023-05-261,4051,4071,4051,4055001,405
2023-05-251,3921,3921,3921,3921001,392
2023-05-24---1,381-1,381
2023-05-23---1,381-1,381
2023-05-22---1,381-1,381
2023-05-191,4001,4001,3811,3813001,381
2023-05-18---1,400-1,400
2023-05-171,4021,4021,4001,4002001,400
2023-05-161,4141,4141,4141,4141001,414
2023-05-15---1,414-1,414
2023-05-12---1,414-1,414
2023-05-11---1,414-1,414
2023-05-101,4141,4141,4141,4141001,414
2023-05-09---1,430-1,430
2023-05-081,4281,4301,4281,4302,9001,430
2023-05-021,4211,4301,4211,4302,5001,430
2023-05-011,4231,4231,4211,4211,2001,421
2023-04-281,4211,4211,4211,4216001,421
2023-04-271,4201,4201,4191,4207001,420
2023-04-261,4091,4091,4091,4092001,409
2023-04-251,3961,3961,3961,3961001,396
2023-04-24---1,396-1,396
2023-04-21---1,396-1,396
2023-04-20---1,396-1,396
2023-04-19---1,396-1,396
2023-04-181,3931,3961,3931,3961,1001,396
2023-04-171,4261,4261,3961,3963001,396
2023-04-14---1,426-1,426
2023-04-13---1,426-1,426
2023-04-121,4261,4261,4261,4261001,426
2023-04-11---1,436-1,436
2023-04-10---1,436-1,436
2023-04-07---1,436-1,436
2023-04-06---1,436-1,436
2023-04-05---1,436-1,436
2023-04-041,4361,4361,4361,4361,9001,436
2023-04-031,4361,4391,4361,4363,3001,436
2023-03-311,4101,4361,4071,4362,9001,436
2023-03-301,3981,4001,3981,4002001,400
2023-03-291,4131,4251,4131,4223001,422
2023-03-281,4031,4031,4031,4031001,403
2023-03-271,4001,4281,4001,4282001,428
2023-03-24---1,430-1,430
2023-03-231,4231,4301,4231,4303,3001,430
2023-03-221,4201,4211,4201,4207001,420
2023-03-201,4201,4201,4201,4206001,420
2023-03-171,4251,4261,4251,4255,1001,425
2023-03-161,3511,4441,3511,43039,2001,430
2023-03-151,5461,5461,4151,4715,2001,471
2023-03-141,5501,5591,5501,5502,9001,550
2023-03-131,5291,5591,5291,5353,8001,535
2023-03-101,4521,5591,4521,5306,3001,530
2023-03-091,4521,4521,4521,4521,0001,452
2023-03-08---1,477-1,477
2023-03-07---1,477-1,477
2023-03-06---1,477-1,477
2023-03-031,5291,5501,4771,4774,1001,477
2023-03-02---1,460-1,460
2023-03-011,4861,5501,4601,4602,9001,460
2023-02-281,4421,4421,4421,4422001,442
2023-02-271,4001,4001,4001,4001001,400
2023-02-24---1,380-1,380
2023-02-22---1,380-1,380
2023-02-211,4601,4601,3801,3806001,380
2023-02-20---1,460-1,460
2023-02-17---1,460-1,460
2023-02-16---1,460-1,460
2023-02-151,4601,4601,4601,4607001,460
2023-02-14---1,460-1,460
2023-02-13---1,460-1,460
2023-02-10---1,460-1,460
2023-02-09---1,460-1,460
2023-02-08---1,460-1,460
2023-02-07---1,460-1,460
2023-02-06---1,460-1,460
2023-02-031,4641,4641,4401,4603001,460
2023-02-02---1,463-1,463
2023-02-011,4671,4671,4411,4635001,463
2023-01-311,4381,4381,4381,4386001,438
2023-01-301,4221,4371,4221,4373001,437
2023-01-271,4141,4221,4141,4222001,422
2023-01-26---1,430-1,430
2023-01-251,4291,4301,4281,4308001,430
2023-01-241,4301,4301,4291,4292001,429
2023-01-231,3951,3951,3951,3951001,395
2023-01-201,3921,3921,3921,3921001,392
2023-01-191,3901,3921,3901,3926001,392
2023-01-18---1,376-1,376
2023-01-17---1,376-1,376
2023-01-161,3761,3761,3761,3761001,376
2023-01-131,3761,3761,3741,3762,5001,376
2023-01-121,3871,3871,3751,3752001,375
2023-01-111,3881,3881,3881,3881001,388
2023-01-101,3731,3881,3731,3883001,388
2023-01-061,3651,3721,3651,3722001,372
2023-01-051,3851,4141,3851,4142001,414
2023-01-041,4151,4151,3851,3851,4001,385

分割・併合履歴 ： なし