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 |
|---|---|---|---|---|---|
| 1996/12/30 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/12/27 | 665 | 670 | 660 | 670 | 9,000 |
| 1996/12/26 | 670 | 670 | 670 | 670 | 6,000 |
| 1996/12/25 | 656 | 656 | 656 | 656 | 12,000 |
| 1996/12/24 | 657 | 659 | 657 | 658 | 9,000 |
| 1996/12/20 | 660 | 660 | 650 | 654 | 36,000 |
| 1996/12/19 | 670 | 670 | 640 | 650 | 13,000 |
| 1996/12/18 | 690 | 690 | 674 | 674 | 12,000 |
| 1996/12/17 | 671 | 671 | 671 | 671 | 4,000 |
| 1996/12/16 | 669 | 669 | 669 | 669 | 2,000 |
| 1996/12/13 | 653 | 654 | 653 | 654 | 2,000 |
| 1996/12/12 | 652 | 652 | 650 | 650 | 8,000 |
| 1996/12/11 | 665 | 671 | 651 | 651 | 32,000 |
| 1996/12/10 | 665 | 665 | 650 | 650 | 11,000 |
| 1996/12/09 | 667 | 672 | 660 | 660 | 15,000 |
| 1996/12/06 | 651 | 668 | 650 | 668 | 15,000 |
| 1996/12/05 | 651 | 651 | 647 | 650 | 16,000 |
| 1996/12/04 | 660 | 665 | 655 | 655 | 12,000 |
| 1996/12/03 | 650 | 651 | 650 | 650 | 7,000 |
| 1996/12/02 | 670 | 670 | 670 | 670 | 12,000 |
| 1996/11/29 | 672 | 672 | 670 | 670 | 6,000 |
| 1996/11/28 | 690 | 690 | 680 | 680 | 16,000 |
| 1996/11/27 | 705 | 705 | 700 | 700 | 9,000 |
| 1996/11/26 | 712 | 712 | 706 | 706 | 11,000 |
| 1996/11/25 | 706 | 721 | 706 | 711 | 7,000 |
| 1996/11/22 | 705 | 712 | 705 | 710 | 10,000 |
| 1996/11/21 | 708 | 710 | 706 | 706 | 23,000 |
| 1996/11/20 | 702 | 704 | 701 | 704 | 20,000 |
| 1996/11/19 | 715 | 715 | 705 | 710 | 24,000 |
| 1996/11/18 | 725 | 725 | 720 | 720 | 31,000 |
| 1996/11/15 | 680 | 700 | 680 | 700 | 32,000 |
| 1996/11/14 | 700 | 700 | 680 | 680 | 39,000 |
| 1996/11/13 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/11/12 | 685 | 685 | 685 | 685 | 6,000 |
| 1996/11/11 | 700 | 701 | 695 | 695 | 6,000 |
| 1996/11/08 | 696 | 696 | 696 | 696 | 1,000 |
| 1996/11/07 | 700 | 700 | 695 | 695 | 14,000 |
| 1996/11/06 | 695 | 700 | 690 | 700 | 14,000 |
| 1996/11/05 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/11/01 | 682 | 692 | 682 | 685 | 8,000 |
| 1996/10/31 | 681 | 681 | 680 | 680 | 4,000 |
| 1996/10/30 | 690 | 690 | 680 | 680 | 7,000 |
| 1996/10/29 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/10/28 | 700 | 700 | 690 | 690 | 6,000 |
| 1996/10/25 | 700 | 700 | 690 | 690 | 29,000 |
| 1996/10/24 | 692 | 694 | 691 | 694 | 8,000 |
| 1996/10/23 | 690 | 691 | 690 | 691 | 9,000 |
| 1996/10/22 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/10/21 | 720 | 720 | 700 | 700 | 16,000 |
| 1996/10/18 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/10/17 | 691 | 695 | 691 | 695 | 8,000 |
| 1996/10/16 | 692 | 692 | 681 | 685 | 12,000 |
| 1996/10/15 | 692 | 697 | 680 | 680 | 10,000 |
| 1996/10/11 | 701 | 702 | 700 | 702 | 5,000 |
| 1996/10/09 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/10/07 | 709 | 709 | 709 | 709 | 11,000 |
| 1996/10/04 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/10/03 | 723 | 723 | 723 | 723 | 3,000 |
| 1996/10/02 | 723 | 723 | 723 | 723 | 1,000 |
| 1996/09/30 | 720 | 720 | 713 | 713 | 2,000 |
| 1996/09/27 | 728 | 728 | 727 | 727 | 5,000 |
| 1996/09/26 | 729 | 729 | 727 | 727 | 7,000 |
| 1996/09/25 | 712 | 712 | 710 | 710 | 47,000 |
| 1996/09/24 | 720 | 720 | 715 | 715 | 2,000 |
| 1996/09/20 | 703 | 703 | 703 | 703 | 1,000 |
| 1996/09/19 | 720 | 720 | 700 | 701 | 10,000 |
| 1996/09/18 | 706 | 720 | 706 | 710 | 6,000 |
| 1996/09/17 | 711 | 720 | 710 | 716 | 7,000 |
| 1996/09/13 | 690 | 693 | 690 | 693 | 15,000 |
| 1996/09/12 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/09/11 | 690 | 690 | 690 | 690 | 22,000 |
| 1996/09/10 | 695 | 695 | 685 | 690 | 14,000 |
| 1996/09/06 | 700 | 700 | 696 | 696 | 9,000 |
| 1996/09/05 | 706 | 706 | 696 | 697 | 6,000 |
| 1996/09/04 | 696 | 707 | 696 | 707 | 2,000 |
| 1996/09/03 | 700 | 700 | 690 | 690 | 3,000 |
| 1996/09/02 | 700 | 710 | 700 | 709 | 6,000 |
| 1996/08/30 | 725 | 725 | 710 | 710 | 7,000 |
| 1996/08/29 | 746 | 746 | 746 | 746 | 8,000 |
| 1996/08/28 | 746 | 750 | 746 | 746 | 22,000 |
| 1996/08/26 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/08/23 | 741 | 746 | 741 | 746 | 6,000 |
| 1996/08/22 | 754 | 754 | 746 | 746 | 4,000 |
| 1996/08/21 | 744 | 744 | 744 | 744 | 1,000 |
| 1996/08/20 | 742 | 743 | 742 | 743 | 2,000 |
| 1996/08/19 | 739 | 742 | 739 | 742 | 5,000 |
| 1996/08/16 | 739 | 739 | 739 | 739 | 2,000 |
| 1996/08/15 | 697 | 739 | 697 | 739 | 19,000 |
| 1996/08/13 | 689 | 690 | 671 | 690 | 10,000 |
| 1996/08/12 | 690 | 690 | 690 | 690 | 6,000 |
| 1996/08/09 | 715 | 715 | 690 | 690 | 7,000 |
| 1996/08/08 | 730 | 732 | 715 | 715 | 5,000 |
| 1996/08/07 | 721 | 721 | 711 | 721 | 4,000 |
| 1996/08/06 | 730 | 730 | 720 | 720 | 4,000 |
| 1996/08/05 | 735 | 735 | 730 | 730 | 7,000 |
| 1996/08/02 | 727 | 728 | 726 | 728 | 23,000 |
| 1996/08/01 | 748 | 748 | 726 | 726 | 16,000 |
| 1996/07/31 | 747 | 747 | 745 | 745 | 3,000 |
| 1996/07/30 | 747 | 747 | 747 | 747 | 2,000 |
| 1996/07/29 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/07/26 | 758 | 758 | 754 | 755 | 17,000 |
| 1996/07/25 | 759 | 759 | 750 | 750 | 3,000 |
| 1996/07/24 | 770 | 770 | 761 | 761 | 2,000 |
| 1996/07/23 | 781 | 781 | 773 | 773 | 6,000 |
| 1996/07/22 | 781 | 781 | 781 | 781 | 2,000 |
| 1996/07/19 | 785 | 786 | 785 | 786 | 10,000 |
| 1996/07/18 | 781 | 785 | 781 | 785 | 7,000 |
| 1996/07/17 | 770 | 780 | 770 | 780 | 83,000 |
| 1996/07/16 | 790 | 790 | 780 | 780 | 7,000 |
| 1996/07/12 | 818 | 830 | 818 | 820 | 11,000 |
| 1996/07/11 | 801 | 828 | 801 | 828 | 9,000 |
| 1996/07/10 | 821 | 821 | 820 | 820 | 3,000 |
| 1996/07/09 | 829 | 830 | 821 | 822 | 4,000 |
| 1996/07/08 | 830 | 830 | 811 | 829 | 5,000 |
| 1996/07/05 | 820 | 830 | 820 | 830 | 2,000 |
| 1996/07/04 | 829 | 830 | 829 | 830 | 2,000 |
| 1996/07/02 | 844 | 844 | 839 | 839 | 2,000 |
| 1996/07/01 | 822 | 840 | 815 | 815 | 5,000 |
| 1996/06/28 | 855 | 855 | 841 | 841 | 10,000 |
| 1996/06/27 | 855 | 855 | 855 | 855 | 6,000 |
| 1996/06/26 | 855 | 856 | 845 | 855 | 16,000 |
| 1996/06/25 | 840 | 850 | 835 | 845 | 12,000 |
| 1996/06/24 | 844 | 844 | 820 | 821 | 8,000 |
| 1996/06/21 | 845 | 845 | 845 | 845 | 10,000 |
| 1996/06/20 | 818 | 820 | 810 | 816 | 9,000 |
| 1996/06/19 | 821 | 826 | 820 | 820 | 7,000 |
| 1996/06/18 | 818 | 818 | 818 | 818 | 3,000 |
| 1996/06/17 | 817 | 820 | 817 | 817 | 13,000 |
| 1996/06/14 | 815 | 815 | 815 | 815 | 3,000 |
| 1996/06/13 | 810 | 810 | 805 | 810 | 7,000 |
| 1996/06/12 | 810 | 810 | 810 | 810 | 7,000 |
| 1996/06/11 | 802 | 802 | 790 | 790 | 3,000 |
| 1996/06/10 | 802 | 802 | 802 | 802 | 2,000 |
| 1996/06/07 | 830 | 830 | 810 | 810 | 16,000 |
| 1996/06/06 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/06/05 | 810 | 845 | 810 | 815 | 15,000 |
| 1996/06/04 | 802 | 810 | 802 | 805 | 11,000 |
| 1996/06/03 | 829 | 829 | 802 | 802 | 21,000 |
| 1996/05/31 | 840 | 840 | 830 | 830 | 33,000 |
| 1996/05/30 | 841 | 845 | 835 | 835 | 6,000 |
| 1996/05/29 | 860 | 860 | 850 | 850 | 14,000 |
| 1996/05/28 | 840 | 850 | 834 | 850 | 21,000 |
| 1996/05/27 | 869 | 869 | 833 | 833 | 38,000 |
| 1996/05/24 | 861 | 865 | 861 | 864 | 9,000 |
| 1996/05/23 | 885 | 885 | 860 | 861 | 29,000 |
| 1996/05/22 | 878 | 885 | 872 | 885 | 32,000 |
| 1996/05/21 | 910 | 915 | 888 | 888 | 60,000 |
| 1996/05/20 | 900 | 931 | 890 | 910 | 275,000 |
| 1996/05/17 | 850 | 880 | 850 | 880 | 162,000 |
| 1996/05/16 | 845 | 849 | 835 | 835 | 27,000 |
| 1996/05/15 | 805 | 835 | 805 | 835 | 9,000 |
| 1996/05/14 | 840 | 840 | 810 | 810 | 7,000 |
| 1996/05/13 | 839 | 840 | 838 | 840 | 13,000 |
| 1996/05/10 | 821 | 834 | 821 | 834 | 4,000 |
| 1996/05/09 | 835 | 835 | 830 | 830 | 23,000 |
| 1996/05/08 | 840 | 840 | 830 | 830 | 4,000 |
| 1996/05/07 | 849 | 850 | 845 | 845 | 11,000 |
| 1996/05/02 | 850 | 850 | 840 | 840 | 18,000 |
| 1996/05/01 | 869 | 869 | 850 | 850 | 28,000 |
| 1996/04/30 | 871 | 874 | 865 | 870 | 81,000 |
| 1996/04/26 | 836 | 878 | 835 | 869 | 188,000 |
| 1996/04/25 | 825 | 840 | 823 | 823 | 58,000 |
| 1996/04/24 | 829 | 829 | 820 | 820 | 26,000 |
| 1996/04/23 | 829 | 830 | 821 | 829 | 17,000 |
| 1996/04/22 | 829 | 829 | 820 | 825 | 16,000 |
| 1996/04/19 | 828 | 830 | 820 | 820 | 24,000 |
| 1996/04/18 | 820 | 830 | 820 | 830 | 19,000 |
| 1996/04/17 | 829 | 830 | 810 | 810 | 18,000 |
| 1996/04/16 | 799 | 833 | 799 | 820 | 41,000 |
| 1996/04/15 | 785 | 790 | 785 | 790 | 19,000 |
| 1996/04/12 | 781 | 790 | 780 | 790 | 19,000 |
| 1996/04/11 | 784 | 790 | 775 | 780 | 25,000 |
| 1996/04/10 | 790 | 790 | 785 | 785 | 15,000 |
| 1996/04/09 | 780 | 790 | 780 | 790 | 25,000 |
| 1996/04/08 | 790 | 790 | 775 | 780 | 36,000 |
| 1996/04/05 | 790 | 790 | 780 | 790 | 16,000 |
| 1996/04/04 | 790 | 799 | 790 | 799 | 20,000 |
| 1996/04/03 | 791 | 800 | 788 | 790 | 27,000 |
| 1996/04/02 | 773 | 790 | 773 | 790 | 10,000 |
| 1996/04/01 | 790 | 790 | 761 | 761 | 9,000 |
| 1996/03/29 | 759 | 780 | 759 | 780 | 11,000 |
| 1996/03/28 | 770 | 770 | 759 | 759 | 7,000 |
| 1996/03/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/03/26 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/03/25 | 741 | 746 | 741 | 745 | 8,000 |
| 1996/03/22 | 745 | 745 | 741 | 741 | 4,000 |
| 1996/03/21 | 741 | 755 | 741 | 755 | 13,000 |
| 1996/03/19 | 745 | 745 | 740 | 745 | 11,000 |
| 1996/03/18 | 740 | 740 | 740 | 740 | 9,000 |
| 1996/03/15 | 731 | 740 | 725 | 740 | 11,000 |
| 1996/03/14 | 740 | 740 | 739 | 740 | 9,000 |
| 1996/03/13 | 741 | 741 | 740 | 740 | 18,000 |
| 1996/03/12 | 741 | 745 | 741 | 741 | 6,000 |
| 1996/03/11 | 740 | 740 | 740 | 740 | 7,000 |
| 1996/03/08 | 761 | 780 | 761 | 780 | 9,000 |
| 1996/03/07 | 761 | 761 | 760 | 760 | 8,000 |
| 1996/03/06 | 771 | 771 | 750 | 750 | 8,000 |
| 1996/03/04 | 789 | 789 | 781 | 781 | 6,000 |
| 1996/03/01 | 780 | 790 | 780 | 790 | 8,000 |
| 1996/02/29 | 780 | 790 | 780 | 790 | 10,000 |
| 1996/02/28 | 818 | 818 | 818 | 818 | 2,000 |
| 1996/02/26 | 816 | 819 | 816 | 819 | 7,000 |
| 1996/02/23 | 786 | 786 | 786 | 786 | 4,000 |
| 1996/02/22 | 783 | 783 | 782 | 782 | 2,000 |
| 1996/02/21 | 783 | 783 | 782 | 782 | 4,000 |
| 1996/02/20 | 810 | 810 | 781 | 781 | 9,000 |
| 1996/02/16 | 815 | 815 | 810 | 810 | 12,000 |
| 1996/02/15 | 812 | 816 | 812 | 816 | 12,000 |
| 1996/02/14 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/02/13 | 821 | 821 | 821 | 821 | 3,000 |
| 1996/02/09 | 835 | 835 | 830 | 833 | 43,000 |
| 1996/02/08 | 830 | 840 | 820 | 832 | 25,000 |
| 1996/02/07 | 804 | 820 | 804 | 810 | 10,000 |
| 1996/02/06 | 820 | 820 | 801 | 802 | 11,000 |
| 1996/02/05 | 830 | 831 | 821 | 825 | 17,000 |
| 1996/02/02 | 839 | 839 | 825 | 830 | 17,000 |
| 1996/02/01 | 835 | 835 | 821 | 831 | 13,000 |
| 1996/01/31 | 840 | 840 | 828 | 828 | 25,000 |
| 1996/01/30 | 832 | 842 | 832 | 838 | 18,000 |
| 1996/01/29 | 831 | 831 | 831 | 831 | 1,000 |
| 1996/01/26 | 830 | 830 | 825 | 825 | 10,000 |
| 1996/01/25 | 805 | 810 | 805 | 810 | 2,000 |
| 1996/01/24 | 820 | 822 | 810 | 810 | 9,000 |
| 1996/01/22 | 821 | 821 | 821 | 821 | 2,000 |
| 1996/01/19 | 820 | 820 | 800 | 812 | 16,000 |
| 1996/01/18 | 845 | 845 | 820 | 820 | 17,000 |
| 1996/01/17 | 855 | 855 | 840 | 845 | 46,000 |
| 1996/01/16 | 839 | 857 | 838 | 855 | 57,000 |
| 1996/01/12 | 829 | 830 | 815 | 815 | 38,000 |
| 1996/01/11 | 811 | 820 | 811 | 815 | 20,000 |
| 1996/01/10 | 801 | 802 | 801 | 801 | 13,000 |
| 1996/01/09 | 809 | 810 | 791 | 800 | 22,000 |
| 1996/01/08 | 820 | 820 | 815 | 815 | 3,000 |
| 1996/01/05 | 830 | 835 | 822 | 822 | 9,000 |
| 1996/01/04 | 830 | 830 | 820 | 830 | 8,000 |