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 |
---|---|---|---|---|---|
1998/12/30 | 281 | 281 | 281 | 281 | 2,000 |
1998/12/29 | 290 | 291 | 290 | 290 | 10,000 |
1998/12/28 | 320 | 320 | 281 | 281 | 18,000 |
1998/12/25 | 300 | 300 | 290 | 300 | 4,000 |
1998/12/24 | 294 | 300 | 281 | 300 | 13,000 |
1998/12/22 | 290 | 300 | 275 | 300 | 37,000 |
1998/12/21 | 300 | 300 | 290 | 290 | 11,000 |
1998/12/18 | 319 | 319 | 300 | 300 | 2,000 |
1998/12/16 | 310 | 310 | 300 | 300 | 5,000 |
1998/12/15 | 305 | 310 | 305 | 305 | 9,000 |
1998/12/14 | 310 | 310 | 305 | 305 | 20,000 |
1998/12/11 | 335 | 335 | 320 | 325 | 40,000 |
1998/12/10 | 302 | 305 | 300 | 300 | 5,000 |
1998/12/09 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/08 | 296 | 300 | 296 | 296 | 6,000 |
1998/12/07 | 296 | 300 | 296 | 300 | 5,000 |
1998/12/04 | 300 | 300 | 290 | 290 | 7,000 |
1998/12/03 | 309 | 309 | 300 | 300 | 15,000 |
1998/12/02 | 306 | 311 | 306 | 310 | 7,000 |
1998/12/01 | 322 | 322 | 305 | 305 | 6,000 |
1998/11/30 | 322 | 330 | 322 | 323 | 17,000 |
1998/11/27 | 340 | 340 | 337 | 337 | 19,000 |
1998/11/26 | 345 | 345 | 340 | 340 | 23,000 |
1998/11/25 | 315 | 328 | 315 | 325 | 21,000 |
1998/11/24 | 300 | 322 | 300 | 320 | 24,000 |
1998/11/20 | 300 | 314 | 300 | 309 | 13,000 |
1998/11/19 | 300 | 309 | 300 | 300 | 24,000 |
1998/11/18 | 290 | 290 | 285 | 290 | 15,000 |
1998/11/17 | 289 | 295 | 285 | 285 | 20,000 |
1998/11/16 | 274 | 319 | 274 | 319 | 28,000 |
1998/11/13 | 264 | 271 | 264 | 270 | 26,000 |
1998/11/12 | 263 | 265 | 263 | 264 | 12,000 |
1998/11/11 | 263 | 265 | 261 | 261 | 20,000 |
1998/11/10 | 261 | 263 | 261 | 261 | 10,000 |
1998/11/09 | 261 | 261 | 261 | 261 | 37,000 |
1998/11/06 | 261 | 261 | 260 | 261 | 12,000 |
1998/11/05 | 261 | 261 | 260 | 261 | 39,000 |
1998/11/04 | 261 | 261 | 260 | 261 | 20,000 |
1998/11/02 | 261 | 261 | 261 | 261 | 1,000 |
1998/10/30 | 258 | 258 | 258 | 258 | 11,000 |
1998/10/29 | 258 | 260 | 257 | 260 | 21,000 |
1998/10/28 | 255 | 260 | 255 | 257 | 9,000 |
1998/10/27 | 260 | 260 | 258 | 260 | 12,000 |
1998/10/26 | 285 | 285 | 260 | 260 | 41,000 |
1998/10/23 | 275 | 275 | 265 | 265 | 11,000 |
1998/10/22 | 275 | 275 | 274 | 275 | 16,000 |
1998/10/21 | 250 | 275 | 250 | 273 | 18,000 |
1998/10/20 | 249 | 250 | 249 | 250 | 6,000 |
1998/10/19 | 250 | 251 | 248 | 250 | 24,000 |
1998/10/16 | 250 | 250 | 249 | 250 | 16,000 |
1998/10/15 | 254 | 254 | 250 | 250 | 11,000 |
1998/10/14 | 255 | 255 | 251 | 255 | 6,000 |
1998/10/13 | 255 | 256 | 250 | 255 | 12,000 |
1998/10/12 | 255 | 265 | 255 | 255 | 36,000 |
1998/10/09 | 250 | 255 | 250 | 255 | 6,000 |
1998/10/08 | 256 | 256 | 255 | 255 | 6,000 |
1998/10/07 | 250 | 260 | 250 | 255 | 14,000 |
1998/10/06 | 250 | 250 | 240 | 240 | 7,000 |
1998/10/05 | 258 | 258 | 240 | 250 | 12,000 |
1998/10/02 | 270 | 270 | 258 | 258 | 16,000 |
1998/10/01 | 299 | 299 | 270 | 270 | 14,000 |
1998/09/29 | 300 | 300 | 300 | 300 | 5,000 |
1998/09/28 | 304 | 304 | 303 | 304 | 26,000 |
1998/09/25 | 300 | 300 | 300 | 300 | 12,000 |
1998/09/24 | 304 | 304 | 304 | 304 | 1,000 |
1998/09/22 | 309 | 309 | 300 | 300 | 5,000 |
1998/09/21 | 308 | 308 | 295 | 295 | 17,000 |
1998/09/18 | 301 | 309 | 301 | 309 | 4,000 |
1998/09/17 | 309 | 315 | 309 | 309 | 17,000 |
1998/09/16 | 302 | 305 | 302 | 305 | 5,000 |
1998/09/14 | 301 | 301 | 301 | 301 | 12,000 |
1998/09/11 | 329 | 329 | 320 | 320 | 16,000 |
1998/09/10 | 341 | 341 | 325 | 330 | 10,000 |
1998/09/09 | 350 | 350 | 340 | 340 | 12,000 |
1998/09/08 | 360 | 360 | 350 | 350 | 6,000 |
1998/09/07 | 340 | 340 | 340 | 340 | 2,000 |
1998/09/04 | 345 | 345 | 345 | 345 | 13,000 |
1998/09/03 | 350 | 359 | 345 | 359 | 10,000 |
1998/09/02 | 354 | 354 | 346 | 350 | 42,000 |
1998/09/01 | 355 | 355 | 341 | 350 | 12,000 |
1998/08/31 | 370 | 370 | 360 | 360 | 9,000 |
1998/08/28 | 360 | 360 | 355 | 355 | 18,000 |
1998/08/27 | 368 | 368 | 365 | 368 | 7,000 |
1998/08/26 | 385 | 385 | 370 | 380 | 38,000 |
1998/08/25 | 383 | 391 | 380 | 380 | 7,000 |
1998/08/24 | 385 | 385 | 380 | 380 | 7,000 |
1998/08/21 | 390 | 391 | 390 | 390 | 4,000 |
1998/08/20 | 392 | 395 | 380 | 395 | 24,000 |
1998/08/19 | 391 | 391 | 387 | 387 | 17,000 |
1998/08/18 | 398 | 398 | 390 | 391 | 4,000 |
1998/08/17 | 390 | 399 | 385 | 399 | 15,000 |
1998/08/14 | 395 | 395 | 395 | 395 | 1,000 |
1998/08/13 | 390 | 395 | 390 | 395 | 4,000 |
1998/08/12 | 385 | 385 | 385 | 385 | 4,000 |
1998/08/11 | 400 | 400 | 400 | 400 | 4,000 |
1998/08/10 | 420 | 420 | 400 | 400 | 10,000 |
1998/08/07 | 425 | 425 | 420 | 420 | 3,000 |
1998/08/06 | 430 | 430 | 430 | 430 | 3,000 |
1998/08/05 | 440 | 440 | 430 | 430 | 11,000 |
1998/08/04 | 440 | 440 | 440 | 440 | 2,000 |
1998/08/03 | 440 | 440 | 440 | 440 | 2,000 |
1998/07/31 | 440 | 445 | 440 | 440 | 6,000 |
1998/07/30 | 444 | 444 | 435 | 435 | 3,000 |
1998/07/28 | 449 | 449 | 445 | 445 | 2,000 |
1998/07/27 | 455 | 455 | 450 | 450 | 12,000 |
1998/07/24 | 440 | 440 | 440 | 440 | 5,000 |
1998/07/23 | 447 | 447 | 442 | 442 | 4,000 |
1998/07/22 | 450 | 450 | 445 | 447 | 7,000 |
1998/07/21 | 457 | 457 | 450 | 455 | 5,000 |
1998/07/17 | 450 | 455 | 445 | 455 | 18,000 |
1998/07/16 | 454 | 455 | 450 | 450 | 4,000 |
1998/07/15 | 455 | 455 | 455 | 455 | 5,000 |
1998/07/14 | 455 | 455 | 455 | 455 | 1,000 |
1998/07/13 | 442 | 442 | 440 | 440 | 3,000 |
1998/07/10 | 455 | 455 | 452 | 452 | 5,000 |
1998/07/09 | 453 | 455 | 452 | 455 | 4,000 |
1998/07/08 | 452 | 453 | 452 | 452 | 4,000 |
1998/07/07 | 460 | 460 | 451 | 455 | 7,000 |
1998/07/06 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/03 | 450 | 460 | 450 | 460 | 5,000 |
1998/07/02 | 460 | 466 | 460 | 466 | 11,000 |
1998/07/01 | 450 | 450 | 450 | 450 | 19,000 |
1998/06/30 | 470 | 470 | 450 | 450 | 8,000 |
1998/06/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/26 | 462 | 462 | 462 | 462 | 10,000 |
1998/06/24 | 437 | 440 | 437 | 440 | 2,000 |
1998/06/23 | 437 | 437 | 437 | 437 | 2,000 |
1998/06/22 | 474 | 474 | 457 | 457 | 34,000 |
1998/06/19 | 435 | 445 | 435 | 445 | 4,000 |
1998/06/18 | 445 | 445 | 435 | 435 | 3,000 |
1998/06/17 | 405 | 430 | 405 | 430 | 10,000 |
1998/06/16 | 405 | 405 | 400 | 400 | 5,000 |
1998/06/15 | 415 | 415 | 415 | 415 | 2,000 |
1998/06/12 | 441 | 441 | 430 | 430 | 17,000 |
1998/06/11 | 435 | 435 | 435 | 435 | 2,000 |
1998/06/10 | 448 | 448 | 435 | 435 | 4,000 |
1998/06/09 | 435 | 435 | 435 | 435 | 1,000 |
1998/06/08 | 435 | 435 | 435 | 435 | 4,000 |
1998/06/04 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/03 | 430 | 430 | 430 | 430 | 4,000 |
1998/06/02 | 435 | 435 | 430 | 430 | 5,000 |
1998/06/01 | 441 | 441 | 441 | 441 | 1,000 |
1998/05/27 | 450 | 450 | 440 | 440 | 16,000 |
1998/05/26 | 469 | 469 | 450 | 450 | 10,000 |
1998/05/25 | 454 | 454 | 454 | 454 | 4,000 |
1998/05/22 | 458 | 459 | 455 | 459 | 7,000 |
1998/05/21 | 459 | 459 | 459 | 459 | 6,000 |
1998/05/20 | 439 | 449 | 437 | 449 | 19,000 |
1998/05/19 | 439 | 439 | 437 | 439 | 13,000 |
1998/05/18 | 449 | 449 | 439 | 439 | 4,000 |
1998/05/15 | 440 | 479 | 440 | 470 | 22,000 |
1998/05/13 | 450 | 450 | 450 | 450 | 5,000 |
1998/05/12 | 450 | 455 | 450 | 455 | 2,000 |
1998/05/11 | 435 | 435 | 435 | 435 | 2,000 |
1998/05/08 | 435 | 435 | 435 | 435 | 4,000 |
1998/05/06 | 441 | 441 | 440 | 440 | 3,000 |
1998/05/01 | 440 | 440 | 440 | 440 | 2,000 |
1998/04/30 | 460 | 460 | 440 | 450 | 12,000 |
1998/04/28 | 455 | 455 | 455 | 455 | 4,000 |
1998/04/27 | 475 | 475 | 475 | 475 | 8,000 |
1998/04/24 | 440 | 441 | 440 | 440 | 9,000 |
1998/04/23 | 439 | 440 | 435 | 440 | 14,000 |
1998/04/22 | 437 | 439 | 437 | 439 | 6,000 |
1998/04/21 | 440 | 440 | 435 | 435 | 2,000 |
1998/04/20 | 423 | 423 | 423 | 423 | 2,000 |
1998/04/17 | 462 | 462 | 432 | 432 | 4,000 |
1998/04/16 | 462 | 462 | 462 | 462 | 1,000 |
1998/04/15 | 479 | 480 | 479 | 480 | 4,000 |
1998/04/14 | 465 | 480 | 465 | 480 | 3,000 |
1998/04/10 | 467 | 467 | 465 | 465 | 5,000 |
1998/04/09 | 466 | 466 | 461 | 465 | 16,000 |
1998/04/08 | 450 | 451 | 449 | 451 | 5,000 |
1998/04/06 | 446 | 450 | 440 | 450 | 11,000 |
1998/04/03 | 437 | 437 | 432 | 435 | 20,000 |
1998/04/02 | 425 | 425 | 402 | 402 | 19,000 |
1998/04/01 | 487 | 487 | 470 | 470 | 2,000 |
1998/03/31 | 497 | 497 | 485 | 487 | 8,000 |
1998/03/30 | 490 | 498 | 490 | 497 | 17,000 |
1998/03/27 | 480 | 480 | 472 | 475 | 19,000 |
1998/03/26 | 494 | 495 | 470 | 470 | 40,000 |
1998/03/25 | 480 | 490 | 480 | 482 | 25,000 |
1998/03/24 | 481 | 481 | 476 | 480 | 38,000 |
1998/03/23 | 481 | 491 | 481 | 491 | 48,000 |
1998/03/20 | 505 | 505 | 500 | 501 | 12,000 |
1998/03/19 | 519 | 519 | 505 | 505 | 17,000 |
1998/03/18 | 529 | 529 | 524 | 524 | 8,000 |
1998/03/17 | 520 | 520 | 505 | 505 | 11,000 |
1998/03/16 | 539 | 539 | 520 | 530 | 15,000 |
1998/03/13 | 520 | 530 | 520 | 530 | 11,000 |
1998/03/12 | 538 | 538 | 520 | 530 | 11,000 |
1998/03/11 | 520 | 540 | 510 | 540 | 52,000 |
1998/03/10 | 501 | 501 | 500 | 500 | 9,000 |
1998/03/09 | 510 | 515 | 501 | 501 | 12,000 |
1998/03/06 | 508 | 508 | 500 | 500 | 10,000 |
1998/03/05 | 514 | 514 | 508 | 508 | 9,000 |
1998/03/04 | 506 | 515 | 505 | 515 | 3,000 |
1998/03/03 | 502 | 515 | 502 | 505 | 13,000 |
1998/03/02 | 520 | 520 | 500 | 500 | 29,000 |
1998/02/27 | 507 | 507 | 490 | 500 | 28,000 |
1998/02/26 | 491 | 520 | 491 | 515 | 17,000 |
1998/02/25 | 460 | 460 | 450 | 460 | 11,000 |
1998/02/24 | 465 | 468 | 460 | 460 | 11,000 |
1998/02/23 | 468 | 468 | 465 | 465 | 10,000 |
1998/02/19 | 474 | 474 | 468 | 469 | 16,000 |
1998/02/18 | 476 | 476 | 475 | 475 | 11,000 |
1998/02/17 | 475 | 475 | 470 | 475 | 9,000 |
1998/02/16 | 475 | 475 | 471 | 471 | 5,000 |
1998/02/13 | 512 | 512 | 505 | 505 | 12,000 |
1998/02/12 | 529 | 529 | 510 | 511 | 10,000 |
1998/02/10 | 490 | 515 | 490 | 510 | 24,000 |
1998/02/09 | 480 | 490 | 480 | 490 | 15,000 |
1998/02/06 | 473 | 485 | 471 | 476 | 18,000 |
1998/02/05 | 473 | 478 | 473 | 474 | 8,000 |
1998/02/04 | 490 | 490 | 473 | 473 | 10,000 |
1998/02/03 | 481 | 481 | 480 | 480 | 6,000 |
1998/02/02 | 472 | 474 | 472 | 474 | 7,000 |
1998/01/30 | 515 | 515 | 490 | 490 | 10,000 |
1998/01/29 | 522 | 529 | 515 | 515 | 19,000 |
1998/01/28 | 496 | 510 | 496 | 510 | 24,000 |
1998/01/27 | 514 | 514 | 495 | 495 | 30,000 |
1998/01/26 | 514 | 514 | 504 | 504 | 20,000 |
1998/01/23 | 455 | 455 | 455 | 455 | 3,000 |
1998/01/22 | 460 | 460 | 455 | 455 | 5,000 |
1998/01/21 | 445 | 469 | 445 | 465 | 21,000 |
1998/01/20 | 444 | 450 | 440 | 441 | 14,000 |
1998/01/19 | 443 | 443 | 443 | 443 | 10,000 |
1998/01/16 | 378 | 378 | 378 | 378 | 2,000 |
1998/01/14 | 375 | 379 | 375 | 379 | 6,000 |
1998/01/13 | 375 | 375 | 375 | 375 | 1,000 |
1998/01/12 | 375 | 380 | 370 | 370 | 13,000 |
1998/01/09 | 399 | 399 | 370 | 370 | 26,000 |
1998/01/08 | 380 | 396 | 376 | 396 | 7,000 |
1998/01/07 | 380 | 380 | 380 | 380 | 5,000 |
1998/01/06 | 385 | 390 | 385 | 390 | 2,000 |
1998/01/05 | 385 | 385 | 380 | 380 | 8,000 |