日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 939 950 932 950 15,000
1994/12/29 939 943 930 943 23,000
1994/12/28 949 949 940 940 21,000
1994/12/27 930 930 920 930 23,000
1994/12/26 900 910 900 910 15,000
1994/12/22 851 872 851 872 13,000
1994/12/21 850 851 850 850 26,000
1994/12/20 861 862 852 852 10,000
1994/12/19 871 871 858 861 11,000
1994/12/16 861 861 861 861 1,000
1994/12/15 850 851 850 851 2,000
1994/12/14 851 851 835 835 10,000
1994/12/13 870 870 851 851 10,000
1994/12/12 870 870 850 860 4,000
1994/12/09 880 880 880 880 4,000
1994/12/07 900 900 900 900 2,000
1994/12/06 921 921 920 920 6,000
1994/12/05 920 920 920 920 7,000
1994/12/02 920 920 920 920 7,000
1994/12/01 901 920 901 920 15,000
1994/11/30 842 872 842 872 7,000
1994/11/29 839 840 835 840 4,000
1994/11/28 850 850 840 840 4,000
1994/11/25 825 830 810 830 27,000
1994/11/24 850 850 850 850 19,000
1994/11/22 880 880 870 880 27,000
1994/11/21 900 900 880 882 14,000
1994/11/18 896 906 896 900 5,000
1994/11/17 899 899 890 895 7,000
1994/11/16 891 900 891 900 2,000
1994/11/15 875 875 875 875 1,000
1994/11/14 900 900 880 880 6,000
1994/11/11 900 900 900 900 13,000
1994/11/10 939 939 910 910 9,000
1994/11/09 951 951 937 940 6,000
1994/11/08 952 952 952 952 4,000
1994/11/07 980 980 965 965 10,000
1994/11/04 980 986 970 978 15,000
1994/11/02 971 991 971 981 13,000
1994/11/01 964 965 963 963 13,000
1994/10/31 952 961 952 961 5,000
1994/10/28 963 963 962 962 7,000
1994/10/27 960 980 956 960 11,000
1994/10/26 971 980 970 970 9,000
1994/10/25 970 970 960 960 10,000
1994/10/24 981 985 980 980 4,000
1994/10/21 980 981 980 980 12,000
1994/10/20 1,000 1,000 990 990 52,000
1994/10/19 1,020 1,020 1,000 1,000 88,000
1994/10/18 961 1,020 958 1,010 213,000
1994/10/17 960 960 950 960 6,000
1994/10/14 961 969 960 960 13,000
1994/10/13 941 960 941 960 14,000
1994/10/12 933 940 930 940 12,000
1994/10/11 923 923 923 923 7,000
1994/10/07 913 923 913 923 40,000
1994/10/06 942 942 923 923 12,000
1994/10/05 969 969 943 943 17,000
1994/10/04 950 969 950 969 15,000
1994/10/03 948 950 948 950 3,000
1994/09/30 921 939 920 939 23,000
1994/09/29 920 920 905 916 9,000
1994/09/28 920 930 920 930 3,000
1994/09/27 920 920 920 920 13,000
1994/09/26 920 920 910 910 25,000
1994/09/22 920 920 902 910 41,000
1994/09/21 920 920 920 920 3,000
1994/09/20 909 920 907 920 12,000
1994/09/19 915 915 915 915 5,000
1994/09/16 926 926 915 915 17,000
1994/09/14 941 941 940 940 6,000
1994/09/13 969 969 949 950 11,000
1994/09/12 970 970 970 970 4,000
1994/09/09 1,000 1,000 990 990 5,000
1994/09/08 966 991 966 991 8,000
1994/09/07 999 999 980 980 12,000
1994/09/06 1,040 1,040 1,030 1,030 72,000
1994/09/05 1,040 1,050 1,040 1,040 78,000
1994/09/02 1,010 1,050 1,010 1,030 20,000
1994/09/01 1,030 1,030 1,000 1,000 22,000
1994/08/30 1,030 1,040 1,030 1,040 12,000
1994/08/29 1,060 1,060 1,040 1,040 10,000
1994/08/26 1,060 1,060 1,020 1,020 15,000
1994/08/25 1,060 1,070 1,050 1,060 22,000
1994/08/24 1,050 1,060 1,050 1,050 10,000
1994/08/23 1,060 1,060 1,060 1,060 2,000
1994/08/22 1,070 1,070 1,070 1,070 10,000
1994/08/19 1,060 1,100 1,060 1,070 23,000
1994/08/18 1,100 1,100 1,080 1,080 3,000
1994/08/17 1,100 1,120 1,080 1,120 12,000
1994/08/16 1,100 1,100 1,070 1,100 13,000
1994/08/15 1,090 1,100 1,080 1,100 3,000
1994/08/12 1,110 1,120 1,110 1,120 9,000
1994/08/11 1,110 1,120 1,080 1,120 40,000
1994/08/10 1,110 1,120 1,110 1,120 10,000
1994/08/09 1,100 1,120 1,080 1,100 21,000
1994/08/08 1,120 1,130 1,120 1,120 6,000
1994/08/05 1,150 1,160 1,140 1,140 18,000
1994/08/04 1,140 1,160 1,140 1,160 52,000
1994/08/03 1,130 1,140 1,090 1,140 57,000
1994/08/02 1,100 1,130 1,100 1,100 30,000
1994/08/01 1,080 1,120 1,060 1,120 14,000
1994/07/29 1,060 1,140 1,060 1,120 65,000
1994/07/28 1,030 1,040 1,010 1,040 33,000
1994/07/27 1,040 1,040 1,010 1,030 29,000
1994/07/26 1,070 1,080 1,050 1,050 24,000
1994/07/25 1,110 1,110 1,100 1,100 12,000
1994/07/22 1,120 1,150 1,100 1,100 111,000
1994/07/21 1,140 1,140 1,120 1,130 22,000
1994/07/20 1,120 1,160 1,120 1,120 29,000
1994/07/19 1,140 1,140 1,100 1,110 9,000
1994/07/18 1,100 1,120 1,100 1,120 28,000
1994/07/15 1,140 1,140 1,110 1,110 21,000
1994/07/14 1,140 1,150 1,130 1,130 30,000
1994/07/13 1,110 1,130 1,110 1,130 25,000
1994/07/12 1,110 1,130 1,100 1,120 43,000
1994/07/11 1,160 1,160 1,120 1,130 45,000
1994/07/08 1,160 1,160 1,120 1,150 53,000
1994/07/07 1,190 1,200 1,170 1,190 49,000
1994/07/06 1,200 1,210 1,180 1,190 141,000
1994/07/05 1,180 1,230 1,170 1,180 306,000
1994/07/04 1,140 1,170 1,130 1,170 155,000
1994/07/01 1,170 1,170 1,120 1,140 217,000
1994/06/30 1,080 1,160 1,080 1,150 236,000
1994/06/29 1,090 1,110 1,060 1,060 175,000
1994/06/28 1,070 1,070 1,050 1,070 107,000
1994/06/27 1,050 1,060 1,000 1,030 77,000
1994/06/24 1,110 1,120 1,080 1,080 213,000
1994/06/23 1,020 1,090 1,010 1,090 233,000
1994/06/22 1,000 1,020 995 997 58,000
1994/06/21 1,020 1,030 1,000 1,030 77,000
1994/06/20 1,020 1,050 1,020 1,040 103,000
1994/06/17 990 1,000 985 1,000 41,000
1994/06/16 972 990 971 990 7,000
1994/06/15 976 983 970 971 29,000
1994/06/14 1,000 1,000 975 976 18,000
1994/06/13 993 1,000 985 1,000 54,000
1994/06/10 1,000 1,000 985 995 58,000
1994/06/09 1,000 1,010 988 994 193,000
1994/06/08 928 984 928 979 87,000
1994/06/07 905 920 904 918 19,000
1994/06/06 920 929 911 911 9,000
1994/06/03 941 941 930 930 40,000
1994/06/02 931 955 931 940 88,000
1994/06/01 905 930 899 926 57,000
1994/05/31 895 899 885 899 9,000
1994/05/30 890 890 885 885 6,000
1994/05/27 881 881 870 870 14,000
1994/05/26 890 890 882 890 10,000
1994/05/25 890 895 883 895 23,000
1994/05/24 896 896 890 890 11,000
1994/05/23 875 910 872 881 62,000
1994/05/20 870 875 865 865 3,000
1994/05/19 870 880 870 875 11,000
1994/05/18 851 870 851 870 7,000
1994/05/17 850 850 850 850 6,000
1994/05/16 845 845 845 845 10,000
1994/05/13 874 880 865 880 13,000
1994/05/12 875 875 874 874 3,000
1994/05/11 845 875 841 875 13,000
1994/05/10 840 840 840 840 24,000
1994/05/09 860 860 843 850 12,000
1994/05/06 841 858 841 858 13,000
1994/05/02 861 861 861 861 5,000
1994/04/28 885 885 881 881 2,000
1994/04/27 905 905 905 905 1,000
1994/04/26 889 910 880 910 10,000
1994/04/25 920 920 891 891 4,000
1994/04/22 925 931 915 920 28,000
1994/04/21 919 919 919 919 1,000
1994/04/20 922 930 920 920 9,000
1994/04/19 910 932 902 932 17,000
1994/04/18 941 950 924 930 37,000
1994/04/15 895 940 895 930 79,000
1994/04/14 900 905 900 905 3,000
1994/04/13 895 919 881 910 20,000
1994/04/12 890 905 890 905 5,000
1994/04/11 879 895 879 895 10,000
1994/04/08 916 920 910 910 47,000
1994/04/07 880 909 880 909 63,000
1994/04/06 888 894 873 880 18,000
1994/04/05 854 879 854 879 15,000
1994/04/04 841 850 840 840 8,000
1994/04/01 831 840 830 840 4,000
1994/03/31 835 835 831 831 6,000
1994/03/30 850 850 850 850 8,000
1994/03/29 874 874 856 856 7,000
1994/03/28 851 864 851 864 11,000
1994/03/25 870 870 834 835 42,000
1994/03/24 850 899 850 880 113,000
1994/03/23 850 860 850 850 43,000
1994/03/22 890 891 870 880 14,000
1994/03/18 905 906 871 890 40,000
1994/03/17 900 915 900 905 39,000
1994/03/16 889 890 880 880 17,000
1994/03/15 910 919 880 880 82,000
1994/03/14 880 900 880 900 79,000
1994/03/11 830 835 820 820 20,000
1994/03/10 806 830 806 808 27,000
1994/03/09 825 825 806 806 13,000
1994/03/08 830 840 830 835 13,000
1994/03/07 820 830 816 825 15,000
1994/03/04 806 810 800 810 16,000
1994/03/03 806 810 806 807 17,000
1994/03/02 849 849 834 835 12,000
1994/03/01 860 861 849 849 35,000
1994/02/28 829 849 829 840 83,000
1994/02/25 762 830 762 820 221,000
1994/02/24 770 781 769 769 49,000
1994/02/23 770 770 761 762 11,000
1994/02/22 770 770 760 770 24,000
1994/02/21 760 770 750 760 30,000
1994/02/18 760 760 750 750 2,000
1994/02/17 775 775 770 770 9,000
1994/02/16 775 778 772 774 25,000
1994/02/15 769 770 769 770 12,000
1994/02/14 810 810 800 800 10,000
1994/02/10 819 820 818 820 8,000
1994/02/09 840 850 830 839 18,000
1994/02/08 825 860 821 840 45,000
1994/02/07 820 825 820 825 15,000
1994/02/04 822 822 820 820 5,000
1994/02/03 821 835 821 825 27,000
1994/02/02 829 835 810 815 62,000
1994/02/01 809 835 800 830 87,000
1994/01/28 740 740 739 739 3,000
1994/01/27 771 771 760 760 20,000
1994/01/26 759 770 759 770 19,000
1994/01/25 740 740 740 740 3,000
1994/01/24 739 740 739 740 11,000
1994/01/21 779 779 768 770 19,000
1994/01/20 743 781 743 780 44,000
1994/01/19 720 733 720 733 42,000
1994/01/18 714 714 714 714 1,000
1994/01/17 719 720 708 708 5,000
1994/01/14 701 720 701 720 9,000
1994/01/12 699 700 699 700 3,000
1994/01/11 717 725 717 720 7,000
1994/01/10 700 700 695 700 21,000
1994/01/07 675 691 675 691 4,000
1994/01/06 681 681 675 675 4,000
1994/01/05 661 661 661 661 2,000
1994/01/04 660 660 660 660 1,000

このページの先頭へ