日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 313 313 312 312 4,000
1999/12/29 311 313 311 312 10,000
1999/12/28 310 312 310 310 9,000
1999/12/27 341 341 310 310 22,000
1999/12/24 305 320 305 306 18,000
1999/12/22 300 305 300 302 18,000
1999/12/21 301 304 301 301 19,000
1999/12/20 302 305 302 303 5,000
1999/12/17 332 332 297 300 42,000
1999/12/16 350 350 332 332 10,000
1999/12/15 355 355 340 340 9,000
1999/12/14 327 335 327 335 8,000
1999/12/13 380 380 340 357 37,000
1999/12/10 337 340 337 340 28,000
1999/12/09 335 336 335 335 33,000
1999/12/08 336 336 335 335 10,000
1999/12/07 334 355 334 336 8,000
1999/12/06 331 334 331 334 2,000
1999/12/03 346 347 332 335 15,000
1999/12/02 360 360 350 360 23,000
1999/11/30 351 370 351 369 7,000
1999/11/29 370 372 350 350 10,000
1999/11/26 372 372 350 350 21,000
1999/11/25 360 360 358 358 15,000
1999/11/24 360 361 360 360 18,000
1999/11/22 372 373 360 361 6,000
1999/11/19 360 365 359 359 8,000
1999/11/18 341 349 340 342 13,000
1999/11/17 360 360 340 340 15,000
1999/11/16 335 353 331 350 11,000
1999/11/15 331 356 331 340 10,000
1999/11/12 328 330 328 330 10,000
1999/11/11 331 341 312 328 26,000
1999/11/10 335 335 319 320 16,000
1999/11/09 340 345 330 330 44,000
1999/11/08 348 350 330 330 13,000
1999/11/05 356 356 345 346 25,000
1999/11/04 350 365 350 355 18,000
1999/11/02 350 351 350 350 15,000
1999/11/01 365 365 350 356 32,000
1999/10/29 370 373 361 361 68,000
1999/10/28 380 380 361 361 25,000
1999/10/27 380 380 379 380 23,000
1999/10/26 395 395 380 381 15,000
1999/10/25 375 400 375 385 19,000
1999/10/22 384 384 376 379 15,000
1999/10/21 398 398 381 381 22,000
1999/10/20 386 400 383 383 16,000
1999/10/19 382 385 380 380 9,000
1999/10/18 380 394 378 393 26,000
1999/10/15 408 408 405 407 8,000
1999/10/14 410 412 410 411 14,000
1999/10/13 425 425 409 410 32,000
1999/10/12 425 425 416 425 21,000
1999/10/08 428 428 415 415 30,000
1999/10/07 425 435 425 428 10,000
1999/10/06 435 436 426 427 8,000
1999/10/05 460 460 460 460 2,000
1999/10/04 445 460 445 457 17,000
1999/10/01 455 460 454 456 15,000
1999/09/30 425 460 417 453 17,000
1999/09/29 420 425 416 420 11,000
1999/09/28 432 432 431 431 6,000
1999/09/27 460 460 431 431 11,000
1999/09/24 440 440 417 421 13,000
1999/09/22 460 460 420 440 15,000
1999/09/21 460 460 450 459 20,000
1999/09/20 460 460 459 460 21,000
1999/09/17 436 437 432 433 12,000
1999/09/16 415 425 415 416 59,000
1999/09/14 431 440 431 440 26,000
1999/09/13 460 461 445 453 26,000
1999/09/10 461 461 451 452 63,000
1999/09/09 460 460 456 456 14,000
1999/09/08 465 465 458 458 50,000
1999/09/07 475 475 465 471 13,000
1999/09/06 461 475 457 462 49,000
1999/09/03 460 465 456 456 16,000
1999/09/02 481 481 460 461 8,000
1999/09/01 470 470 456 456 8,000
1999/08/31 460 460 460 460 3,000
1999/08/30 455 480 455 480 13,000
1999/08/27 470 470 470 470 2,000
1999/08/26 480 480 479 479 8,000
1999/08/25 480 480 471 471 9,000
1999/08/24 470 490 470 475 11,000
1999/08/23 475 475 450 450 17,000
1999/08/20 480 485 475 475 7,000
1999/08/19 481 481 475 480 10,000
1999/08/18 495 500 488 490 27,000
1999/08/17 475 485 470 485 27,000
1999/08/16 504 504 471 475 23,000
1999/08/13 454 469 454 469 2,000
1999/08/12 452 452 452 452 2,000
1999/08/11 452 452 452 452 1,000
1999/08/10 452 452 452 452 1,000
1999/08/09 440 440 432 440 14,000
1999/08/06 458 458 440 442 16,000
1999/08/05 460 460 453 458 11,000
1999/08/04 476 480 460 460 38,000
1999/08/03 480 480 461 461 16,000
1999/08/02 495 495 483 483 6,000
1999/07/30 478 499 478 478 22,000
1999/07/29 484 520 480 518 47,000
1999/07/28 480 481 475 479 8,000
1999/07/27 495 495 470 470 11,000
1999/07/26 495 495 493 495 11,000
1999/07/23 461 490 461 490 37,000
1999/07/22 490 495 480 490 35,000
1999/07/21 519 519 490 510 26,000
1999/07/19 520 538 520 520 56,000
1999/07/16 540 549 505 505 110,000
1999/07/15 490 560 488 524 186,000
1999/07/14 485 487 480 487 23,000
1999/07/13 490 490 480 485 22,000
1999/07/12 485 490 475 489 20,000
1999/07/09 466 490 466 480 39,000
1999/07/08 474 493 473 475 78,000
1999/07/07 466 474 465 465 35,000
1999/07/06 494 494 465 480 82,000
1999/07/05 458 494 458 494 127,000
1999/07/02 428 451 428 450 107,000
1999/07/01 420 435 416 427 62,000
1999/06/30 417 420 410 410 27,000
1999/06/29 412 420 412 412 13,000
1999/06/28 421 421 410 410 18,000
1999/06/25 414 414 393 401 17,000
1999/06/24 421 421 415 418 36,000
1999/06/23 430 434 421 421 52,000
1999/06/22 432 438 425 427 71,000
1999/06/21 422 430 420 430 108,000
1999/06/18 400 419 400 409 135,000
1999/06/17 398 400 395 399 44,000
1999/06/16 382 390 379 385 48,000
1999/06/15 376 382 372 376 16,000
1999/06/14 377 377 371 376 13,000
1999/06/11 382 385 375 375 25,000
1999/06/10 359 372 359 372 26,000
1999/06/09 356 358 353 358 11,000
1999/06/08 360 360 355 358 10,000
1999/06/07 350 351 346 351 9,000
1999/06/04 342 346 342 346 7,000
1999/06/03 348 348 340 346 7,000
1999/06/02 349 349 336 338 7,000
1999/06/01 340 350 325 336 18,000
1999/05/31 340 340 320 325 38,000
1999/05/28 353 353 343 344 21,000
1999/05/27 357 364 357 360 13,000
1999/05/26 366 366 360 360 25,000
1999/05/25 376 376 352 370 15,000
1999/05/24 395 395 380 380 9,000
1999/05/21 378 390 376 390 18,000
1999/05/20 379 384 376 376 18,000
1999/05/19 390 390 374 374 20,000
1999/05/18 407 407 391 400 94,000
1999/05/17 380 410 377 396 248,000
1999/05/14 355 379 350 375 47,000
1999/05/13 350 350 350 350 10,000
1999/05/12 341 351 341 350 12,000
1999/05/11 360 360 355 356 39,000
1999/05/10 365 380 363 374 49,000
1999/05/07 340 364 340 358 71,000
1999/05/06 340 340 337 340 83,000
1999/04/30 340 345 337 340 83,000
1999/04/28 340 340 339 340 64,000
1999/04/27 340 348 339 340 49,000
1999/04/26 340 340 338 340 57,000
1999/04/23 340 345 335 340 59,000
1999/04/22 349 349 340 340 7,000
1999/04/21 352 353 350 353 15,000
1999/04/20 353 354 353 353 4,000
1999/04/19 373 373 370 373 18,000
1999/04/16 352 358 351 358 9,000
1999/04/15 361 361 350 350 18,000
1999/04/14 376 376 361 361 14,000
1999/04/13 370 377 360 361 14,000
1999/04/12 386 386 346 360 12,000
1999/04/09 395 395 384 386 38,000
1999/04/08 380 390 376 390 49,000
1999/04/07 370 375 365 375 24,000
1999/04/06 380 382 360 361 42,000
1999/04/05 355 369 350 365 82,000
1999/04/02 320 339 318 335 47,000
1999/04/01 321 325 316 316 23,000
1999/03/31 328 328 318 318 5,000
1999/03/30 316 320 316 316 4,000
1999/03/29 328 330 325 326 13,000
1999/03/26 339 339 326 329 28,000
1999/03/25 323 329 323 329 40,000
1999/03/24 324 324 315 319 15,000
1999/03/23 310 330 310 325 22,000
1999/03/19 306 310 301 310 14,000
1999/03/18 310 312 308 308 27,000
1999/03/17 310 310 306 310 49,000
1999/03/16 310 310 308 310 24,000
1999/03/15 300 311 300 310 10,000
1999/03/12 310 310 296 300 25,000
1999/03/11 301 315 301 315 15,000
1999/03/10 296 305 296 305 14,000
1999/03/09 300 301 300 300 6,000
1999/03/08 306 309 300 300 16,000
1999/03/05 281 291 281 291 13,000
1999/03/04 281 281 280 281 4,000
1999/03/03 277 280 276 276 6,000
1999/03/02 275 280 275 275 5,000
1999/03/01 276 276 275 275 5,000
1999/02/26 291 291 291 291 14,000
1999/02/25 277 287 277 277 17,000
1999/02/24 278 278 277 277 3,000
1999/02/23 280 285 273 276 9,000
1999/02/22 275 285 275 285 12,000
1999/02/19 285 285 275 275 8,000
1999/02/18 285 285 280 285 9,000
1999/02/17 276 280 276 280 9,000
1999/02/16 275 275 275 275 3,000
1999/02/15 273 273 273 273 6,000
1999/02/12 276 276 272 272 5,000
1999/02/10 273 285 271 271 14,000
1999/02/09 275 275 275 275 4,000
1999/02/08 285 285 285 285 6,000
1999/02/05 285 285 285 285 6,000
1999/02/04 285 285 280 280 3,000
1999/02/03 288 288 287 287 8,000
1999/02/02 290 292 288 288 5,000
1999/02/01 289 292 275 275 18,000
1999/01/29 289 290 289 289 10,000
1999/01/28 281 281 281 281 2,000
1999/01/27 280 281 278 280 16,000
1999/01/26 285 285 279 279 29,000
1999/01/25 274 280 272 280 24,000
1999/01/22 270 274 270 274 40,000
1999/01/21 275 276 270 270 18,000
1999/01/20 270 276 270 273 26,000
1999/01/19 278 278 270 270 19,000
1999/01/18 277 277 275 275 17,000
1999/01/14 280 280 271 272 9,000
1999/01/13 280 282 280 280 14,000
1999/01/12 285 285 285 285 2,000
1999/01/11 283 285 283 285 6,000
1999/01/08 283 283 281 281 2,000
1999/01/07 289 290 281 290 7,000
1999/01/06 281 281 281 281 2,000
1999/01/05 291 291 290 290 10,000

このページの先頭へ