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 |
---|---|---|---|---|---|
1997/12/30 | 371 | 380 | 371 | 380 | 4,000 |
1997/12/29 | 384 | 385 | 372 | 372 | 20,000 |
1997/12/26 | 400 | 400 | 386 | 386 | 32,000 |
1997/12/25 | 365 | 380 | 365 | 380 | 41,000 |
1997/12/24 | 365 | 370 | 365 | 370 | 23,000 |
1997/12/22 | 418 | 418 | 406 | 410 | 35,000 |
1997/12/19 | 445 | 445 | 415 | 415 | 14,000 |
1997/12/18 | 451 | 455 | 450 | 450 | 13,000 |
1997/12/17 | 440 | 455 | 440 | 440 | 11,000 |
1997/12/16 | 457 | 457 | 440 | 440 | 9,000 |
1997/12/15 | 466 | 470 | 460 | 460 | 4,000 |
1997/12/12 | 484 | 485 | 466 | 470 | 16,000 |
1997/12/11 | 491 | 491 | 466 | 470 | 27,000 |
1997/12/10 | 453 | 456 | 453 | 456 | 5,000 |
1997/12/08 | 441 | 441 | 441 | 441 | 3,000 |
1997/12/05 | 431 | 440 | 430 | 440 | 5,000 |
1997/12/04 | 440 | 442 | 430 | 430 | 10,000 |
1997/12/03 | 479 | 479 | 460 | 460 | 29,000 |
1997/12/02 | 485 | 490 | 470 | 470 | 21,000 |
1997/12/01 | 475 | 485 | 471 | 480 | 18,000 |
1997/11/28 | 490 | 490 | 475 | 475 | 6,000 |
1997/11/27 | 476 | 500 | 471 | 480 | 21,000 |
1997/11/26 | 486 | 487 | 482 | 482 | 27,000 |
1997/11/21 | 506 | 506 | 500 | 501 | 10,000 |
1997/11/20 | 506 | 506 | 506 | 506 | 2,000 |
1997/11/19 | 517 | 517 | 516 | 516 | 5,000 |
1997/11/18 | 539 | 539 | 516 | 516 | 15,000 |
1997/11/17 | 519 | 519 | 519 | 519 | 3,000 |
1997/11/14 | 490 | 490 | 476 | 476 | 8,000 |
1997/11/13 | 500 | 503 | 500 | 503 | 6,000 |
1997/11/12 | 520 | 520 | 520 | 520 | 4,000 |
1997/11/11 | 499 | 499 | 499 | 499 | 5,000 |
1997/11/10 | 499 | 499 | 499 | 499 | 1,000 |
1997/11/07 | 525 | 525 | 520 | 520 | 5,000 |
1997/11/06 | 532 | 532 | 525 | 525 | 8,000 |
1997/11/05 | 530 | 530 | 530 | 530 | 1,000 |
1997/11/04 | 550 | 550 | 530 | 530 | 3,000 |
1997/10/31 | 525 | 550 | 525 | 550 | 12,000 |
1997/10/29 | 548 | 549 | 525 | 525 | 10,000 |
1997/10/28 | 503 | 503 | 503 | 503 | 15,000 |
1997/10/27 | 549 | 549 | 547 | 548 | 10,000 |
1997/10/24 | 525 | 530 | 525 | 525 | 9,000 |
1997/10/23 | 540 | 541 | 539 | 539 | 7,000 |
1997/10/22 | 530 | 539 | 530 | 539 | 12,000 |
1997/10/21 | 530 | 530 | 530 | 530 | 3,000 |
1997/10/20 | 528 | 528 | 525 | 525 | 6,000 |
1997/10/17 | 540 | 540 | 525 | 538 | 19,000 |
1997/10/16 | 540 | 541 | 540 | 540 | 22,000 |
1997/10/15 | 531 | 540 | 525 | 540 | 8,000 |
1997/10/14 | 539 | 539 | 530 | 530 | 2,000 |
1997/10/13 | 521 | 540 | 521 | 540 | 12,000 |
1997/10/09 | 520 | 522 | 520 | 522 | 26,000 |
1997/10/08 | 501 | 525 | 501 | 525 | 5,000 |
1997/10/07 | 501 | 501 | 500 | 500 | 11,000 |
1997/10/06 | 466 | 485 | 465 | 485 | 20,000 |
1997/10/03 | 460 | 469 | 460 | 465 | 29,000 |
1997/10/02 | 500 | 500 | 465 | 470 | 30,000 |
1997/10/01 | 540 | 540 | 500 | 500 | 16,000 |
1997/09/30 | 560 | 560 | 550 | 551 | 19,000 |
1997/09/29 | 580 | 580 | 570 | 570 | 10,000 |
1997/09/26 | 629 | 629 | 600 | 600 | 32,000 |
1997/09/25 | 611 | 630 | 611 | 630 | 4,000 |
1997/09/24 | 610 | 610 | 610 | 610 | 9,000 |
1997/09/22 | 630 | 630 | 611 | 611 | 8,000 |
1997/09/19 | 650 | 650 | 640 | 640 | 8,000 |
1997/09/18 | 630 | 630 | 625 | 625 | 4,000 |
1997/09/17 | 631 | 631 | 630 | 630 | 5,000 |
1997/09/16 | 640 | 640 | 630 | 630 | 7,000 |
1997/09/12 | 645 | 645 | 645 | 645 | 7,000 |
1997/09/11 | 660 | 660 | 660 | 660 | 1,000 |
1997/09/10 | 642 | 660 | 642 | 660 | 5,000 |
1997/09/09 | 651 | 651 | 650 | 650 | 4,000 |
1997/09/08 | 660 | 660 | 652 | 652 | 3,000 |
1997/09/05 | 685 | 695 | 680 | 681 | 13,000 |
1997/09/04 | 686 | 700 | 686 | 699 | 5,000 |
1997/09/03 | 702 | 702 | 692 | 700 | 16,000 |
1997/09/02 | 651 | 672 | 651 | 672 | 22,000 |
1997/09/01 | 650 | 651 | 650 | 650 | 72,000 |
1997/08/29 | 660 | 660 | 640 | 641 | 30,000 |
1997/08/28 | 660 | 680 | 660 | 680 | 12,000 |
1997/08/27 | 681 | 681 | 670 | 670 | 7,000 |
1997/08/26 | 690 | 690 | 681 | 681 | 9,000 |
1997/08/25 | 680 | 680 | 680 | 680 | 2,000 |
1997/08/22 | 670 | 670 | 670 | 670 | 21,000 |
1997/08/21 | 701 | 701 | 700 | 700 | 14,000 |
1997/08/20 | 665 | 665 | 665 | 665 | 1,000 |
1997/08/19 | 700 | 700 | 660 | 660 | 8,000 |
1997/08/18 | 700 | 704 | 698 | 700 | 23,000 |
1997/08/15 | 702 | 705 | 702 | 705 | 11,000 |
1997/08/13 | 632 | 632 | 632 | 632 | 1,000 |
1997/08/12 | 640 | 640 | 632 | 632 | 5,000 |
1997/08/11 | 645 | 651 | 635 | 638 | 11,000 |
1997/08/08 | 650 | 650 | 645 | 649 | 12,000 |
1997/08/07 | 653 | 655 | 652 | 652 | 15,000 |
1997/08/06 | 655 | 665 | 650 | 651 | 27,000 |
1997/08/05 | 669 | 670 | 660 | 665 | 18,000 |
1997/08/04 | 692 | 692 | 685 | 685 | 11,000 |
1997/08/01 | 695 | 695 | 692 | 692 | 23,000 |
1997/07/31 | 700 | 705 | 698 | 705 | 33,000 |
1997/07/30 | 700 | 700 | 695 | 700 | 15,000 |
1997/07/29 | 700 | 700 | 695 | 700 | 30,000 |
1997/07/28 | 698 | 715 | 695 | 700 | 21,000 |
1997/07/25 | 700 | 700 | 695 | 695 | 10,000 |
1997/07/24 | 699 | 705 | 695 | 695 | 12,000 |
1997/07/23 | 700 | 705 | 700 | 700 | 35,000 |
1997/07/22 | 730 | 730 | 700 | 700 | 18,000 |
1997/07/18 | 740 | 740 | 735 | 735 | 12,000 |
1997/07/17 | 735 | 744 | 735 | 735 | 40,000 |
1997/07/16 | 733 | 736 | 733 | 735 | 25,000 |
1997/07/15 | 736 | 736 | 736 | 736 | 5,000 |
1997/07/14 | 715 | 730 | 715 | 726 | 42,000 |
1997/07/11 | 700 | 710 | 696 | 710 | 36,000 |
1997/07/10 | 700 | 700 | 690 | 696 | 38,000 |
1997/07/09 | 700 | 700 | 692 | 692 | 15,000 |
1997/07/08 | 689 | 692 | 689 | 692 | 15,000 |
1997/07/07 | 706 | 706 | 692 | 692 | 25,000 |
1997/07/04 | 731 | 731 | 716 | 716 | 13,000 |
1997/07/03 | 735 | 735 | 730 | 730 | 21,000 |
1997/07/02 | 744 | 744 | 730 | 735 | 4,000 |
1997/07/01 | 739 | 739 | 735 | 739 | 17,000 |
1997/06/30 | 739 | 750 | 739 | 740 | 15,000 |
1997/06/27 | 740 | 740 | 737 | 740 | 27,000 |
1997/06/26 | 745 | 745 | 740 | 740 | 30,000 |
1997/06/25 | 740 | 745 | 740 | 745 | 23,000 |
1997/06/24 | 742 | 745 | 740 | 740 | 8,000 |
1997/06/23 | 750 | 750 | 736 | 740 | 35,000 |
1997/06/20 | 750 | 750 | 740 | 740 | 26,000 |
1997/06/19 | 759 | 760 | 750 | 750 | 25,000 |
1997/06/18 | 765 | 765 | 761 | 765 | 14,000 |
1997/06/17 | 760 | 770 | 760 | 760 | 12,000 |
1997/06/16 | 762 | 765 | 758 | 760 | 14,000 |
1997/06/13 | 773 | 773 | 765 | 765 | 26,000 |
1997/06/12 | 779 | 781 | 761 | 763 | 540,000 |
1997/06/11 | 781 | 781 | 778 | 778 | 6,000 |
1997/06/10 | 781 | 781 | 771 | 771 | 16,000 |
1997/06/09 | 781 | 789 | 771 | 771 | 23,000 |
1997/06/06 | 794 | 795 | 790 | 795 | 11,000 |
1997/06/05 | 800 | 800 | 795 | 796 | 15,000 |
1997/06/04 | 795 | 807 | 795 | 800 | 33,000 |
1997/06/03 | 830 | 830 | 790 | 795 | 104,000 |
1997/06/02 | 796 | 822 | 796 | 820 | 130,000 |
1997/05/30 | 780 | 810 | 780 | 794 | 137,000 |
1997/05/29 | 761 | 794 | 753 | 780 | 126,000 |
1997/05/28 | 749 | 755 | 740 | 741 | 23,000 |
1997/05/27 | 715 | 749 | 715 | 749 | 23,000 |
1997/05/26 | 755 | 755 | 735 | 735 | 29,000 |
1997/05/23 | 750 | 750 | 740 | 742 | 19,000 |
1997/05/22 | 738 | 754 | 738 | 740 | 16,000 |
1997/05/21 | 740 | 743 | 733 | 736 | 27,000 |
1997/05/20 | 769 | 769 | 751 | 755 | 42,000 |
1997/05/19 | 741 | 780 | 741 | 769 | 184,000 |
1997/05/16 | 685 | 725 | 685 | 725 | 52,000 |
1997/05/15 | 675 | 685 | 670 | 670 | 12,000 |
1997/05/14 | 666 | 676 | 666 | 675 | 4,000 |
1997/05/13 | 690 | 690 | 681 | 681 | 7,000 |
1997/05/12 | 689 | 690 | 687 | 690 | 5,000 |
1997/05/09 | 700 | 700 | 690 | 691 | 8,000 |
1997/05/08 | 680 | 714 | 680 | 700 | 64,000 |
1997/05/07 | 680 | 685 | 673 | 685 | 28,000 |
1997/05/06 | 665 | 680 | 660 | 671 | 57,000 |
1997/05/02 | 665 | 665 | 656 | 656 | 6,000 |
1997/05/01 | 651 | 665 | 651 | 665 | 23,000 |
1997/04/30 | 648 | 655 | 646 | 650 | 57,000 |
1997/04/28 | 640 | 640 | 630 | 636 | 13,000 |
1997/04/25 | 626 | 630 | 626 | 627 | 15,000 |
1997/04/24 | 627 | 627 | 626 | 626 | 10,000 |
1997/04/23 | 631 | 639 | 625 | 625 | 6,000 |
1997/04/22 | 639 | 640 | 630 | 640 | 8,000 |
1997/04/21 | 636 | 645 | 636 | 640 | 9,000 |
1997/04/18 | 625 | 630 | 620 | 630 | 15,000 |
1997/04/17 | 593 | 623 | 593 | 620 | 7,000 |
1997/04/16 | 572 | 575 | 572 | 573 | 11,000 |
1997/04/15 | 568 | 568 | 568 | 568 | 5,000 |
1997/04/14 | 598 | 598 | 568 | 568 | 3,000 |
1997/04/11 | 572 | 572 | 566 | 568 | 13,000 |
1997/04/10 | 598 | 598 | 580 | 580 | 14,000 |
1997/04/09 | 625 | 625 | 598 | 598 | 14,000 |
1997/04/08 | 605 | 615 | 602 | 615 | 13,000 |
1997/04/07 | 645 | 645 | 645 | 645 | 6,000 |
1997/04/04 | 645 | 645 | 640 | 645 | 14,000 |
1997/04/03 | 621 | 621 | 621 | 621 | 2,000 |
1997/04/02 | 635 | 635 | 615 | 635 | 11,000 |
1997/04/01 | 635 | 635 | 635 | 635 | 18,000 |
1997/03/31 | 637 | 637 | 635 | 635 | 26,000 |
1997/03/28 | 640 | 645 | 635 | 637 | 14,000 |
1997/03/27 | 645 | 645 | 645 | 645 | 16,000 |
1997/03/26 | 637 | 645 | 637 | 645 | 12,000 |
1997/03/25 | 596 | 616 | 596 | 610 | 27,000 |
1997/03/24 | 600 | 610 | 590 | 590 | 17,000 |
1997/03/21 | 600 | 600 | 590 | 590 | 21,000 |
1997/03/19 | 600 | 600 | 596 | 600 | 6,000 |
1997/03/18 | 591 | 602 | 591 | 602 | 15,000 |
1997/03/17 | 600 | 600 | 585 | 585 | 9,000 |
1997/03/14 | 591 | 600 | 580 | 600 | 22,000 |
1997/03/13 | 602 | 602 | 591 | 591 | 32,000 |
1997/03/12 | 620 | 620 | 600 | 600 | 86,000 |
1997/03/11 | 640 | 640 | 639 | 639 | 9,000 |
1997/03/10 | 646 | 646 | 641 | 641 | 5,000 |
1997/03/07 | 649 | 649 | 645 | 645 | 50,000 |
1997/03/06 | 649 | 649 | 649 | 649 | 10,000 |
1997/03/05 | 659 | 659 | 649 | 649 | 6,000 |
1997/03/04 | 660 | 660 | 655 | 659 | 18,000 |
1997/03/03 | 651 | 660 | 651 | 660 | 4,000 |
1997/02/28 | 659 | 660 | 650 | 650 | 9,000 |
1997/02/27 | 669 | 670 | 669 | 670 | 2,000 |
1997/02/26 | 670 | 670 | 650 | 650 | 12,000 |
1997/02/25 | 651 | 651 | 650 | 650 | 2,000 |
1997/02/24 | 642 | 660 | 642 | 660 | 13,000 |
1997/02/21 | 656 | 656 | 640 | 640 | 31,000 |
1997/02/20 | 667 | 668 | 655 | 655 | 17,000 |
1997/02/19 | 668 | 668 | 667 | 667 | 3,000 |
1997/02/18 | 675 | 685 | 667 | 667 | 14,000 |
1997/02/17 | 675 | 675 | 667 | 667 | 19,000 |
1997/02/14 | 665 | 665 | 665 | 665 | 1,000 |
1997/02/13 | 642 | 652 | 642 | 650 | 22,000 |
1997/02/12 | 644 | 660 | 644 | 652 | 15,000 |
1997/02/10 | 645 | 645 | 645 | 645 | 2,000 |
1997/02/07 | 641 | 645 | 641 | 645 | 3,000 |
1997/02/06 | 650 | 650 | 641 | 641 | 16,000 |
1997/02/05 | 652 | 652 | 650 | 650 | 12,000 |
1997/02/04 | 641 | 651 | 641 | 651 | 6,000 |
1997/01/31 | 625 | 640 | 624 | 640 | 19,000 |
1997/01/30 | 617 | 624 | 617 | 624 | 18,000 |
1997/01/29 | 611 | 614 | 611 | 614 | 8,000 |
1997/01/28 | 610 | 615 | 610 | 610 | 8,000 |
1997/01/27 | 621 | 621 | 611 | 611 | 40,000 |
1997/01/24 | 620 | 620 | 611 | 611 | 13,000 |
1997/01/23 | 640 | 640 | 640 | 640 | 6,000 |
1997/01/22 | 645 | 645 | 645 | 645 | 1,000 |
1997/01/21 | 630 | 630 | 630 | 630 | 3,000 |
1997/01/20 | 656 | 656 | 645 | 645 | 7,000 |
1997/01/17 | 656 | 656 | 650 | 650 | 12,000 |
1997/01/16 | 642 | 656 | 642 | 651 | 8,000 |
1997/01/14 | 646 | 646 | 640 | 641 | 8,000 |
1997/01/13 | 629 | 640 | 620 | 640 | 11,000 |
1997/01/10 | 640 | 640 | 630 | 630 | 10,000 |
1997/01/09 | 640 | 640 | 640 | 640 | 3,000 |
1997/01/08 | 671 | 671 | 670 | 670 | 20,000 |
1997/01/07 | 672 | 672 | 671 | 671 | 10,000 |