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 |