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 |
---|---|---|---|---|---|
1993/12/29 | 650 | 660 | 650 | 660 | 2,000 |
1993/12/28 | 630 | 650 | 630 | 650 | 6,000 |
1993/12/27 | 675 | 675 | 640 | 640 | 8,000 |
1993/12/21 | 705 | 705 | 705 | 705 | 6,000 |
1993/12/20 | 715 | 715 | 705 | 705 | 6,000 |
1993/12/17 | 723 | 725 | 716 | 716 | 9,000 |
1993/12/16 | 731 | 732 | 721 | 721 | 9,000 |
1993/12/15 | 686 | 700 | 686 | 700 | 4,000 |
1993/12/14 | 666 | 666 | 666 | 666 | 5,000 |
1993/12/13 | 657 | 657 | 656 | 656 | 14,000 |
1993/12/10 | 630 | 636 | 630 | 636 | 5,000 |
1993/12/09 | 620 | 620 | 620 | 620 | 3,000 |
1993/12/08 | 630 | 630 | 630 | 630 | 2,000 |
1993/12/06 | 636 | 640 | 635 | 639 | 9,000 |
1993/12/03 | 636 | 636 | 630 | 630 | 3,000 |
1993/12/02 | 611 | 631 | 611 | 631 | 9,000 |
1993/12/01 | 571 | 600 | 571 | 600 | 11,000 |
1993/11/30 | 572 | 581 | 560 | 581 | 9,000 |
1993/11/29 | 603 | 603 | 603 | 603 | 2,000 |
1993/11/26 | 620 | 620 | 603 | 603 | 6,000 |
1993/11/25 | 610 | 610 | 600 | 600 | 10,000 |
1993/11/24 | 620 | 621 | 610 | 610 | 4,000 |
1993/11/22 | 639 | 645 | 630 | 630 | 18,000 |
1993/11/19 | 645 | 645 | 640 | 640 | 6,000 |
1993/11/18 | 675 | 675 | 675 | 675 | 3,000 |
1993/11/17 | 675 | 675 | 675 | 675 | 1,000 |
1993/11/16 | 675 | 675 | 675 | 675 | 3,000 |
1993/11/15 | 698 | 698 | 698 | 698 | 2,000 |
1993/11/12 | 685 | 695 | 685 | 695 | 13,000 |
1993/11/11 | 680 | 683 | 675 | 675 | 16,000 |
1993/11/10 | 680 | 685 | 680 | 683 | 23,000 |
1993/11/09 | 686 | 686 | 680 | 680 | 14,000 |
1993/11/08 | 687 | 687 | 686 | 686 | 3,000 |
1993/11/05 | 686 | 686 | 686 | 686 | 1,000 |
1993/11/04 | 686 | 688 | 686 | 686 | 13,000 |
1993/11/02 | 685 | 686 | 685 | 686 | 2,000 |
1993/11/01 | 690 | 690 | 685 | 685 | 11,000 |
1993/10/29 | 700 | 700 | 700 | 700 | 3,000 |
1993/10/27 | 700 | 700 | 700 | 700 | 3,000 |
1993/10/26 | 740 | 740 | 700 | 700 | 9,000 |
1993/10/25 | 765 | 765 | 730 | 730 | 23,000 |
1993/10/22 | 775 | 775 | 765 | 765 | 3,000 |
1993/10/21 | 780 | 780 | 780 | 780 | 3,000 |
1993/10/18 | 765 | 765 | 765 | 765 | 1,000 |
1993/10/15 | 775 | 775 | 770 | 770 | 3,000 |
1993/10/14 | 801 | 801 | 800 | 800 | 4,000 |
1993/10/13 | 815 | 815 | 800 | 801 | 6,000 |
1993/10/12 | 811 | 811 | 805 | 805 | 2,000 |
1993/10/08 | 820 | 820 | 801 | 801 | 10,000 |
1993/10/07 | 820 | 820 | 820 | 820 | 1,000 |
1993/10/06 | 800 | 800 | 800 | 800 | 3,000 |
1993/10/05 | 790 | 810 | 790 | 810 | 10,000 |
1993/10/04 | 790 | 799 | 790 | 790 | 6,000 |
1993/10/01 | 779 | 780 | 779 | 780 | 3,000 |
1993/09/28 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/27 | 800 | 800 | 800 | 800 | 6,000 |
1993/09/24 | 780 | 780 | 761 | 761 | 5,000 |
1993/09/22 | 791 | 791 | 780 | 780 | 12,000 |
1993/09/21 | 792 | 800 | 791 | 791 | 12,000 |
1993/09/20 | 800 | 800 | 799 | 799 | 3,000 |
1993/09/17 | 792 | 800 | 791 | 800 | 6,000 |
1993/09/16 | 810 | 810 | 791 | 791 | 6,000 |
1993/09/14 | 845 | 845 | 830 | 830 | 7,000 |
1993/09/13 | 831 | 835 | 831 | 835 | 26,000 |
1993/09/10 | 835 | 836 | 830 | 830 | 9,000 |
1993/09/09 | 855 | 855 | 831 | 831 | 17,000 |
1993/09/08 | 850 | 850 | 850 | 850 | 5,000 |
1993/09/07 | 855 | 855 | 855 | 855 | 4,000 |
1993/09/06 | 855 | 855 | 855 | 855 | 6,000 |
1993/09/03 | 841 | 859 | 840 | 859 | 4,000 |
1993/09/02 | 850 | 860 | 841 | 841 | 6,000 |
1993/09/01 | 859 | 859 | 850 | 850 | 8,000 |
1993/08/31 | 860 | 860 | 860 | 860 | 3,000 |
1993/08/30 | 860 | 860 | 860 | 860 | 8,000 |
1993/08/26 | 860 | 860 | 860 | 860 | 3,000 |
1993/08/25 | 850 | 860 | 850 | 860 | 2,000 |
1993/08/24 | 840 | 840 | 840 | 840 | 1,000 |
1993/08/20 | 840 | 840 | 840 | 840 | 1,000 |
1993/08/19 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/18 | 860 | 860 | 850 | 850 | 5,000 |
1993/08/13 | 879 | 879 | 879 | 879 | 4,000 |
1993/08/12 | 880 | 899 | 880 | 899 | 2,000 |
1993/08/11 | 880 | 880 | 880 | 880 | 4,000 |
1993/08/10 | 875 | 875 | 875 | 875 | 3,000 |
1993/08/06 | 870 | 870 | 870 | 870 | 2,000 |
1993/08/05 | 880 | 880 | 880 | 880 | 1,000 |
1993/08/03 | 870 | 870 | 870 | 870 | 9,000 |
1993/08/02 | 880 | 880 | 865 | 865 | 6,000 |
1993/07/29 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/28 | 870 | 870 | 870 | 870 | 5,000 |
1993/07/26 | 890 | 890 | 890 | 890 | 4,000 |
1993/07/22 | 880 | 900 | 880 | 900 | 5,000 |
1993/07/21 | 900 | 900 | 900 | 900 | 1,000 |
1993/07/20 | 900 | 900 | 900 | 900 | 1,000 |
1993/07/15 | 886 | 892 | 885 | 892 | 8,000 |
1993/07/14 | 880 | 880 | 875 | 880 | 80,000 |
1993/07/13 | 880 | 880 | 880 | 880 | 9,000 |
1993/07/12 | 890 | 890 | 880 | 880 | 16,000 |
1993/07/09 | 880 | 890 | 880 | 890 | 3,000 |
1993/07/07 | 880 | 880 | 880 | 880 | 2,000 |
1993/07/06 | 890 | 890 | 890 | 890 | 7,000 |
1993/07/05 | 900 | 900 | 900 | 900 | 32,000 |
1993/07/02 | 900 | 900 | 900 | 900 | 6,000 |
1993/07/01 | 927 | 927 | 927 | 927 | 1,000 |
1993/06/30 | 917 | 917 | 917 | 917 | 1,000 |
1993/06/29 | 930 | 930 | 930 | 930 | 1,000 |
1993/06/28 | 930 | 930 | 930 | 930 | 4,000 |
1993/06/25 | 960 | 960 | 930 | 930 | 6,000 |
1993/06/24 | 941 | 950 | 941 | 950 | 3,000 |
1993/06/23 | 930 | 930 | 930 | 930 | 42,000 |
1993/06/22 | 915 | 920 | 904 | 920 | 22,000 |
1993/06/21 | 920 | 920 | 915 | 915 | 56,000 |
1993/06/18 | 930 | 930 | 920 | 928 | 11,000 |
1993/06/17 | 901 | 920 | 901 | 920 | 19,000 |
1993/06/16 | 910 | 910 | 910 | 910 | 11,000 |
1993/06/15 | 968 | 968 | 949 | 950 | 14,000 |
1993/06/14 | 990 | 990 | 990 | 990 | 11,000 |
1993/06/11 | 970 | 990 | 970 | 990 | 28,000 |
1993/06/10 | 990 | 995 | 972 | 972 | 21,000 |
1993/06/08 | 992 | 995 | 992 | 993 | 50,000 |
1993/06/07 | 1,010 | 1,010 | 991 | 991 | 44,000 |
1993/06/04 | 980 | 1,030 | 980 | 1,020 | 112,000 |
1993/06/03 | 910 | 940 | 910 | 940 | 50,000 |
1993/06/02 | 910 | 910 | 887 | 910 | 21,000 |
1993/06/01 | 940 | 940 | 910 | 910 | 26,000 |
1993/05/31 | 950 | 950 | 939 | 939 | 11,000 |
1993/05/28 | 939 | 940 | 939 | 940 | 13,000 |
1993/05/27 | 980 | 981 | 969 | 969 | 26,000 |
1993/05/26 | 967 | 988 | 967 | 970 | 76,000 |
1993/05/25 | 940 | 970 | 931 | 957 | 64,000 |
1993/05/24 | 910 | 950 | 910 | 950 | 45,000 |
1993/05/21 | 879 | 910 | 879 | 910 | 57,000 |
1993/05/20 | 851 | 851 | 850 | 850 | 5,000 |
1993/05/19 | 860 | 860 | 851 | 851 | 4,000 |
1993/05/18 | 880 | 898 | 880 | 880 | 17,000 |
1993/05/17 | 869 | 910 | 860 | 910 | 32,000 |
1993/05/14 | 869 | 875 | 860 | 865 | 14,000 |
1993/05/13 | 851 | 878 | 850 | 875 | 33,000 |
1993/05/12 | 847 | 860 | 834 | 844 | 33,000 |
1993/05/11 | 810 | 850 | 810 | 844 | 39,000 |
1993/05/10 | 805 | 815 | 799 | 809 | 21,000 |
1993/05/07 | 797 | 798 | 792 | 798 | 10,000 |
1993/05/06 | 780 | 810 | 780 | 810 | 9,000 |
1993/04/30 | 752 | 790 | 752 | 790 | 10,000 |
1993/04/27 | 730 | 730 | 730 | 730 | 3,000 |
1993/04/26 | 730 | 730 | 730 | 730 | 3,000 |
1993/04/23 | 711 | 711 | 701 | 710 | 6,000 |
1993/04/22 | 710 | 710 | 710 | 710 | 1,000 |
1993/04/21 | 721 | 730 | 710 | 710 | 12,000 |
1993/04/20 | 749 | 750 | 731 | 731 | 6,000 |
1993/04/19 | 756 | 757 | 756 | 757 | 8,000 |
1993/04/16 | 806 | 809 | 800 | 800 | 6,000 |
1993/04/15 | 815 | 822 | 800 | 800 | 42,000 |
1993/04/14 | 755 | 785 | 755 | 785 | 27,000 |
1993/04/13 | 709 | 748 | 709 | 748 | 14,000 |
1993/04/12 | 730 | 730 | 719 | 719 | 20,000 |
1993/04/09 | 692 | 702 | 692 | 699 | 27,000 |
1993/04/08 | 655 | 665 | 655 | 662 | 13,000 |
1993/04/07 | 650 | 655 | 650 | 650 | 5,000 |
1993/04/06 | 651 | 660 | 650 | 650 | 9,000 |
1993/04/05 | 645 | 650 | 645 | 650 | 11,000 |
1993/04/02 | 645 | 645 | 645 | 645 | 2,000 |
1993/04/01 | 669 | 669 | 645 | 645 | 6,000 |
1993/03/31 | 668 | 669 | 668 | 669 | 2,000 |
1993/03/30 | 679 | 685 | 670 | 670 | 17,000 |
1993/03/29 | 661 | 681 | 661 | 679 | 7,000 |
1993/03/26 | 640 | 640 | 640 | 640 | 32,000 |
1993/03/25 | 626 | 640 | 626 | 640 | 7,000 |
1993/03/24 | 625 | 625 | 625 | 625 | 1,000 |
1993/03/23 | 630 | 640 | 630 | 640 | 17,000 |
1993/03/22 | 630 | 640 | 630 | 640 | 8,000 |
1993/03/18 | 636 | 637 | 630 | 630 | 15,000 |
1993/03/17 | 638 | 641 | 635 | 635 | 10,000 |
1993/03/16 | 635 | 637 | 634 | 636 | 23,000 |
1993/03/15 | 635 | 640 | 635 | 635 | 9,000 |
1993/03/12 | 638 | 640 | 636 | 636 | 5,000 |
1993/03/11 | 635 | 635 | 635 | 635 | 2,000 |
1993/03/10 | 627 | 628 | 627 | 628 | 4,000 |
1993/03/09 | 635 | 635 | 625 | 626 | 14,000 |
1993/03/08 | 620 | 635 | 620 | 623 | 17,000 |
1993/03/05 | 620 | 622 | 619 | 622 | 17,000 |
1993/03/04 | 620 | 622 | 620 | 621 | 14,000 |
1993/03/03 | 620 | 622 | 620 | 622 | 11,000 |
1993/03/02 | 605 | 615 | 605 | 615 | 5,000 |
1993/03/01 | 605 | 610 | 605 | 605 | 7,000 |
1993/02/26 | 619 | 619 | 605 | 605 | 5,000 |
1993/02/24 | 620 | 620 | 620 | 620 | 3,000 |
1993/02/23 | 597 | 598 | 595 | 598 | 62,000 |
1993/02/22 | 600 | 600 | 590 | 594 | 55,000 |
1993/02/19 | 586 | 586 | 586 | 586 | 1,000 |
1993/02/18 | 586 | 586 | 586 | 586 | 1,000 |
1993/02/17 | 580 | 587 | 580 | 587 | 12,000 |
1993/02/16 | 595 | 595 | 590 | 590 | 15,000 |
1993/02/15 | 595 | 595 | 595 | 595 | 1,000 |
1993/02/12 | 615 | 615 | 604 | 604 | 22,000 |
1993/02/10 | 630 | 630 | 625 | 626 | 15,000 |
1993/02/09 | 635 | 641 | 625 | 635 | 18,000 |
1993/02/08 | 645 | 645 | 645 | 645 | 15,000 |
1993/02/05 | 589 | 600 | 589 | 600 | 14,000 |
1993/02/04 | 589 | 589 | 589 | 589 | 3,000 |
1993/02/03 | 589 | 589 | 589 | 589 | 9,000 |
1993/02/02 | 586 | 587 | 586 | 587 | 8,000 |
1993/02/01 | 577 | 587 | 577 | 587 | 11,000 |
1993/01/28 | 587 | 587 | 587 | 587 | 2,000 |
1993/01/26 | 600 | 600 | 600 | 600 | 5,000 |
1993/01/25 | 590 | 590 | 590 | 590 | 2,000 |
1993/01/22 | 575 | 575 | 575 | 575 | 15,000 |
1993/01/21 | 583 | 583 | 570 | 575 | 50,000 |
1993/01/20 | 580 | 590 | 580 | 583 | 14,000 |
1993/01/18 | 575 | 575 | 575 | 575 | 12,000 |
1993/01/14 | 583 | 583 | 575 | 575 | 8,000 |
1993/01/13 | 589 | 589 | 589 | 589 | 2,000 |
1993/01/12 | 575 | 578 | 575 | 575 | 8,000 |
1993/01/11 | 575 | 575 | 575 | 575 | 3,000 |
1993/01/08 | 571 | 575 | 571 | 575 | 3,000 |
1993/01/07 | 570 | 570 | 570 | 570 | 5,000 |
1993/01/06 | 570 | 570 | 570 | 570 | 3,000 |
1993/01/05 | 570 | 570 | 570 | 570 | 12,000 |
1993/01/04 | 570 | 570 | 570 | 570 | 3,000 |