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 |
|---|---|---|---|---|---|
| 2015/12/30 | 159 | 160 | 158 | 160 | 13,000 |
| 2015/12/29 | 157 | 159 | 157 | 158 | 35,000 |
| 2015/12/28 | 154 | 158 | 153 | 156 | 56,000 |
| 2015/12/25 | 154 | 154 | 151 | 153 | 234,000 |
| 2015/12/24 | 160 | 160 | 156 | 157 | 118,000 |
| 2015/12/22 | 163 | 164 | 162 | 162 | 73,000 |
| 2015/12/21 | 167 | 167 | 163 | 164 | 87,000 |
| 2015/12/18 | 169 | 169 | 167 | 167 | 129,000 |
| 2015/12/17 | 172 | 172 | 170 | 170 | 99,000 |
| 2015/12/16 | 172 | 174 | 171 | 172 | 55,000 |
| 2015/12/15 | 174 | 175 | 172 | 172 | 19,000 |
| 2015/12/14 | 173 | 174 | 172 | 173 | 21,000 |
| 2015/12/11 | 174 | 175 | 174 | 175 | 63,000 |
| 2015/12/10 | 175 | 176 | 174 | 175 | 50,000 |
| 2015/12/09 | 173 | 176 | 173 | 176 | 32,000 |
| 2015/12/08 | 177 | 177 | 173 | 175 | 34,000 |
| 2015/12/07 | 182 | 182 | 178 | 178 | 81,000 |
| 2015/12/04 | 180 | 181 | 179 | 180 | 34,000 |
| 2015/12/03 | 182 | 182 | 181 | 182 | 23,000 |
| 2015/12/02 | 180 | 185 | 180 | 182 | 72,000 |
| 2015/12/01 | 183 | 188 | 180 | 180 | 72,000 |
| 2015/11/30 | 178 | 178 | 177 | 178 | 10,000 |
| 2015/11/27 | 177 | 179 | 177 | 179 | 26,000 |
| 2015/11/26 | 179 | 179 | 175 | 177 | 39,000 |
| 2015/11/25 | 175 | 177 | 175 | 176 | 43,000 |
| 2015/11/24 | 173 | 175 | 173 | 175 | 32,000 |
| 2015/11/20 | 174 | 175 | 173 | 175 | 22,000 |
| 2015/11/19 | 172 | 174 | 172 | 174 | 58,000 |
| 2015/11/18 | 174 | 174 | 172 | 172 | 64,000 |
| 2015/11/17 | 175 | 175 | 172 | 173 | 31,000 |
| 2015/11/16 | 175 | 175 | 172 | 172 | 36,000 |
| 2015/11/13 | 174 | 175 | 174 | 175 | 12,000 |
| 2015/11/12 | 175 | 176 | 174 | 175 | 40,000 |
| 2015/11/11 | 175 | 181 | 175 | 175 | 57,000 |
| 2015/11/10 | 175 | 177 | 175 | 175 | 19,000 |
| 2015/11/09 | 175 | 176 | 173 | 176 | 77,000 |
| 2015/11/06 | 177 | 177 | 175 | 177 | 27,000 |
| 2015/11/05 | 176 | 178 | 175 | 177 | 15,000 |
| 2015/11/04 | 182 | 182 | 176 | 177 | 40,000 |
| 2015/11/02 | 181 | 181 | 178 | 179 | 43,000 |
| 2015/10/30 | 178 | 181 | 178 | 180 | 39,000 |
| 2015/10/29 | 178 | 180 | 176 | 177 | 172,000 |
| 2015/10/28 | 181 | 185 | 181 | 184 | 55,000 |
| 2015/10/27 | 183 | 183 | 180 | 180 | 27,000 |
| 2015/10/26 | 183 | 184 | 180 | 184 | 35,000 |
| 2015/10/23 | 182 | 183 | 180 | 181 | 31,000 |
| 2015/10/22 | 184 | 184 | 175 | 180 | 58,000 |
| 2015/10/21 | 177 | 183 | 174 | 182 | 54,000 |
| 2015/10/20 | 176 | 176 | 175 | 176 | 17,000 |
| 2015/10/19 | 176 | 176 | 174 | 175 | 27,000 |
| 2015/10/16 | 178 | 178 | 174 | 176 | 50,000 |
| 2015/10/15 | 176 | 178 | 174 | 178 | 27,000 |
| 2015/10/14 | 178 | 178 | 176 | 176 | 27,000 |
| 2015/10/13 | 178 | 179 | 177 | 178 | 39,000 |
| 2015/10/09 | 178 | 179 | 176 | 179 | 64,000 |
| 2015/10/08 | 180 | 180 | 176 | 177 | 51,000 |
| 2015/10/07 | 178 | 178 | 177 | 178 | 18,000 |
| 2015/10/06 | 177 | 180 | 176 | 177 | 23,000 |
| 2015/10/05 | 174 | 179 | 174 | 175 | 12,000 |
| 2015/10/02 | 171 | 179 | 171 | 174 | 20,000 |
| 2015/10/01 | 171 | 174 | 171 | 172 | 19,000 |
| 2015/09/30 | 167 | 174 | 167 | 171 | 13,000 |
| 2015/09/29 | 171 | 171 | 166 | 166 | 68,000 |
| 2015/09/28 | 182 | 183 | 177 | 177 | 19,000 |
| 2015/09/25 | 171 | 174 | 168 | 174 | 102,000 |
| 2015/09/24 | 176 | 177 | 173 | 173 | 40,000 |
| 2015/09/18 | 176 | 177 | 174 | 176 | 16,000 |
| 2015/09/17 | 178 | 178 | 178 | 178 | 7,000 |
| 2015/09/16 | 179 | 179 | 173 | 173 | 9,000 |
| 2015/09/15 | 175 | 176 | 174 | 175 | 16,000 |
| 2015/09/14 | 179 | 179 | 175 | 175 | 12,000 |
| 2015/09/11 | 181 | 181 | 177 | 177 | 41,000 |
| 2015/09/10 | 178 | 178 | 175 | 176 | 15,000 |
| 2015/09/09 | 175 | 180 | 175 | 180 | 17,000 |
| 2015/09/08 | 176 | 176 | 170 | 171 | 20,000 |
| 2015/09/07 | 169 | 173 | 165 | 173 | 91,000 |
| 2015/09/04 | 181 | 191 | 173 | 174 | 49,000 |
| 2015/09/03 | 179 | 180 | 176 | 177 | 13,000 |
| 2015/09/02 | 173 | 180 | 173 | 179 | 25,000 |
| 2015/09/01 | 182 | 187 | 179 | 180 | 29,000 |
| 2015/08/31 | 185 | 187 | 181 | 186 | 28,000 |
| 2015/08/28 | 179 | 185 | 179 | 185 | 77,000 |
| 2015/08/27 | 180 | 185 | 177 | 178 | 37,000 |
| 2015/08/26 | 171 | 178 | 170 | 176 | 62,000 |
| 2015/08/25 | 161 | 176 | 159 | 168 | 139,000 |
| 2015/08/24 | 185 | 188 | 175 | 175 | 127,000 |
| 2015/08/21 | 195 | 196 | 191 | 192 | 106,000 |
| 2015/08/20 | 198 | 198 | 197 | 197 | 26,000 |
| 2015/08/19 | 200 | 200 | 198 | 198 | 34,000 |
| 2015/08/18 | 199 | 199 | 198 | 198 | 13,000 |
| 2015/08/17 | 197 | 198 | 197 | 197 | 19,000 |
| 2015/08/14 | 198 | 198 | 196 | 196 | 28,000 |
| 2015/08/13 | 197 | 198 | 196 | 197 | 42,000 |
| 2015/08/12 | 198 | 199 | 197 | 198 | 33,000 |
| 2015/08/11 | 200 | 201 | 198 | 198 | 33,000 |
| 2015/08/10 | 197 | 200 | 197 | 200 | 39,000 |
| 2015/08/07 | 198 | 198 | 197 | 198 | 20,000 |
| 2015/08/06 | 201 | 201 | 198 | 199 | 37,000 |
| 2015/08/05 | 199 | 200 | 197 | 198 | 42,000 |
| 2015/08/04 | 197 | 199 | 197 | 199 | 30,000 |
| 2015/08/03 | 200 | 200 | 198 | 199 | 14,000 |
| 2015/07/31 | 199 | 201 | 198 | 198 | 14,000 |
| 2015/07/30 | 198 | 200 | 198 | 199 | 104,000 |
| 2015/07/29 | 199 | 199 | 197 | 198 | 35,000 |
| 2015/07/28 | 199 | 200 | 195 | 196 | 224,000 |
| 2015/07/27 | 202 | 202 | 199 | 199 | 73,000 |
| 2015/07/24 | 205 | 205 | 203 | 204 | 43,000 |
| 2015/07/23 | 206 | 206 | 203 | 205 | 26,000 |
| 2015/07/22 | 206 | 206 | 204 | 204 | 14,000 |
| 2015/07/21 | 205 | 206 | 204 | 206 | 19,000 |
| 2015/07/17 | 205 | 205 | 203 | 204 | 25,000 |
| 2015/07/16 | 205 | 206 | 203 | 205 | 17,000 |
| 2015/07/15 | 205 | 206 | 203 | 205 | 27,000 |
| 2015/07/14 | 206 | 206 | 205 | 205 | 15,000 |
| 2015/07/13 | 204 | 204 | 201 | 201 | 21,000 |
| 2015/07/10 | 202 | 202 | 200 | 200 | 26,000 |
| 2015/07/09 | 201 | 201 | 194 | 200 | 52,000 |
| 2015/07/08 | 206 | 206 | 203 | 203 | 33,000 |
| 2015/07/07 | 207 | 207 | 206 | 206 | 17,000 |
| 2015/07/06 | 209 | 209 | 205 | 205 | 40,000 |
| 2015/07/03 | 210 | 213 | 209 | 210 | 36,000 |
| 2015/07/02 | 210 | 215 | 210 | 210 | 27,000 |
| 2015/07/01 | 209 | 210 | 207 | 210 | 35,000 |
| 2015/06/30 | 206 | 208 | 206 | 207 | 36,000 |
| 2015/06/29 | 207 | 208 | 206 | 207 | 62,000 |
| 2015/06/26 | 213 | 213 | 212 | 212 | 16,000 |
| 2015/06/25 | 213 | 215 | 211 | 213 | 32,000 |
| 2015/06/24 | 213 | 218 | 209 | 215 | 138,000 |
| 2015/06/23 | 213 | 213 | 209 | 212 | 44,000 |
| 2015/06/22 | 208 | 213 | 208 | 210 | 68,000 |
| 2015/06/19 | 207 | 210 | 207 | 209 | 37,000 |
| 2015/06/18 | 213 | 213 | 206 | 206 | 48,000 |
| 2015/06/17 | 210 | 212 | 210 | 210 | 20,000 |
| 2015/06/16 | 216 | 216 | 209 | 209 | 64,000 |
| 2015/06/15 | 207 | 216 | 207 | 215 | 81,000 |
| 2015/06/12 | 210 | 211 | 205 | 205 | 95,000 |
| 2015/06/11 | 212 | 212 | 210 | 211 | 39,000 |
| 2015/06/10 | 213 | 214 | 211 | 212 | 61,000 |
| 2015/06/09 | 218 | 219 | 216 | 216 | 40,000 |
| 2015/06/08 | 218 | 220 | 217 | 217 | 30,000 |
| 2015/06/05 | 218 | 219 | 216 | 218 | 20,000 |
| 2015/06/04 | 216 | 220 | 216 | 218 | 43,000 |
| 2015/06/03 | 216 | 219 | 216 | 219 | 19,000 |
| 2015/06/02 | 217 | 219 | 216 | 217 | 37,000 |
| 2015/06/01 | 220 | 220 | 216 | 218 | 9,000 |
| 2015/05/29 | 223 | 223 | 216 | 220 | 35,000 |
| 2015/05/28 | 222 | 222 | 217 | 217 | 20,000 |
| 2015/05/27 | 217 | 221 | 215 | 220 | 48,000 |
| 2015/05/26 | 221 | 222 | 218 | 218 | 61,000 |
| 2015/05/25 | 218 | 219 | 216 | 217 | 69,000 |
| 2015/05/22 | 221 | 221 | 215 | 217 | 89,000 |
| 2015/05/21 | 226 | 228 | 218 | 221 | 312,000 |
| 2015/05/20 | 210 | 222 | 208 | 222 | 259,000 |
| 2015/05/19 | 204 | 206 | 204 | 206 | 50,000 |
| 2015/05/18 | 203 | 205 | 203 | 204 | 25,000 |
| 2015/05/15 | 205 | 205 | 201 | 203 | 91,000 |
| 2015/05/14 | 203 | 203 | 202 | 202 | 33,000 |
| 2015/05/13 | 203 | 208 | 203 | 204 | 88,000 |
| 2015/05/12 | 205 | 205 | 203 | 203 | 13,000 |
| 2015/05/11 | 204 | 204 | 202 | 202 | 45,000 |
| 2015/05/08 | 202 | 204 | 202 | 204 | 31,000 |
| 2015/05/07 | 201 | 203 | 201 | 201 | 24,000 |
| 2015/05/01 | 202 | 203 | 201 | 201 | 44,000 |
| 2015/04/30 | 204 | 207 | 203 | 204 | 68,000 |
| 2015/04/28 | 205 | 207 | 201 | 207 | 79,000 |
| 2015/04/27 | 204 | 206 | 203 | 204 | 56,000 |
| 2015/04/24 | 206 | 207 | 204 | 204 | 53,000 |
| 2015/04/23 | 205 | 206 | 204 | 206 | 20,000 |
| 2015/04/22 | 204 | 205 | 203 | 205 | 42,000 |
| 2015/04/21 | 205 | 206 | 204 | 204 | 44,000 |
| 2015/04/20 | 205 | 206 | 204 | 204 | 42,000 |
| 2015/04/17 | 208 | 208 | 204 | 204 | 77,000 |
| 2015/04/16 | 206 | 208 | 206 | 208 | 136,000 |
| 2015/04/15 | 208 | 208 | 203 | 206 | 186,000 |
| 2015/04/14 | 209 | 209 | 206 | 208 | 22,000 |
| 2015/04/13 | 210 | 210 | 207 | 209 | 12,000 |
| 2015/04/10 | 210 | 210 | 208 | 209 | 38,000 |
| 2015/04/09 | 211 | 211 | 208 | 208 | 13,000 |
| 2015/04/08 | 209 | 210 | 206 | 208 | 43,000 |
| 2015/04/07 | 205 | 208 | 204 | 207 | 33,000 |
| 2015/04/06 | 207 | 207 | 205 | 205 | 19,000 |
| 2015/04/03 | 207 | 208 | 205 | 207 | 28,000 |
| 2015/04/02 | 204 | 210 | 204 | 208 | 34,000 |
| 2015/04/01 | 207 | 209 | 205 | 205 | 20,000 |
| 2015/03/31 | 211 | 211 | 203 | 207 | 27,000 |
| 2015/03/30 | 204 | 213 | 204 | 208 | 132,000 |
| 2015/03/27 | 203 | 207 | 203 | 204 | 37,000 |
| 2015/03/26 | 206 | 208 | 205 | 206 | 38,000 |
| 2015/03/25 | 209 | 209 | 206 | 208 | 35,000 |
| 2015/03/24 | 209 | 210 | 207 | 209 | 46,000 |
| 2015/03/23 | 209 | 209 | 207 | 208 | 21,000 |
| 2015/03/20 | 207 | 208 | 207 | 207 | 16,000 |
| 2015/03/19 | 207 | 209 | 206 | 207 | 39,000 |
| 2015/03/18 | 207 | 208 | 206 | 207 | 16,000 |
| 2015/03/17 | 208 | 209 | 207 | 209 | 15,000 |
| 2015/03/16 | 207 | 208 | 206 | 206 | 39,000 |
| 2015/03/13 | 207 | 208 | 206 | 208 | 46,000 |
| 2015/03/12 | 207 | 209 | 206 | 206 | 54,000 |
| 2015/03/11 | 205 | 209 | 205 | 208 | 43,000 |
| 2015/03/10 | 213 | 213 | 208 | 210 | 36,000 |
| 2015/03/09 | 210 | 213 | 210 | 212 | 16,000 |
| 2015/03/06 | 213 | 213 | 212 | 213 | 17,000 |
| 2015/03/05 | 211 | 213 | 211 | 211 | 15,000 |
| 2015/03/04 | 213 | 213 | 210 | 211 | 29,000 |
| 2015/03/03 | 214 | 214 | 210 | 212 | 51,000 |
| 2015/03/02 | 213 | 213 | 208 | 213 | 49,000 |
| 2015/02/27 | 211 | 213 | 210 | 210 | 53,000 |
| 2015/02/26 | 211 | 211 | 209 | 209 | 47,000 |
| 2015/02/25 | 207 | 209 | 206 | 209 | 46,000 |
| 2015/02/24 | 207 | 209 | 206 | 207 | 51,000 |
| 2015/02/23 | 207 | 208 | 206 | 207 | 44,000 |
| 2015/02/20 | 210 | 210 | 205 | 206 | 49,000 |
| 2015/02/19 | 206 | 210 | 203 | 207 | 64,000 |
| 2015/02/18 | 203 | 207 | 203 | 205 | 43,000 |
| 2015/02/17 | 205 | 205 | 202 | 203 | 31,000 |
| 2015/02/16 | 203 | 207 | 202 | 205 | 49,000 |
| 2015/02/13 | 207 | 207 | 204 | 205 | 52,000 |
| 2015/02/12 | 203 | 203 | 200 | 202 | 49,000 |
| 2015/02/10 | 202 | 203 | 201 | 202 | 44,000 |
| 2015/02/09 | 200 | 202 | 198 | 201 | 28,000 |
| 2015/02/06 | 197 | 198 | 197 | 198 | 37,000 |
| 2015/02/05 | 201 | 201 | 198 | 199 | 35,000 |
| 2015/02/04 | 197 | 199 | 197 | 199 | 100,000 |
| 2015/02/03 | 203 | 203 | 197 | 197 | 99,000 |
| 2015/02/02 | 203 | 203 | 199 | 199 | 74,000 |
| 2015/01/30 | 204 | 206 | 196 | 198 | 341,000 |
| 2015/01/29 | 213 | 224 | 210 | 211 | 213,000 |
| 2015/01/28 | 213 | 217 | 213 | 215 | 58,000 |
| 2015/01/27 | 212 | 218 | 212 | 215 | 85,000 |
| 2015/01/26 | 213 | 214 | 213 | 214 | 24,000 |
| 2015/01/23 | 209 | 213 | 209 | 213 | 118,000 |
| 2015/01/22 | 213 | 213 | 210 | 211 | 54,000 |
| 2015/01/21 | 215 | 215 | 213 | 214 | 34,000 |
| 2015/01/20 | 214 | 215 | 212 | 215 | 33,000 |
| 2015/01/19 | 215 | 217 | 214 | 214 | 24,000 |
| 2015/01/16 | 219 | 219 | 212 | 213 | 57,000 |
| 2015/01/15 | 221 | 221 | 218 | 219 | 20,000 |
| 2015/01/14 | 219 | 219 | 218 | 218 | 15,000 |
| 2015/01/13 | 223 | 223 | 218 | 220 | 37,000 |
| 2015/01/09 | 222 | 222 | 220 | 221 | 39,000 |
| 2015/01/08 | 223 | 223 | 220 | 222 | 43,000 |
| 2015/01/07 | 221 | 223 | 221 | 221 | 30,000 |
| 2015/01/06 | 225 | 225 | 221 | 222 | 40,000 |
| 2015/01/05 | 226 | 226 | 223 | 225 | 33,000 |