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 |
---|---|---|---|---|---|
1995/12/29 | 801 | 805 | 800 | 800 | 17,000 |
1995/12/28 | 804 | 805 | 800 | 805 | 30,000 |
1995/12/27 | 800 | 809 | 800 | 800 | 16,000 |
1995/12/26 | 809 | 809 | 795 | 795 | 12,000 |
1995/12/25 | 800 | 802 | 790 | 791 | 16,000 |
1995/12/22 | 790 | 800 | 790 | 790 | 23,000 |
1995/12/21 | 807 | 807 | 790 | 790 | 5,000 |
1995/12/20 | 783 | 805 | 783 | 805 | 11,000 |
1995/12/19 | 805 | 805 | 780 | 780 | 6,000 |
1995/12/18 | 799 | 800 | 799 | 800 | 7,000 |
1995/12/15 | 810 | 810 | 803 | 803 | 5,000 |
1995/12/14 | 820 | 820 | 820 | 820 | 2,000 |
1995/12/13 | 831 | 835 | 825 | 826 | 15,000 |
1995/12/12 | 835 | 835 | 825 | 830 | 13,000 |
1995/12/11 | 840 | 840 | 830 | 830 | 18,000 |
1995/12/08 | 845 | 845 | 825 | 830 | 34,000 |
1995/12/07 | 845 | 849 | 829 | 835 | 42,000 |
1995/12/06 | 820 | 844 | 820 | 835 | 34,000 |
1995/12/05 | 807 | 820 | 805 | 810 | 76,000 |
1995/12/04 | 807 | 807 | 800 | 800 | 222,000 |
1995/12/01 | 795 | 804 | 795 | 803 | 25,000 |
1995/11/30 | 792 | 792 | 785 | 785 | 41,000 |
1995/11/29 | 790 | 800 | 790 | 791 | 14,000 |
1995/11/28 | 810 | 810 | 800 | 800 | 19,000 |
1995/11/27 | 800 | 805 | 795 | 805 | 107,000 |
1995/11/24 | 805 | 805 | 800 | 800 | 14,000 |
1995/11/22 | 808 | 820 | 800 | 820 | 19,000 |
1995/11/21 | 820 | 825 | 811 | 825 | 8,000 |
1995/11/20 | 800 | 805 | 800 | 805 | 15,000 |
1995/11/17 | 800 | 800 | 795 | 800 | 8,000 |
1995/11/16 | 785 | 800 | 785 | 800 | 5,000 |
1995/11/15 | 800 | 800 | 786 | 786 | 5,000 |
1995/11/14 | 803 | 803 | 800 | 800 | 23,000 |
1995/11/13 | 803 | 805 | 803 | 803 | 13,000 |
1995/11/10 | 810 | 810 | 810 | 810 | 2,000 |
1995/11/09 | 807 | 812 | 807 | 812 | 9,000 |
1995/11/08 | 804 | 813 | 800 | 813 | 17,000 |
1995/11/07 | 804 | 820 | 802 | 802 | 9,000 |
1995/11/06 | 819 | 819 | 801 | 802 | 5,000 |
1995/11/02 | 815 | 825 | 810 | 821 | 39,000 |
1995/11/01 | 800 | 810 | 800 | 810 | 16,000 |
1995/10/31 | 799 | 800 | 799 | 800 | 9,000 |
1995/10/30 | 800 | 804 | 800 | 804 | 2,000 |
1995/10/27 | 804 | 804 | 804 | 804 | 1,000 |
1995/10/26 | 822 | 822 | 803 | 803 | 8,000 |
1995/10/25 | 825 | 827 | 822 | 822 | 6,000 |
1995/10/24 | 840 | 840 | 821 | 821 | 8,000 |
1995/10/23 | 843 | 853 | 840 | 840 | 19,000 |
1995/10/20 | 859 | 865 | 859 | 859 | 9,000 |
1995/10/19 | 879 | 879 | 859 | 859 | 22,000 |
1995/10/18 | 820 | 874 | 818 | 874 | 66,000 |
1995/10/17 | 810 | 820 | 810 | 815 | 22,000 |
1995/10/16 | 802 | 802 | 802 | 802 | 2,000 |
1995/10/13 | 809 | 809 | 802 | 802 | 14,000 |
1995/10/12 | 819 | 820 | 802 | 802 | 19,000 |
1995/10/11 | 810 | 810 | 801 | 809 | 29,000 |
1995/10/09 | 800 | 810 | 800 | 810 | 44,000 |
1995/10/06 | 810 | 810 | 800 | 800 | 13,000 |
1995/10/05 | 810 | 810 | 800 | 810 | 7,000 |
1995/10/04 | 820 | 820 | 815 | 815 | 5,000 |
1995/10/03 | 815 | 819 | 815 | 819 | 18,000 |
1995/10/02 | 819 | 819 | 811 | 819 | 20,000 |
1995/09/29 | 820 | 820 | 810 | 810 | 7,000 |
1995/09/28 | 820 | 820 | 815 | 815 | 4,000 |
1995/09/27 | 801 | 811 | 801 | 811 | 5,000 |
1995/09/26 | 812 | 812 | 810 | 811 | 7,000 |
1995/09/25 | 805 | 805 | 805 | 805 | 5,000 |
1995/09/22 | 785 | 785 | 785 | 785 | 5,000 |
1995/09/21 | 814 | 814 | 800 | 805 | 17,000 |
1995/09/20 | 818 | 820 | 802 | 820 | 31,000 |
1995/09/19 | 831 | 831 | 816 | 816 | 18,000 |
1995/09/18 | 855 | 865 | 830 | 830 | 47,000 |
1995/09/14 | 852 | 860 | 852 | 855 | 32,000 |
1995/09/13 | 851 | 851 | 850 | 850 | 6,000 |
1995/09/12 | 870 | 870 | 853 | 859 | 16,000 |
1995/09/11 | 880 | 880 | 861 | 870 | 14,000 |
1995/09/08 | 870 | 880 | 864 | 880 | 34,000 |
1995/09/07 | 888 | 888 | 860 | 860 | 18,000 |
1995/09/06 | 860 | 880 | 850 | 880 | 16,000 |
1995/09/05 | 843 | 843 | 830 | 830 | 20,000 |
1995/09/04 | 880 | 895 | 852 | 853 | 44,000 |
1995/09/01 | 860 | 880 | 850 | 870 | 48,000 |
1995/08/31 | 835 | 850 | 835 | 850 | 80,000 |
1995/08/30 | 830 | 850 | 830 | 835 | 112,000 |
1995/08/29 | 789 | 838 | 789 | 820 | 96,000 |
1995/08/28 | 788 | 788 | 788 | 788 | 5,000 |
1995/08/25 | 795 | 795 | 780 | 781 | 13,000 |
1995/08/24 | 760 | 773 | 760 | 773 | 5,000 |
1995/08/23 | 790 | 790 | 770 | 770 | 11,000 |
1995/08/22 | 800 | 800 | 790 | 790 | 3,000 |
1995/08/21 | 784 | 800 | 780 | 800 | 37,000 |
1995/08/18 | 785 | 790 | 775 | 790 | 27,000 |
1995/08/17 | 791 | 791 | 779 | 779 | 39,000 |
1995/08/16 | 790 | 798 | 785 | 789 | 43,000 |
1995/08/15 | 775 | 775 | 760 | 770 | 4,000 |
1995/08/14 | 752 | 775 | 752 | 775 | 23,000 |
1995/08/11 | 772 | 772 | 762 | 762 | 9,000 |
1995/08/10 | 781 | 782 | 762 | 762 | 7,000 |
1995/08/08 | 775 | 782 | 765 | 782 | 12,000 |
1995/08/07 | 789 | 789 | 775 | 775 | 15,000 |
1995/08/04 | 784 | 784 | 774 | 774 | 17,000 |
1995/08/03 | 761 | 789 | 761 | 784 | 24,000 |
1995/08/02 | 755 | 759 | 736 | 755 | 13,000 |
1995/08/01 | 757 | 759 | 748 | 759 | 20,000 |
1995/07/31 | 746 | 746 | 746 | 746 | 3,000 |
1995/07/28 | 756 | 760 | 756 | 760 | 4,000 |
1995/07/27 | 740 | 760 | 740 | 760 | 19,000 |
1995/07/26 | 746 | 747 | 746 | 746 | 12,000 |
1995/07/25 | 737 | 740 | 726 | 726 | 14,000 |
1995/07/24 | 740 | 740 | 736 | 736 | 7,000 |
1995/07/21 | 746 | 755 | 746 | 750 | 12,000 |
1995/07/20 | 769 | 769 | 750 | 750 | 29,000 |
1995/07/19 | 775 | 780 | 750 | 770 | 39,000 |
1995/07/18 | 774 | 801 | 774 | 784 | 199,000 |
1995/07/17 | 750 | 764 | 750 | 764 | 211,000 |
1995/07/14 | 739 | 750 | 738 | 746 | 25,000 |
1995/07/13 | 742 | 742 | 730 | 735 | 26,000 |
1995/07/12 | 717 | 742 | 710 | 742 | 45,000 |
1995/07/11 | 710 | 710 | 710 | 710 | 4,000 |
1995/07/10 | 720 | 720 | 710 | 710 | 22,000 |
1995/07/07 | 685 | 720 | 684 | 720 | 52,000 |
1995/07/06 | 680 | 680 | 660 | 660 | 8,000 |
1995/07/05 | 650 | 685 | 650 | 670 | 63,000 |
1995/07/04 | 640 | 650 | 625 | 650 | 22,000 |
1995/07/03 | 649 | 649 | 640 | 640 | 4,000 |
1995/06/30 | 662 | 662 | 650 | 650 | 20,000 |
1995/06/29 | 664 | 674 | 664 | 664 | 22,000 |
1995/06/28 | 667 | 667 | 660 | 661 | 41,000 |
1995/06/27 | 669 | 669 | 667 | 667 | 102,000 |
1995/06/26 | 681 | 697 | 681 | 697 | 25,000 |
1995/06/23 | 660 | 660 | 660 | 660 | 10,000 |
1995/06/22 | 680 | 680 | 660 | 660 | 21,000 |
1995/06/21 | 660 | 660 | 660 | 660 | 2,000 |
1995/06/20 | 670 | 670 | 670 | 670 | 7,000 |
1995/06/19 | 670 | 670 | 670 | 670 | 5,000 |
1995/06/15 | 670 | 670 | 670 | 670 | 2,000 |
1995/06/14 | 660 | 665 | 650 | 660 | 11,000 |
1995/06/13 | 670 | 670 | 650 | 665 | 17,000 |
1995/06/12 | 680 | 680 | 680 | 680 | 10,000 |
1995/06/07 | 690 | 690 | 690 | 690 | 4,000 |
1995/06/06 | 700 | 700 | 690 | 690 | 9,000 |
1995/06/02 | 688 | 712 | 688 | 712 | 22,000 |
1995/06/01 | 685 | 688 | 675 | 688 | 5,000 |
1995/05/31 | 670 | 675 | 670 | 675 | 7,000 |
1995/05/30 | 698 | 698 | 688 | 688 | 2,000 |
1995/05/26 | 712 | 712 | 712 | 712 | 5,000 |
1995/05/25 | 692 | 692 | 692 | 692 | 2,000 |
1995/05/24 | 685 | 697 | 685 | 696 | 8,000 |
1995/05/23 | 666 | 666 | 665 | 665 | 2,000 |
1995/05/22 | 651 | 654 | 651 | 652 | 11,000 |
1995/05/19 | 650 | 650 | 650 | 650 | 4,000 |
1995/05/18 | 651 | 651 | 651 | 651 | 3,000 |
1995/05/17 | 665 | 665 | 650 | 651 | 6,000 |
1995/05/16 | 690 | 690 | 665 | 665 | 5,000 |
1995/05/15 | 680 | 680 | 680 | 680 | 3,000 |
1995/05/12 | 685 | 685 | 680 | 680 | 5,000 |
1995/05/10 | 685 | 685 | 685 | 685 | 2,000 |
1995/05/09 | 691 | 691 | 690 | 690 | 3,000 |
1995/05/08 | 690 | 690 | 690 | 690 | 11,000 |
1995/05/02 | 694 | 694 | 680 | 683 | 19,000 |
1995/05/01 | 695 | 695 | 695 | 695 | 14,000 |
1995/04/28 | 706 | 706 | 700 | 700 | 5,000 |
1995/04/27 | 715 | 716 | 710 | 710 | 25,000 |
1995/04/26 | 730 | 730 | 710 | 710 | 13,000 |
1995/04/24 | 717 | 720 | 710 | 710 | 16,000 |
1995/04/21 | 705 | 714 | 705 | 714 | 6,000 |
1995/04/19 | 694 | 694 | 694 | 694 | 6,000 |
1995/04/18 | 690 | 695 | 690 | 695 | 19,000 |
1995/04/17 | 690 | 695 | 690 | 690 | 13,000 |
1995/04/14 | 680 | 680 | 680 | 680 | 2,000 |
1995/04/13 | 690 | 690 | 680 | 680 | 10,000 |
1995/04/12 | 689 | 689 | 689 | 689 | 1,000 |
1995/04/11 | 690 | 690 | 688 | 690 | 17,000 |
1995/04/10 | 699 | 699 | 685 | 685 | 6,000 |
1995/04/07 | 670 | 690 | 670 | 690 | 3,000 |
1995/04/06 | 700 | 700 | 690 | 690 | 6,000 |
1995/04/05 | 670 | 670 | 663 | 670 | 13,000 |
1995/04/04 | 661 | 661 | 660 | 660 | 7,000 |
1995/04/03 | 710 | 710 | 670 | 670 | 5,000 |
1995/03/31 | 701 | 710 | 701 | 710 | 6,000 |
1995/03/30 | 691 | 691 | 690 | 690 | 3,000 |
1995/03/29 | 690 | 700 | 686 | 691 | 16,000 |
1995/03/28 | 671 | 680 | 670 | 680 | 36,000 |
1995/03/27 | 668 | 668 | 650 | 655 | 23,000 |
1995/03/24 | 660 | 660 | 658 | 658 | 13,000 |
1995/03/23 | 690 | 690 | 670 | 670 | 20,000 |
1995/03/22 | 691 | 695 | 690 | 691 | 5,000 |
1995/03/20 | 693 | 693 | 691 | 691 | 4,000 |
1995/03/17 | 706 | 706 | 704 | 704 | 10,000 |
1995/03/16 | 704 | 704 | 704 | 704 | 7,000 |
1995/03/15 | 701 | 701 | 701 | 701 | 5,000 |
1995/03/14 | 750 | 750 | 730 | 730 | 16,000 |
1995/03/13 | 776 | 776 | 750 | 750 | 13,000 |
1995/03/10 | 770 | 770 | 770 | 770 | 6,000 |
1995/03/09 | 756 | 770 | 756 | 770 | 6,000 |
1995/03/08 | 751 | 751 | 751 | 751 | 1,000 |
1995/03/07 | 760 | 779 | 760 | 761 | 7,000 |
1995/03/06 | 751 | 751 | 751 | 751 | 4,000 |
1995/03/03 | 750 | 750 | 750 | 750 | 2,000 |
1995/03/02 | 733 | 734 | 733 | 734 | 12,000 |
1995/03/01 | 753 | 753 | 733 | 733 | 13,000 |
1995/02/28 | 738 | 753 | 738 | 753 | 8,000 |
1995/02/27 | 760 | 760 | 760 | 760 | 4,000 |
1995/02/24 | 770 | 770 | 770 | 770 | 1,000 |
1995/02/23 | 776 | 777 | 766 | 769 | 18,000 |
1995/02/22 | 775 | 776 | 765 | 776 | 24,000 |
1995/02/21 | 775 | 775 | 775 | 775 | 3,000 |
1995/02/20 | 780 | 780 | 775 | 775 | 3,000 |
1995/02/17 | 760 | 780 | 760 | 775 | 13,000 |
1995/02/16 | 780 | 780 | 780 | 780 | 3,000 |
1995/02/14 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/13 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/10 | 800 | 800 | 800 | 800 | 4,000 |
1995/02/09 | 813 | 813 | 800 | 800 | 14,000 |
1995/02/08 | 813 | 818 | 813 | 818 | 5,000 |
1995/02/07 | 813 | 813 | 813 | 813 | 1,000 |
1995/02/06 | 801 | 801 | 801 | 801 | 3,000 |
1995/02/03 | 803 | 803 | 800 | 800 | 12,000 |
1995/02/01 | 790 | 790 | 783 | 783 | 31,000 |
1995/01/31 | 786 | 790 | 780 | 780 | 23,000 |
1995/01/30 | 811 | 811 | 781 | 781 | 10,000 |
1995/01/27 | 830 | 830 | 821 | 821 | 5,000 |
1995/01/26 | 831 | 831 | 825 | 830 | 18,000 |
1995/01/25 | 821 | 821 | 810 | 811 | 8,000 |
1995/01/24 | 811 | 812 | 811 | 811 | 7,000 |
1995/01/23 | 815 | 815 | 805 | 810 | 36,000 |
1995/01/20 | 840 | 840 | 825 | 825 | 29,000 |
1995/01/19 | 852 | 852 | 850 | 850 | 15,000 |
1995/01/18 | 861 | 861 | 851 | 851 | 31,000 |
1995/01/17 | 890 | 890 | 890 | 890 | 5,000 |
1995/01/13 | 905 | 905 | 890 | 890 | 7,000 |
1995/01/12 | 911 | 911 | 905 | 905 | 7,000 |
1995/01/11 | 920 | 920 | 900 | 901 | 24,000 |
1995/01/10 | 926 | 929 | 912 | 921 | 31,000 |
1995/01/09 | 920 | 930 | 920 | 926 | 43,000 |
1995/01/06 | 930 | 930 | 920 | 920 | 13,000 |
1995/01/05 | 948 | 949 | 930 | 949 | 26,000 |
1995/01/04 | 950 | 955 | 949 | 949 | 22,000 |