協栄産業(6973)の株価時系列情報
協栄産業(6973)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 390 | 391 | 387 | 388 | 59,000 |
2005/12/29 | 385 | 390 | 384 | 390 | 90,000 |
2005/12/28 | 381 | 383 | 381 | 382 | 35,000 |
2005/12/27 | 383 | 384 | 381 | 381 | 78,000 |
2005/12/26 | 385 | 386 | 379 | 381 | 91,000 |
2005/12/22 | 385 | 385 | 382 | 382 | 55,000 |
2005/12/21 | 382 | 386 | 381 | 386 | 53,000 |
2005/12/20 | 382 | 383 | 380 | 380 | 32,000 |
2005/12/19 | 380 | 384 | 380 | 383 | 52,000 |
2005/12/16 | 386 | 387 | 380 | 385 | 64,000 |
2005/12/15 | 386 | 390 | 385 | 386 | 38,000 |
2005/12/14 | 395 | 395 | 387 | 393 | 83,000 |
2005/12/13 | 395 | 395 | 390 | 395 | 55,000 |
2005/12/12 | 398 | 398 | 390 | 394 | 105,000 |
2005/12/09 | 389 | 394 | 389 | 393 | 67,000 |
2005/12/08 | 391 | 393 | 391 | 393 | 40,000 |
2005/12/07 | 392 | 393 | 389 | 392 | 71,000 |
2005/12/06 | 396 | 396 | 391 | 392 | 59,000 |
2005/12/05 | 400 | 400 | 395 | 397 | 89,000 |
2005/12/02 | 396 | 397 | 393 | 394 | 72,000 |
2005/12/01 | 383 | 396 | 381 | 395 | 104,000 |
2005/11/30 | 381 | 387 | 381 | 383 | 67,000 |
2005/11/29 | 383 | 388 | 380 | 380 | 77,000 |
2005/11/28 | 379 | 386 | 378 | 384 | 98,000 |
2005/11/25 | 377 | 379 | 376 | 378 | 20,000 |
2005/11/24 | 379 | 380 | 376 | 376 | 70,000 |
2005/11/22 | 380 | 380 | 376 | 377 | 42,000 |
2005/11/21 | 377 | 378 | 373 | 376 | 64,000 |
2005/11/18 | 370 | 373 | 370 | 373 | 81,000 |
2005/11/17 | 370 | 374 | 368 | 368 | 73,000 |
2005/11/16 | 370 | 371 | 369 | 371 | 23,000 |
2005/11/15 | 377 | 377 | 370 | 372 | 63,000 |
2005/11/14 | 373 | 373 | 368 | 371 | 79,000 |
2005/11/11 | 377 | 377 | 372 | 372 | 40,000 |
2005/11/10 | 379 | 379 | 375 | 376 | 40,000 |
2005/11/09 | 380 | 380 | 375 | 378 | 67,000 |
2005/11/08 | 374 | 379 | 374 | 377 | 67,000 |
2005/11/07 | 374 | 374 | 371 | 372 | 46,000 |
2005/11/04 | 370 | 372 | 369 | 369 | 63,000 |
2005/11/02 | 367 | 370 | 367 | 367 | 46,000 |
2005/11/01 | 369 | 370 | 369 | 369 | 27,000 |
2005/10/31 | 368 | 369 | 365 | 366 | 44,000 |
2005/10/28 | 365 | 371 | 363 | 363 | 90,000 |
2005/10/27 | 373 | 377 | 355 | 363 | 191,000 |
2005/10/26 | 373 | 373 | 369 | 369 | 33,000 |
2005/10/25 | 370 | 372 | 368 | 369 | 38,000 |
2005/10/24 | 372 | 372 | 369 | 369 | 22,000 |
2005/10/21 | 367 | 375 | 366 | 370 | 58,000 |
2005/10/20 | 367 | 369 | 366 | 366 | 37,000 |
2005/10/19 | 370 | 371 | 367 | 367 | 41,000 |
2005/10/18 | 372 | 372 | 367 | 367 | 36,000 |
2005/10/17 | 374 | 375 | 371 | 373 | 32,000 |
2005/10/14 | 374 | 374 | 371 | 373 | 15,000 |
2005/10/13 | 372 | 373 | 367 | 373 | 35,000 |
2005/10/12 | 370 | 378 | 370 | 372 | 66,000 |
2005/10/11 | 366 | 372 | 366 | 372 | 68,000 |
2005/10/07 | 373 | 373 | 369 | 369 | 133,000 |
2005/10/06 | 378 | 378 | 374 | 374 | 32,000 |
2005/10/05 | 385 | 385 | 378 | 380 | 53,000 |
2005/10/04 | 377 | 383 | 376 | 381 | 51,000 |
2005/10/03 | 377 | 384 | 376 | 376 | 34,000 |
2005/09/30 | 385 | 385 | 380 | 381 | 70,000 |
2005/09/29 | 388 | 391 | 386 | 386 | 107,000 |
2005/09/28 | 389 | 392 | 387 | 391 | 56,000 |
2005/09/27 | 396 | 396 | 385 | 394 | 94,000 |
2005/09/26 | 387 | 395 | 387 | 395 | 93,000 |
2005/09/22 | 387 | 387 | 382 | 386 | 50,000 |
2005/09/21 | 385 | 392 | 385 | 391 | 47,000 |
2005/09/20 | 380 | 391 | 379 | 390 | 91,000 |
2005/09/16 | 379 | 382 | 378 | 381 | 48,000 |
2005/09/15 | 380 | 380 | 375 | 377 | 81,000 |
2005/09/14 | 377 | 379 | 375 | 379 | 44,000 |
2005/09/13 | 378 | 378 | 373 | 375 | 45,000 |
2005/09/12 | 377 | 379 | 371 | 378 | 140,000 |
2005/09/09 | 364 | 371 | 363 | 371 | 175,000 |
2005/09/08 | 363 | 363 | 361 | 361 | 28,000 |
2005/09/07 | 362 | 363 | 362 | 362 | 64,000 |
2005/09/06 | 360 | 364 | 360 | 362 | 55,000 |
2005/09/05 | 362 | 362 | 360 | 360 | 19,000 |
2005/09/02 | 358 | 360 | 357 | 358 | 49,000 |
2005/09/01 | 355 | 358 | 355 | 358 | 53,000 |
2005/08/31 | 360 | 360 | 355 | 355 | 44,000 |
2005/08/30 | 360 | 360 | 358 | 359 | 43,000 |
2005/08/29 | 360 | 361 | 358 | 360 | 40,000 |
2005/08/26 | 362 | 362 | 358 | 360 | 73,000 |
2005/08/25 | 360 | 360 | 359 | 360 | 41,000 |
2005/08/24 | 359 | 360 | 359 | 360 | 34,000 |
2005/08/23 | 360 | 361 | 357 | 358 | 50,000 |
2005/08/22 | 359 | 359 | 357 | 359 | 30,000 |
2005/08/19 | 358 | 360 | 356 | 356 | 22,000 |
2005/08/18 | 356 | 360 | 356 | 357 | 29,000 |
2005/08/17 | 361 | 361 | 357 | 359 | 55,000 |
2005/08/16 | 360 | 360 | 357 | 360 | 20,000 |
2005/08/15 | 356 | 358 | 352 | 353 | 40,000 |
2005/08/12 | 361 | 361 | 357 | 359 | 16,000 |
2005/08/11 | 361 | 361 | 356 | 360 | 32,000 |
2005/08/10 | 361 | 362 | 355 | 359 | 29,000 |
2005/08/09 | 356 | 356 | 353 | 353 | 19,000 |
2005/08/08 | 352 | 356 | 349 | 356 | 38,000 |
2005/08/05 | 357 | 361 | 352 | 353 | 29,000 |
2005/08/04 | 356 | 358 | 353 | 358 | 27,000 |
2005/08/03 | 359 | 362 | 356 | 358 | 15,000 |
2005/08/02 | 360 | 360 | 358 | 359 | 17,000 |
2005/08/01 | 362 | 363 | 361 | 361 | 18,000 |
2005/07/29 | 361 | 362 | 359 | 362 | 51,000 |
2005/07/28 | 365 | 365 | 363 | 363 | 23,000 |
2005/07/27 | 361 | 364 | 361 | 363 | 50,000 |
2005/07/26 | 362 | 363 | 361 | 362 | 38,000 |
2005/07/25 | 363 | 363 | 359 | 359 | 33,000 |
2005/07/22 | 360 | 360 | 357 | 358 | 34,000 |
2005/07/21 | 359 | 361 | 358 | 358 | 34,000 |
2005/07/20 | 356 | 358 | 355 | 358 | 30,000 |
2005/07/19 | 357 | 358 | 354 | 355 | 24,000 |
2005/07/15 | 356 | 356 | 353 | 356 | 31,000 |
2005/07/14 | 349 | 354 | 349 | 352 | 52,000 |
2005/07/13 | 352 | 354 | 347 | 347 | 130,000 |
2005/07/12 | 359 | 360 | 351 | 351 | 91,000 |
2005/07/11 | 355 | 357 | 355 | 355 | 28,000 |
2005/07/08 | 354 | 357 | 352 | 353 | 112,000 |
2005/07/07 | 352 | 359 | 351 | 352 | 79,000 |
2005/07/06 | 354 | 359 | 351 | 351 | 88,000 |
2005/07/05 | 362 | 362 | 350 | 350 | 103,000 |
2005/07/04 | 355 | 361 | 355 | 361 | 33,000 |
2005/07/01 | 364 | 364 | 350 | 351 | 129,000 |
2005/06/30 | 362 | 362 | 359 | 360 | 47,000 |
2005/06/29 | 362 | 362 | 359 | 362 | 44,000 |
2005/06/28 | 355 | 362 | 355 | 358 | 14,000 |
2005/06/27 | 358 | 358 | 351 | 353 | 28,000 |
2005/06/24 | 359 | 360 | 356 | 358 | 57,000 |
2005/06/23 | 364 | 364 | 359 | 360 | 34,000 |
2005/06/22 | 363 | 363 | 358 | 359 | 36,000 |
2005/06/21 | 367 | 367 | 362 | 363 | 32,000 |
2005/06/20 | 360 | 364 | 360 | 364 | 31,000 |
2005/06/17 | 362 | 367 | 360 | 360 | 43,000 |
2005/06/16 | 359 | 362 | 359 | 361 | 37,000 |
2005/06/15 | 356 | 358 | 354 | 357 | 45,000 |
2005/06/14 | 353 | 354 | 352 | 352 | 25,000 |
2005/06/13 | 351 | 352 | 348 | 352 | 31,000 |
2005/06/10 | 352 | 352 | 344 | 351 | 50,000 |
2005/06/09 | 349 | 352 | 344 | 352 | 125,000 |
2005/06/08 | 353 | 360 | 340 | 340 | 289,000 |
2005/06/07 | 360 | 360 | 348 | 353 | 117,000 |
2005/06/06 | 366 | 369 | 359 | 360 | 71,000 |
2005/06/03 | 369 | 370 | 368 | 368 | 10,000 |
2005/06/02 | 369 | 370 | 366 | 366 | 16,000 |
2005/06/01 | 368 | 370 | 365 | 368 | 18,000 |
2005/05/31 | 375 | 375 | 367 | 370 | 28,000 |
2005/05/30 | 366 | 375 | 366 | 375 | 17,000 |
2005/05/27 | 364 | 366 | 364 | 365 | 9,000 |
2005/05/26 | 367 | 367 | 358 | 363 | 27,000 |
2005/05/25 | 368 | 368 | 367 | 367 | 9,000 |
2005/05/24 | 366 | 367 | 365 | 367 | 15,000 |
2005/05/23 | 371 | 371 | 367 | 369 | 23,000 |
2005/05/20 | 372 | 372 | 372 | 372 | 38,000 |
2005/05/19 | 371 | 376 | 369 | 371 | 24,000 |
2005/05/18 | 365 | 368 | 363 | 368 | 23,000 |
2005/05/17 | 375 | 377 | 368 | 369 | 60,000 |
2005/05/16 | 377 | 380 | 373 | 375 | 50,000 |
2005/05/13 | 380 | 388 | 380 | 387 | 51,000 |
2005/05/12 | 387 | 391 | 385 | 390 | 13,000 |
2005/05/11 | 389 | 393 | 387 | 392 | 14,000 |
2005/05/10 | 392 | 392 | 385 | 389 | 29,000 |
2005/05/09 | 384 | 393 | 384 | 393 | 37,000 |
2005/05/06 | 384 | 384 | 378 | 382 | 19,000 |
2005/05/02 | 378 | 383 | 375 | 379 | 16,000 |
2005/04/28 | 379 | 382 | 378 | 378 | 32,000 |
2005/04/27 | 378 | 383 | 377 | 381 | 33,000 |
2005/04/26 | 378 | 385 | 377 | 381 | 25,000 |
2005/04/25 | 371 | 376 | 371 | 376 | 16,000 |
2005/04/22 | 375 | 375 | 370 | 375 | 33,000 |
2005/04/21 | 369 | 370 | 365 | 365 | 32,000 |
2005/04/20 | 378 | 378 | 370 | 371 | 32,000 |
2005/04/19 | 365 | 370 | 363 | 370 | 34,000 |
2005/04/18 | 364 | 367 | 361 | 363 | 166,000 |
2005/04/15 | 376 | 380 | 375 | 376 | 46,000 |
2005/04/14 | 390 | 390 | 386 | 386 | 21,000 |
2005/04/13 | 395 | 395 | 391 | 391 | 21,000 |
2005/04/12 | 398 | 400 | 395 | 395 | 30,000 |
2005/04/11 | 405 | 406 | 395 | 397 | 73,000 |
2005/04/08 | 395 | 405 | 394 | 405 | 111,000 |
2005/04/07 | 389 | 392 | 386 | 392 | 21,000 |
2005/04/06 | 394 | 395 | 390 | 390 | 29,000 |
2005/04/05 | 394 | 395 | 390 | 395 | 31,000 |
2005/04/04 | 387 | 392 | 387 | 392 | 20,000 |
2005/04/01 | 392 | 393 | 378 | 391 | 35,000 |
2005/03/31 | 389 | 394 | 380 | 394 | 28,000 |
2005/03/30 | 372 | 377 | 372 | 377 | 54,000 |
2005/03/29 | 388 | 389 | 373 | 381 | 54,000 |
2005/03/28 | 395 | 399 | 392 | 396 | 56,000 |
2005/03/25 | 402 | 407 | 401 | 407 | 49,000 |
2005/03/24 | 403 | 406 | 401 | 404 | 74,000 |
2005/03/23 | 401 | 405 | 399 | 404 | 74,000 |
2005/03/22 | 404 | 404 | 400 | 400 | 60,000 |
2005/03/18 | 400 | 407 | 400 | 404 | 48,000 |
2005/03/17 | 403 | 404 | 401 | 401 | 62,000 |
2005/03/16 | 402 | 406 | 401 | 403 | 143,000 |
2005/03/15 | 410 | 412 | 405 | 407 | 70,000 |
2005/03/14 | 401 | 409 | 401 | 405 | 86,000 |
2005/03/11 | 407 | 410 | 404 | 404 | 116,000 |
2005/03/10 | 412 | 412 | 407 | 408 | 54,000 |
2005/03/09 | 408 | 412 | 407 | 412 | 29,000 |
2005/03/08 | 407 | 411 | 406 | 407 | 50,000 |
2005/03/07 | 414 | 414 | 406 | 411 | 81,000 |
2005/03/04 | 408 | 410 | 406 | 409 | 51,000 |
2005/03/03 | 405 | 408 | 405 | 407 | 56,000 |
2005/03/02 | 405 | 409 | 404 | 408 | 64,000 |
2005/03/01 | 403 | 407 | 402 | 404 | 46,000 |
2005/02/28 | 414 | 414 | 403 | 408 | 140,000 |
2005/02/25 | 391 | 409 | 390 | 405 | 230,000 |
2005/02/24 | 388 | 392 | 387 | 389 | 44,000 |
2005/02/23 | 388 | 390 | 387 | 388 | 54,000 |
2005/02/22 | 389 | 395 | 389 | 391 | 116,000 |
2005/02/21 | 384 | 388 | 384 | 387 | 27,000 |
2005/02/18 | 383 | 385 | 380 | 382 | 42,000 |
2005/02/17 | 381 | 385 | 381 | 383 | 54,000 |
2005/02/16 | 390 | 391 | 385 | 387 | 44,000 |
2005/02/15 | 385 | 395 | 384 | 388 | 170,000 |
2005/02/14 | 376 | 389 | 376 | 382 | 170,000 |
2005/02/10 | 376 | 378 | 375 | 376 | 29,000 |
2005/02/09 | 377 | 378 | 372 | 376 | 44,000 |
2005/02/08 | 377 | 377 | 373 | 375 | 59,000 |
2005/02/07 | 374 | 377 | 372 | 375 | 37,000 |
2005/02/04 | 381 | 381 | 371 | 374 | 83,000 |
2005/02/03 | 379 | 383 | 375 | 382 | 71,000 |
2005/02/02 | 372 | 376 | 372 | 376 | 69,000 |
2005/02/01 | 372 | 375 | 369 | 370 | 43,000 |
2005/01/31 | 373 | 375 | 370 | 373 | 51,000 |
2005/01/28 | 373 | 375 | 366 | 372 | 167,000 |
2005/01/27 | 369 | 421 | 366 | 379 | 284,000 |
2005/01/26 | 369 | 369 | 365 | 366 | 41,000 |
2005/01/25 | 365 | 365 | 362 | 365 | 18,000 |
2005/01/24 | 364 | 368 | 364 | 365 | 17,000 |
2005/01/21 | 367 | 367 | 361 | 361 | 19,000 |
2005/01/20 | 365 | 365 | 361 | 362 | 28,000 |
2005/01/19 | 370 | 373 | 367 | 367 | 65,000 |
2005/01/18 | 377 | 377 | 366 | 368 | 64,000 |
2005/01/17 | 360 | 375 | 358 | 374 | 184,000 |
2005/01/14 | 356 | 362 | 354 | 357 | 52,000 |
2005/01/13 | 360 | 362 | 358 | 360 | 35,000 |
2005/01/12 | 362 | 363 | 357 | 357 | 49,000 |
2005/01/11 | 364 | 367 | 360 | 363 | 116,000 |
2005/01/07 | 354 | 362 | 353 | 362 | 127,000 |
2005/01/06 | 345 | 353 | 344 | 352 | 80,000 |
2005/01/05 | 342 | 345 | 342 | 345 | 36,000 |
2005/01/04 | 342 | 344 | 341 | 344 | 20,000 |