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 |
|---|---|---|---|---|---|
| 1988/12/27 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 |
| 1988/12/26 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 |
| 1988/12/24 | 1,360 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1988/12/23 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1988/12/22 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1988/12/21 | 1,380 | 1,400 | 1,360 | 1,400 | 5,000 |
| 1988/12/20 | 1,390 | 1,410 | 1,380 | 1,380 | 11,000 |
| 1988/12/19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/12/16 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 |
| 1988/12/13 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 |
| 1988/12/12 | 1,420 | 1,440 | 1,410 | 1,410 | 8,000 |
| 1988/12/09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1988/12/08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1988/12/07 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1988/12/06 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 1988/12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 1988/12/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1988/12/01 | 1,490 | 1,490 | 1,450 | 1,460 | 6,000 |
| 1988/11/30 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 |
| 1988/11/29 | 1,470 | 1,500 | 1,470 | 1,500 | 20,000 |
| 1988/11/28 | 1,490 | 1,500 | 1,450 | 1,470 | 13,000 |
| 1988/11/26 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 |
| 1988/11/25 | 1,420 | 1,430 | 1,410 | 1,410 | 6,000 |
| 1988/11/24 | 1,410 | 1,440 | 1,410 | 1,410 | 9,000 |
| 1988/11/21 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 |
| 1988/11/18 | 1,410 | 1,480 | 1,410 | 1,480 | 4,000 |
| 1988/11/17 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 |
| 1988/11/16 | 1,460 | 1,460 | 1,440 | 1,440 | 6,000 |
| 1988/11/15 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 |
| 1988/11/14 | 1,490 | 1,490 | 1,450 | 1,450 | 17,000 |
| 1988/11/11 | 1,510 | 1,550 | 1,510 | 1,550 | 15,000 |
| 1988/11/10 | 1,540 | 1,550 | 1,500 | 1,500 | 64,000 |
| 1988/11/08 | 1,440 | 1,440 | 1,370 | 1,400 | 72,000 |
| 1988/11/07 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 |
| 1988/11/05 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1988/11/04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1988/11/02 | 1,310 | 1,360 | 1,310 | 1,360 | 6,000 |
| 1988/11/01 | 1,290 | 1,340 | 1,290 | 1,300 | 11,000 |
| 1988/10/31 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 1988/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1988/10/28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1988/10/27 | 1,380 | 1,390 | 1,350 | 1,350 | 16,000 |
| 1988/10/26 | 1,400 | 1,400 | 1,350 | 1,360 | 10,000 |
| 1988/10/25 | 1,430 | 1,430 | 1,380 | 1,400 | 33,000 |
| 1988/10/24 | 1,380 | 1,430 | 1,380 | 1,430 | 12,000 |
| 1988/10/22 | 1,290 | 1,340 | 1,290 | 1,340 | 9,000 |
| 1988/10/21 | 1,300 | 1,300 | 1,270 | 1,270 | 13,000 |
| 1988/10/20 | 1,330 | 1,350 | 1,330 | 1,330 | 12,000 |
| 1988/10/19 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 |
| 1988/10/18 | 1,410 | 1,410 | 1,380 | 1,380 | 14,000 |
| 1988/10/17 | 1,410 | 1,430 | 1,410 | 1,430 | 7,000 |
| 1988/10/14 | 1,410 | 1,420 | 1,400 | 1,400 | 14,000 |
| 1988/10/13 | 1,420 | 1,420 | 1,410 | 1,410 | 7,000 |
| 1988/10/12 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1988/10/11 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 |
| 1988/10/07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1988/10/06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1988/10/05 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 |
| 1988/10/03 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 |
| 1988/10/01 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1988/09/30 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 |
| 1988/09/29 | 1,460 | 1,500 | 1,440 | 1,450 | 12,000 |
| 1988/09/28 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1988/09/27 | 1,410 | 1,410 | 1,400 | 1,410 | 11,000 |
| 1988/09/26 | 1,400 | 1,410 | 1,390 | 1,400 | 8,000 |
| 1988/09/24 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1988/09/22 | 1,440 | 1,440 | 1,380 | 1,380 | 19,000 |
| 1988/09/21 | 1,450 | 1,450 | 1,430 | 1,430 | 12,000 |
| 1988/09/19 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 |
| 1988/09/16 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 |
| 1988/09/14 | 1,490 | 1,490 | 1,460 | 1,460 | 8,000 |
| 1988/09/13 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1988/09/12 | 1,550 | 1,550 | 1,490 | 1,490 | 10,000 |
| 1988/09/08 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 |
| 1988/09/07 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1988/09/06 | 1,560 | 1,590 | 1,550 | 1,570 | 6,000 |
| 1988/09/05 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 |
| 1988/09/03 | 1,560 | 1,570 | 1,550 | 1,550 | 10,000 |
| 1988/09/02 | 1,560 | 1,580 | 1,550 | 1,550 | 8,000 |
| 1988/09/01 | 1,590 | 1,590 | 1,550 | 1,580 | 16,000 |
| 1988/08/31 | 1,580 | 1,600 | 1,550 | 1,600 | 32,000 |
| 1988/08/30 | 1,590 | 1,590 | 1,550 | 1,550 | 77,000 |
| 1988/08/29 | 1,590 | 1,590 | 1,540 | 1,590 | 11,000 |
| 1988/08/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1988/08/26 | 1,620 | 1,620 | 1,510 | 1,510 | 17,000 |
| 1988/08/25 | 1,500 | 1,630 | 1,500 | 1,620 | 81,000 |
| 1988/08/24 | 1,440 | 1,500 | 1,440 | 1,500 | 17,000 |
| 1988/08/23 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 |
| 1988/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 |
| 1988/08/19 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 |
| 1988/08/18 | 1,510 | 1,510 | 1,500 | 1,510 | 5,000 |
| 1988/08/17 | 1,510 | 1,510 | 1,500 | 1,510 | 10,000 |
| 1988/08/15 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1988/08/12 | 1,550 | 1,570 | 1,500 | 1,500 | 7,000 |
| 1988/08/11 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 |
| 1988/08/08 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 |
| 1988/08/05 | 1,560 | 1,570 | 1,560 | 1,560 | 9,000 |
| 1988/08/04 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 |
| 1988/08/03 | 1,590 | 1,590 | 1,570 | 1,570 | 3,000 |
| 1988/08/02 | 1,600 | 1,600 | 1,560 | 1,560 | 10,000 |
| 1988/08/01 | 1,600 | 1,610 | 1,590 | 1,590 | 8,000 |
| 1988/07/30 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 |
| 1988/07/29 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1988/07/28 | 1,600 | 1,620 | 1,580 | 1,590 | 13,000 |
| 1988/07/27 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 |
| 1988/07/26 | 1,620 | 1,620 | 1,590 | 1,590 | 5,000 |
| 1988/07/25 | 1,600 | 1,620 | 1,580 | 1,580 | 14,000 |
| 1988/07/23 | 1,560 | 1,580 | 1,560 | 1,580 | 6,000 |
| 1988/07/22 | 1,590 | 1,600 | 1,560 | 1,560 | 12,000 |
| 1988/07/21 | 1,630 | 1,650 | 1,580 | 1,580 | 28,000 |
| 1988/07/20 | 1,600 | 1,620 | 1,580 | 1,620 | 9,000 |
| 1988/07/19 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1988/07/18 | 1,650 | 1,650 | 1,640 | 1,640 | 7,000 |
| 1988/07/15 | 1,630 | 1,630 | 1,600 | 1,620 | 21,000 |
| 1988/07/14 | 1,580 | 1,640 | 1,580 | 1,610 | 7,000 |
| 1988/07/13 | 1,600 | 1,600 | 1,550 | 1,550 | 9,000 |
| 1988/07/12 | 1,640 | 1,650 | 1,600 | 1,640 | 26,000 |
| 1988/07/11 | 1,600 | 1,650 | 1,600 | 1,650 | 14,000 |
| 1988/07/08 | 1,550 | 1,610 | 1,550 | 1,610 | 15,000 |
| 1988/07/07 | 1,590 | 1,590 | 1,550 | 1,550 | 33,000 |
| 1988/07/06 | 1,610 | 1,620 | 1,590 | 1,590 | 11,000 |
| 1988/07/05 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 |
| 1988/07/04 | 1,600 | 1,600 | 1,590 | 1,590 | 18,000 |
| 1988/07/02 | 1,610 | 1,620 | 1,600 | 1,620 | 14,000 |
| 1988/07/01 | 1,630 | 1,640 | 1,600 | 1,600 | 29,000 |
| 1988/06/30 | 1,660 | 1,660 | 1,640 | 1,640 | 14,000 |
| 1988/06/29 | 1,650 | 1,680 | 1,610 | 1,610 | 35,000 |
| 1988/06/28 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 |
| 1988/06/27 | 1,660 | 1,680 | 1,640 | 1,640 | 15,000 |
| 1988/06/25 | 1,680 | 1,700 | 1,650 | 1,660 | 18,000 |
| 1988/06/24 | 1,660 | 1,680 | 1,660 | 1,670 | 35,000 |
| 1988/06/23 | 1,660 | 1,660 | 1,650 | 1,650 | 11,000 |
| 1988/06/22 | 1,620 | 1,650 | 1,620 | 1,620 | 20,000 |
| 1988/06/21 | 1,620 | 1,630 | 1,600 | 1,610 | 29,000 |
| 1988/06/20 | 1,630 | 1,650 | 1,610 | 1,610 | 15,000 |
| 1988/06/17 | 1,610 | 1,630 | 1,600 | 1,610 | 8,000 |
| 1988/06/16 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 |
| 1988/06/15 | 1,610 | 1,630 | 1,600 | 1,630 | 17,000 |
| 1988/06/13 | 1,610 | 1,630 | 1,600 | 1,610 | 12,000 |
| 1988/06/10 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 |
| 1988/06/09 | 1,630 | 1,650 | 1,610 | 1,610 | 17,000 |
| 1988/06/08 | 1,670 | 1,690 | 1,650 | 1,650 | 17,000 |
| 1988/06/07 | 1,620 | 1,660 | 1,620 | 1,660 | 11,000 |
| 1988/06/06 | 1,620 | 1,650 | 1,610 | 1,620 | 9,000 |
| 1988/06/04 | 1,640 | 1,640 | 1,600 | 1,600 | 34,000 |
| 1988/06/03 | 1,610 | 1,650 | 1,610 | 1,610 | 23,000 |
| 1988/06/02 | 1,690 | 1,690 | 1,630 | 1,630 | 11,000 |
| 1988/06/01 | 1,640 | 1,650 | 1,610 | 1,650 | 15,000 |
| 1988/05/31 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 |
| 1988/05/30 | 1,620 | 1,630 | 1,620 | 1,620 | 29,000 |
| 1988/05/28 | 1,650 | 1,650 | 1,610 | 1,620 | 14,000 |
| 1988/05/27 | 1,660 | 1,670 | 1,650 | 1,650 | 22,000 |
| 1988/05/26 | 1,690 | 1,690 | 1,660 | 1,660 | 5,000 |
| 1988/05/25 | 1,700 | 1,700 | 1,660 | 1,660 | 15,000 |
| 1988/05/24 | 1,670 | 1,670 | 1,660 | 1,660 | 9,000 |
| 1988/05/23 | 1,680 | 1,700 | 1,680 | 1,680 | 19,000 |
| 1988/05/20 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 1988/05/19 | 1,700 | 1,700 | 1,680 | 1,700 | 19,000 |
| 1988/05/18 | 1,700 | 1,700 | 1,680 | 1,690 | 16,000 |
| 1988/05/17 | 1,740 | 1,740 | 1,680 | 1,700 | 38,000 |
| 1988/05/16 | 1,700 | 1,730 | 1,690 | 1,700 | 27,000 |
| 1988/05/13 | 1,680 | 1,700 | 1,670 | 1,670 | 11,000 |
| 1988/05/12 | 1,640 | 1,710 | 1,640 | 1,710 | 28,000 |
| 1988/05/11 | 1,700 | 1,710 | 1,700 | 1,700 | 27,000 |
| 1988/05/10 | 1,740 | 1,740 | 1,680 | 1,680 | 30,000 |
| 1988/05/09 | 1,750 | 1,760 | 1,700 | 1,710 | 19,000 |
| 1988/05/07 | 1,760 | 1,760 | 1,760 | 1,760 | 13,000 |
| 1988/05/06 | 1,790 | 1,790 | 1,770 | 1,790 | 31,000 |
| 1988/05/02 | 1,790 | 1,790 | 1,760 | 1,770 | 18,000 |
| 1988/04/30 | 1,770 | 1,780 | 1,760 | 1,760 | 19,000 |
| 1988/04/28 | 1,780 | 1,780 | 1,750 | 1,770 | 50,000 |
| 1988/04/27 | 1,720 | 1,790 | 1,710 | 1,770 | 80,000 |
| 1988/04/26 | 1,690 | 1,690 | 1,680 | 1,690 | 27,000 |
| 1988/04/25 | 1,650 | 1,660 | 1,650 | 1,650 | 28,000 |
| 1988/04/23 | 1,650 | 1,650 | 1,640 | 1,650 | 5,000 |
| 1988/04/22 | 1,660 | 1,670 | 1,640 | 1,640 | 40,000 |
| 1988/04/21 | 1,670 | 1,670 | 1,660 | 1,660 | 18,000 |
| 1988/04/20 | 1,660 | 1,680 | 1,650 | 1,680 | 33,000 |
| 1988/04/19 | 1,660 | 1,660 | 1,640 | 1,650 | 23,000 |
| 1988/04/18 | 1,670 | 1,670 | 1,650 | 1,650 | 17,000 |
| 1988/04/15 | 1,660 | 1,680 | 1,650 | 1,650 | 26,000 |
| 1988/04/14 | 1,670 | 1,680 | 1,670 | 1,670 | 25,000 |
| 1988/04/13 | 1,670 | 1,680 | 1,650 | 1,650 | 29,000 |
| 1988/04/12 | 1,650 | 1,680 | 1,650 | 1,660 | 23,000 |
| 1988/04/11 | 1,660 | 1,660 | 1,650 | 1,650 | 12,000 |
| 1988/04/08 | 1,690 | 1,690 | 1,640 | 1,640 | 22,000 |
| 1988/04/07 | 1,700 | 1,700 | 1,610 | 1,610 | 44,000 |
| 1988/04/06 | 1,660 | 1,700 | 1,660 | 1,700 | 34,000 |
| 1988/04/05 | 1,650 | 1,660 | 1,640 | 1,660 | 20,000 |
| 1988/04/04 | 1,660 | 1,670 | 1,650 | 1,650 | 11,000 |
| 1988/04/02 | 1,610 | 1,640 | 1,610 | 1,620 | 16,000 |
| 1988/04/01 | 1,650 | 1,660 | 1,600 | 1,600 | 33,000 |
| 1988/03/31 | 1,670 | 1,670 | 1,650 | 1,650 | 7,000 |
| 1988/03/30 | 1,700 | 1,700 | 1,650 | 1,670 | 18,000 |
| 1988/03/29 | 1,650 | 1,650 | 1,600 | 1,650 | 45,000 |
| 1988/03/28 | 1,650 | 1,680 | 1,610 | 1,610 | 18,000 |
| 1988/03/26 | 1,660 | 1,660 | 1,650 | 1,650 | 23,000 |
| 1988/03/25 | 1,620 | 1,650 | 1,620 | 1,650 | 44,000 |
| 1988/03/24 | 1,720 | 1,720 | 1,530 | 1,590 | 466,000 |
| 1988/03/23 | 1,670 | 1,770 | 1,600 | 1,660 | 140,000 |
| 1988/03/22 | 1,740 | 1,770 | 1,650 | 1,670 | 119,000 |
| 1988/03/18 | 1,780 | 1,790 | 1,650 | 1,680 | 95,000 |
| 1988/03/17 | 1,800 | 1,820 | 1,760 | 1,770 | 32,000 |
| 1988/03/16 | 1,740 | 1,800 | 1,740 | 1,800 | 46,000 |
| 1988/03/15 | 1,710 | 1,750 | 1,700 | 1,730 | 43,000 |
| 1988/03/14 | 1,690 | 1,720 | 1,680 | 1,680 | 35,000 |
| 1988/03/11 | 1,720 | 1,730 | 1,670 | 1,680 | 42,000 |
| 1988/03/10 | 1,750 | 1,750 | 1,600 | 1,750 | 259,000 |
| 1988/03/09 | 1,790 | 1,850 | 1,650 | 1,720 | 163,000 |
| 1988/03/08 | 1,880 | 1,880 | 1,740 | 1,780 | 82,000 |
| 1988/03/07 | 1,870 | 1,910 | 1,800 | 1,890 | 81,000 |
| 1988/03/05 | 1,860 | 1,880 | 1,850 | 1,850 | 49,000 |
| 1988/03/04 | 1,950 | 1,950 | 1,760 | 1,830 | 141,000 |
| 1988/03/03 | 2,080 | 2,100 | 1,960 | 1,990 | 258,000 |
| 1988/03/02 | 1,960 | 2,250 | 1,950 | 1,960 | 799,000 |
| 1988/03/01 | 1,810 | 1,960 | 1,780 | 1,960 | 668,000 |
| 1988/02/29 | 1,570 | 1,640 | 1,500 | 1,580 | 495,000 |
| 1988/02/27 | 1,570 | 1,600 | 1,470 | 1,500 | 309,000 |
| 1988/02/26 | 1,560 | 1,560 | 1,450 | 1,470 | 461,000 |
| 1988/02/25 | 1,530 | 1,590 | 1,450 | 1,450 | 398,000 |
| 1988/02/24 | 1,600 | 1,610 | 1,470 | 1,500 | 363,000 |
| 1988/02/23 | 1,780 | 1,780 | 1,570 | 1,600 | 166,000 |
| 1988/02/22 | 1,980 | 1,980 | 1,800 | 1,800 | 21,000 |
| 1988/02/19 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1988/02/18 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 |
| 1988/02/17 | 2,160 | 2,160 | 2,100 | 2,100 | 3,000 |
| 1988/02/16 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 |
| 1988/02/12 | 2,080 | 2,090 | 2,080 | 2,090 | 3,000 |
| 1988/02/10 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 |
| 1988/02/09 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 |
| 1988/02/08 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1988/02/06 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 |
| 1988/01/29 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1988/01/28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1988/01/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1988/01/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1988/01/22 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1988/01/18 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1988/01/11 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |