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 |
|---|---|---|---|---|---|
| 2002/12/30 | 202 | 203 | 202 | 203 | 2,000 |
| 2002/12/27 | 202 | 202 | 201 | 202 | 5,000 |
| 2002/12/26 | 202 | 202 | 198 | 202 | 20,000 |
| 2002/12/25 | 184 | 193 | 183 | 192 | 15,000 |
| 2002/12/24 | 180 | 191 | 180 | 189 | 29,000 |
| 2002/12/20 | 188 | 190 | 181 | 188 | 30,000 |
| 2002/12/19 | 180 | 189 | 180 | 189 | 21,000 |
| 2002/12/18 | 190 | 194 | 190 | 190 | 29,000 |
| 2002/12/17 | 205 | 205 | 194 | 194 | 18,000 |
| 2002/12/16 | 211 | 212 | 211 | 211 | 8,000 |
| 2002/12/13 | 211 | 212 | 211 | 212 | 244,000 |
| 2002/12/12 | 218 | 218 | 215 | 215 | 18,000 |
| 2002/12/11 | 235 | 235 | 222 | 222 | 31,000 |
| 2002/12/10 | 229 | 229 | 223 | 223 | 20,000 |
| 2002/12/09 | 216 | 219 | 216 | 219 | 8,000 |
| 2002/12/06 | 221 | 221 | 215 | 215 | 9,000 |
| 2002/12/05 | 220 | 220 | 214 | 216 | 10,000 |
| 2002/12/04 | 226 | 226 | 218 | 218 | 15,000 |
| 2002/12/03 | 228 | 230 | 226 | 226 | 12,000 |
| 2002/12/02 | 228 | 229 | 226 | 229 | 10,000 |
| 2002/11/29 | 225 | 228 | 213 | 213 | 24,000 |
| 2002/11/28 | 225 | 225 | 212 | 215 | 26,000 |
| 2002/11/27 | 211 | 224 | 210 | 224 | 12,000 |
| 2002/11/26 | 225 | 225 | 204 | 210 | 23,000 |
| 2002/11/25 | 219 | 220 | 219 | 220 | 19,000 |
| 2002/11/22 | 215 | 215 | 212 | 212 | 16,000 |
| 2002/11/21 | 199 | 205 | 199 | 205 | 9,000 |
| 2002/11/20 | 191 | 200 | 190 | 199 | 14,000 |
| 2002/11/19 | 215 | 215 | 198 | 198 | 27,000 |
| 2002/11/18 | 225 | 225 | 215 | 215 | 9,000 |
| 2002/11/15 | 224 | 225 | 220 | 220 | 9,000 |
| 2002/11/14 | 225 | 225 | 211 | 225 | 11,000 |
| 2002/11/13 | 213 | 232 | 213 | 232 | 19,000 |
| 2002/11/12 | 217 | 228 | 214 | 228 | 14,000 |
| 2002/11/11 | 225 | 225 | 217 | 217 | 12,000 |
| 2002/11/08 | 225 | 228 | 219 | 220 | 14,000 |
| 2002/11/07 | 221 | 221 | 220 | 220 | 13,000 |
| 2002/11/06 | 222 | 230 | 220 | 220 | 17,000 |
| 2002/11/05 | 214 | 217 | 214 | 217 | 14,000 |
| 2002/11/01 | 216 | 218 | 214 | 214 | 19,000 |
| 2002/10/31 | 218 | 219 | 216 | 216 | 20,000 |
| 2002/10/30 | 226 | 230 | 215 | 215 | 17,000 |
| 2002/10/29 | 233 | 233 | 230 | 230 | 9,000 |
| 2002/10/28 | 237 | 238 | 233 | 238 | 16,000 |
| 2002/10/25 | 233 | 239 | 232 | 238 | 18,000 |
| 2002/10/24 | 235 | 236 | 231 | 232 | 27,000 |
| 2002/10/23 | 240 | 240 | 235 | 235 | 15,000 |
| 2002/10/22 | 245 | 245 | 240 | 240 | 8,000 |
| 2002/10/21 | 245 | 246 | 243 | 245 | 9,000 |
| 2002/10/18 | 237 | 244 | 235 | 240 | 9,000 |
| 2002/10/17 | 243 | 245 | 241 | 245 | 20,000 |
| 2002/10/16 | 245 | 250 | 241 | 241 | 50,000 |
| 2002/10/15 | 238 | 241 | 235 | 241 | 17,000 |
| 2002/10/11 | 233 | 236 | 232 | 233 | 20,000 |
| 2002/10/10 | 236 | 236 | 226 | 232 | 8,000 |
| 2002/10/09 | 240 | 241 | 231 | 231 | 15,000 |
| 2002/10/08 | 240 | 240 | 239 | 240 | 22,000 |
| 2002/10/07 | 269 | 269 | 255 | 255 | 15,000 |
| 2002/10/04 | 282 | 282 | 264 | 264 | 5,000 |
| 2002/10/03 | 285 | 285 | 284 | 284 | 5,000 |
| 2002/10/02 | 290 | 290 | 285 | 286 | 8,000 |
| 2002/10/01 | 284 | 284 | 276 | 279 | 6,000 |
| 2002/09/30 | 287 | 288 | 284 | 284 | 6,000 |
| 2002/09/27 | 294 | 294 | 289 | 290 | 17,000 |
| 2002/09/26 | 285 | 285 | 265 | 285 | 18,000 |
| 2002/09/25 | 272 | 285 | 270 | 285 | 16,000 |
| 2002/09/24 | 265 | 275 | 265 | 275 | 10,000 |
| 2002/09/20 | 275 | 279 | 264 | 264 | 8,000 |
| 2002/09/19 | 277 | 283 | 277 | 280 | 10,000 |
| 2002/09/18 | 265 | 272 | 263 | 272 | 7,000 |
| 2002/09/17 | 257 | 265 | 257 | 265 | 7,000 |
| 2002/09/13 | 251 | 257 | 251 | 255 | 44,000 |
| 2002/09/12 | 273 | 273 | 260 | 261 | 9,000 |
| 2002/09/11 | 265 | 265 | 261 | 263 | 8,000 |
| 2002/09/10 | 279 | 279 | 270 | 275 | 10,000 |
| 2002/09/09 | 263 | 266 | 261 | 264 | 33,000 |
| 2002/09/06 | 263 | 264 | 261 | 264 | 7,000 |
| 2002/09/05 | 257 | 267 | 256 | 267 | 14,000 |
| 2002/09/04 | 270 | 276 | 251 | 251 | 23,000 |
| 2002/09/03 | 276 | 285 | 274 | 285 | 14,000 |
| 2002/09/02 | 284 | 284 | 273 | 278 | 10,000 |
| 2002/08/30 | 294 | 294 | 284 | 284 | 16,000 |
| 2002/08/29 | 288 | 291 | 288 | 291 | 9,000 |
| 2002/08/28 | 298 | 298 | 284 | 298 | 18,000 |
| 2002/08/27 | 298 | 299 | 289 | 289 | 8,000 |
| 2002/08/26 | 297 | 297 | 292 | 296 | 19,000 |
| 2002/08/23 | 288 | 294 | 288 | 293 | 12,000 |
| 2002/08/22 | 286 | 286 | 286 | 286 | 13,000 |
| 2002/08/21 | 286 | 294 | 286 | 292 | 11,000 |
| 2002/08/20 | 293 | 295 | 286 | 286 | 10,000 |
| 2002/08/19 | 291 | 293 | 282 | 293 | 11,000 |
| 2002/08/16 | 292 | 293 | 287 | 293 | 8,000 |
| 2002/08/15 | 293 | 293 | 287 | 287 | 17,000 |
| 2002/08/14 | 278 | 279 | 274 | 275 | 12,000 |
| 2002/08/13 | 278 | 281 | 277 | 278 | 16,000 |
| 2002/08/12 | 289 | 289 | 281 | 281 | 6,000 |
| 2002/08/09 | 293 | 294 | 289 | 289 | 12,000 |
| 2002/08/08 | 295 | 295 | 289 | 289 | 3,000 |
| 2002/08/07 | 277 | 279 | 277 | 278 | 4,000 |
| 2002/08/06 | 282 | 282 | 277 | 277 | 11,000 |
| 2002/08/05 | 283 | 284 | 282 | 282 | 7,000 |
| 2002/08/02 | 294 | 294 | 282 | 282 | 13,000 |
| 2002/08/01 | 284 | 285 | 284 | 285 | 3,000 |
| 2002/07/31 | 287 | 289 | 285 | 289 | 9,000 |
| 2002/07/30 | 290 | 290 | 280 | 285 | 22,000 |
| 2002/07/29 | 298 | 310 | 293 | 310 | 34,000 |
| 2002/07/26 | 299 | 299 | 289 | 298 | 25,000 |
| 2002/07/25 | 286 | 298 | 286 | 294 | 13,000 |
| 2002/07/24 | 288 | 288 | 283 | 283 | 6,000 |
| 2002/07/23 | 282 | 289 | 282 | 289 | 10,000 |
| 2002/07/22 | 281 | 297 | 281 | 297 | 13,000 |
| 2002/07/19 | 287 | 287 | 285 | 285 | 6,000 |
| 2002/07/18 | 299 | 299 | 299 | 299 | 3,000 |
| 2002/07/17 | 285 | 287 | 285 | 286 | 6,000 |
| 2002/07/16 | 288 | 288 | 285 | 286 | 14,000 |
| 2002/07/15 | 286 | 292 | 286 | 292 | 14,000 |
| 2002/07/12 | 290 | 300 | 290 | 290 | 8,000 |
| 2002/07/11 | 290 | 295 | 290 | 290 | 5,000 |
| 2002/07/10 | 300 | 305 | 300 | 305 | 16,000 |
| 2002/07/09 | 296 | 310 | 296 | 304 | 9,000 |
| 2002/07/08 | 302 | 302 | 300 | 301 | 5,000 |
| 2002/07/05 | 296 | 297 | 296 | 297 | 4,000 |
| 2002/07/04 | 295 | 301 | 295 | 300 | 14,000 |
| 2002/07/03 | 289 | 295 | 289 | 295 | 6,000 |
| 2002/07/02 | 304 | 310 | 290 | 290 | 14,000 |
| 2002/07/01 | 286 | 297 | 286 | 297 | 15,000 |
| 2002/06/28 | 293 | 300 | 291 | 300 | 16,000 |
| 2002/06/27 | 281 | 295 | 281 | 293 | 4,000 |
| 2002/06/26 | 305 | 305 | 291 | 291 | 28,000 |
| 2002/06/25 | 294 | 296 | 294 | 295 | 4,000 |
| 2002/06/24 | 301 | 301 | 298 | 298 | 16,000 |
| 2002/06/21 | 310 | 310 | 303 | 303 | 32,000 |
| 2002/06/20 | 281 | 285 | 281 | 285 | 10,000 |
| 2002/06/19 | 288 | 288 | 283 | 283 | 22,000 |
| 2002/06/18 | 286 | 297 | 285 | 286 | 22,000 |
| 2002/06/17 | 297 | 297 | 281 | 283 | 28,000 |
| 2002/06/14 | 293 | 294 | 291 | 293 | 66,000 |
| 2002/06/13 | 307 | 307 | 297 | 297 | 12,000 |
| 2002/06/12 | 305 | 310 | 304 | 310 | 12,000 |
| 2002/06/11 | 301 | 306 | 300 | 305 | 11,000 |
| 2002/06/10 | 304 | 304 | 302 | 302 | 8,000 |
| 2002/06/07 | 305 | 306 | 303 | 304 | 15,000 |
| 2002/06/06 | 321 | 321 | 310 | 310 | 22,000 |
| 2002/06/05 | 320 | 322 | 320 | 320 | 24,000 |
| 2002/06/04 | 322 | 322 | 318 | 319 | 17,000 |
| 2002/06/03 | 321 | 321 | 321 | 321 | 9,000 |
| 2002/05/31 | 320 | 325 | 320 | 321 | 10,000 |
| 2002/05/30 | 321 | 322 | 320 | 320 | 7,000 |
| 2002/05/29 | 333 | 333 | 320 | 320 | 38,000 |
| 2002/05/28 | 322 | 334 | 322 | 333 | 59,000 |
| 2002/05/27 | 318 | 320 | 315 | 315 | 37,000 |
| 2002/05/24 | 319 | 319 | 311 | 318 | 39,000 |
| 2002/05/23 | 315 | 319 | 315 | 319 | 37,000 |
| 2002/05/22 | 308 | 310 | 308 | 310 | 49,000 |
| 2002/05/21 | 310 | 310 | 303 | 303 | 7,000 |
| 2002/05/20 | 317 | 317 | 310 | 310 | 10,000 |
| 2002/05/17 | 318 | 318 | 317 | 317 | 7,000 |
| 2002/05/16 | 312 | 312 | 301 | 308 | 66,000 |
| 2002/05/15 | 293 | 315 | 287 | 314 | 36,000 |
| 2002/05/14 | 294 | 295 | 285 | 285 | 30,000 |
| 2002/05/13 | 296 | 296 | 293 | 293 | 13,000 |
| 2002/05/10 | 307 | 307 | 296 | 296 | 7,000 |
| 2002/05/09 | 317 | 317 | 302 | 302 | 10,000 |
| 2002/05/08 | 297 | 302 | 297 | 302 | 3,000 |
| 2002/05/07 | 298 | 298 | 295 | 295 | 12,000 |
| 2002/05/02 | 298 | 300 | 298 | 298 | 6,000 |
| 2002/05/01 | 305 | 305 | 295 | 297 | 20,000 |
| 2002/04/30 | 321 | 321 | 300 | 300 | 48,000 |
| 2002/04/26 | 332 | 332 | 320 | 320 | 15,000 |
| 2002/04/25 | 323 | 327 | 320 | 327 | 27,000 |
| 2002/04/24 | 337 | 339 | 315 | 328 | 53,000 |
| 2002/04/23 | 336 | 346 | 336 | 337 | 56,000 |
| 2002/04/22 | 348 | 349 | 339 | 340 | 75,000 |
| 2002/04/19 | 335 | 355 | 335 | 352 | 254,000 |
| 2002/04/18 | 318 | 335 | 314 | 335 | 114,000 |
| 2002/04/17 | 320 | 323 | 309 | 315 | 48,000 |
| 2002/04/16 | 292 | 320 | 292 | 317 | 68,000 |
| 2002/04/15 | 300 | 300 | 291 | 291 | 8,000 |
| 2002/04/12 | 313 | 313 | 302 | 302 | 11,000 |
| 2002/04/11 | 311 | 311 | 308 | 308 | 6,000 |
| 2002/04/10 | 312 | 312 | 308 | 308 | 11,000 |
| 2002/04/09 | 328 | 328 | 322 | 324 | 20,000 |
| 2002/04/08 | 306 | 330 | 306 | 329 | 65,000 |
| 2002/04/05 | 306 | 306 | 304 | 304 | 6,000 |
| 2002/04/04 | 310 | 310 | 306 | 306 | 17,000 |
| 2002/04/03 | 307 | 310 | 307 | 310 | 14,000 |
| 2002/04/02 | 325 | 325 | 306 | 310 | 9,000 |
| 2002/04/01 | 309 | 330 | 300 | 330 | 20,000 |
| 2002/03/29 | 319 | 319 | 304 | 313 | 7,000 |
| 2002/03/28 | 318 | 319 | 302 | 304 | 11,000 |
| 2002/03/27 | 310 | 326 | 310 | 319 | 10,000 |
| 2002/03/26 | 321 | 321 | 309 | 310 | 33,000 |
| 2002/03/25 | 334 | 335 | 321 | 331 | 35,000 |
| 2002/03/22 | 329 | 334 | 322 | 334 | 15,000 |
| 2002/03/20 | 325 | 330 | 325 | 330 | 16,000 |
| 2002/03/19 | 326 | 328 | 320 | 325 | 18,000 |
| 2002/03/18 | 335 | 335 | 325 | 325 | 14,000 |
| 2002/03/15 | 309 | 338 | 309 | 338 | 74,000 |
| 2002/03/14 | 311 | 320 | 308 | 308 | 13,000 |
| 2002/03/13 | 310 | 319 | 310 | 311 | 15,000 |
| 2002/03/12 | 324 | 329 | 324 | 324 | 36,000 |
| 2002/03/11 | 330 | 335 | 325 | 329 | 52,000 |
| 2002/03/08 | 310 | 325 | 295 | 325 | 116,000 |
| 2002/03/07 | 277 | 290 | 276 | 290 | 20,000 |
| 2002/03/06 | 279 | 279 | 265 | 266 | 7,000 |
| 2002/03/05 | 280 | 280 | 265 | 279 | 21,000 |
| 2002/03/04 | 256 | 280 | 256 | 280 | 22,000 |
| 2002/03/01 | 253 | 256 | 245 | 256 | 19,000 |
| 2002/02/28 | 250 | 253 | 245 | 253 | 18,000 |
| 2002/02/27 | 255 | 255 | 250 | 255 | 16,000 |
| 2002/02/26 | 255 | 255 | 238 | 243 | 18,000 |
| 2002/02/25 | 246 | 246 | 241 | 245 | 6,000 |
| 2002/02/22 | 236 | 240 | 234 | 239 | 8,000 |
| 2002/02/21 | 246 | 250 | 246 | 250 | 10,000 |
| 2002/02/20 | 230 | 234 | 230 | 234 | 3,000 |
| 2002/02/19 | 245 | 245 | 241 | 241 | 5,000 |
| 2002/02/18 | 246 | 246 | 246 | 246 | 5,000 |
| 2002/02/15 | 245 | 248 | 240 | 246 | 9,000 |
| 2002/02/14 | 246 | 246 | 240 | 240 | 8,000 |
| 2002/02/13 | 244 | 249 | 244 | 249 | 18,000 |
| 2002/02/12 | 224 | 235 | 224 | 235 | 5,000 |
| 2002/02/08 | 220 | 221 | 220 | 220 | 21,000 |
| 2002/02/07 | 224 | 225 | 220 | 220 | 9,000 |
| 2002/02/06 | 221 | 225 | 221 | 225 | 7,000 |
| 2002/02/05 | 226 | 226 | 221 | 221 | 4,000 |
| 2002/02/04 | 223 | 223 | 223 | 223 | 4,000 |
| 2002/02/01 | 226 | 239 | 226 | 226 | 4,000 |
| 2002/01/31 | 226 | 231 | 226 | 226 | 7,000 |
| 2002/01/30 | 225 | 231 | 225 | 231 | 8,000 |
| 2002/01/29 | 225 | 225 | 225 | 225 | 3,000 |
| 2002/01/28 | 235 | 235 | 225 | 225 | 19,000 |
| 2002/01/25 | 229 | 234 | 229 | 234 | 5,000 |
| 2002/01/24 | 235 | 235 | 230 | 235 | 7,000 |
| 2002/01/23 | 236 | 236 | 230 | 232 | 5,000 |
| 2002/01/22 | 237 | 237 | 236 | 237 | 5,000 |
| 2002/01/21 | 232 | 238 | 232 | 238 | 11,000 |
| 2002/01/18 | 222 | 227 | 222 | 227 | 8,000 |
| 2002/01/17 | 227 | 228 | 223 | 228 | 4,000 |
| 2002/01/15 | 222 | 223 | 220 | 220 | 6,000 |
| 2002/01/11 | 228 | 229 | 224 | 225 | 22,000 |
| 2002/01/10 | 241 | 241 | 225 | 228 | 23,000 |
| 2002/01/09 | 248 | 248 | 246 | 247 | 3,000 |
| 2002/01/08 | 243 | 249 | 240 | 248 | 4,000 |
| 2002/01/07 | 244 | 244 | 240 | 240 | 5,000 |
| 2002/01/04 | 256 | 256 | 255 | 255 | 3,000 |