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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 264 | 255 | 261 | 28,000 |
| 2003/12/29 | 253 | 255 | 250 | 255 | 26,000 |
| 2003/12/26 | 250 | 251 | 248 | 248 | 71,000 |
| 2003/12/25 | 249 | 250 | 249 | 249 | 38,000 |
| 2003/12/24 | 251 | 251 | 245 | 249 | 23,000 |
| 2003/12/22 | 253 | 254 | 250 | 251 | 26,000 |
| 2003/12/19 | 251 | 253 | 251 | 252 | 16,000 |
| 2003/12/18 | 257 | 257 | 252 | 252 | 2,000 |
| 2003/12/17 | 258 | 258 | 257 | 257 | 10,000 |
| 2003/12/16 | 257 | 259 | 257 | 257 | 9,000 |
| 2003/12/15 | 260 | 261 | 256 | 256 | 15,000 |
| 2003/12/12 | 262 | 262 | 257 | 260 | 55,000 |
| 2003/12/11 | 265 | 265 | 255 | 262 | 42,000 |
| 2003/12/10 | 254 | 258 | 253 | 255 | 23,000 |
| 2003/12/09 | 251 | 253 | 251 | 253 | 11,000 |
| 2003/12/08 | 251 | 251 | 248 | 250 | 19,000 |
| 2003/12/05 | 253 | 254 | 251 | 251 | 13,000 |
| 2003/12/04 | 255 | 255 | 248 | 254 | 30,000 |
| 2003/12/03 | 252 | 257 | 250 | 257 | 20,000 |
| 2003/12/02 | 255 | 258 | 251 | 252 | 32,000 |
| 2003/12/01 | 255 | 255 | 250 | 255 | 9,000 |
| 2003/11/28 | 259 | 259 | 255 | 255 | 11,000 |
| 2003/11/27 | 256 | 257 | 256 | 257 | 5,000 |
| 2003/11/26 | 269 | 269 | 255 | 256 | 37,000 |
| 2003/11/25 | 260 | 265 | 260 | 262 | 24,000 |
| 2003/11/21 | 250 | 256 | 250 | 256 | 12,000 |
| 2003/11/20 | 245 | 250 | 244 | 250 | 17,000 |
| 2003/11/19 | 244 | 245 | 240 | 244 | 27,000 |
| 2003/11/18 | 251 | 251 | 246 | 246 | 25,000 |
| 2003/11/17 | 265 | 265 | 252 | 252 | 20,000 |
| 2003/11/14 | 264 | 264 | 262 | 262 | 16,000 |
| 2003/11/13 | 264 | 265 | 261 | 261 | 20,000 |
| 2003/11/12 | 256 | 264 | 256 | 264 | 19,000 |
| 2003/11/11 | 260 | 260 | 257 | 257 | 12,000 |
| 2003/11/10 | 267 | 267 | 265 | 266 | 10,000 |
| 2003/11/07 | 273 | 274 | 255 | 257 | 36,000 |
| 2003/11/06 | 272 | 275 | 272 | 274 | 4,000 |
| 2003/11/05 | 276 | 277 | 274 | 275 | 6,000 |
| 2003/11/04 | 272 | 280 | 272 | 274 | 36,000 |
| 2003/10/31 | 267 | 270 | 264 | 270 | 50,000 |
| 2003/10/30 | 271 | 272 | 265 | 266 | 21,000 |
| 2003/10/29 | 277 | 279 | 270 | 270 | 32,000 |
| 2003/10/28 | 277 | 277 | 276 | 276 | 10,000 |
| 2003/10/27 | 277 | 278 | 277 | 277 | 16,000 |
| 2003/10/24 | 275 | 278 | 272 | 277 | 19,000 |
| 2003/10/23 | 284 | 284 | 275 | 275 | 23,000 |
| 2003/10/22 | 290 | 290 | 285 | 285 | 15,000 |
| 2003/10/21 | 286 | 290 | 286 | 287 | 25,000 |
| 2003/10/20 | 284 | 286 | 284 | 285 | 18,000 |
| 2003/10/17 | 290 | 290 | 284 | 284 | 11,000 |
| 2003/10/16 | 283 | 287 | 283 | 283 | 11,000 |
| 2003/10/15 | 284 | 285 | 282 | 283 | 18,000 |
| 2003/10/14 | 284 | 284 | 282 | 284 | 8,000 |
| 2003/10/10 | 282 | 284 | 282 | 284 | 11,000 |
| 2003/10/09 | 285 | 285 | 281 | 281 | 18,000 |
| 2003/10/08 | 288 | 289 | 286 | 287 | 10,000 |
| 2003/10/07 | 287 | 291 | 286 | 287 | 15,000 |
| 2003/10/06 | 287 | 292 | 287 | 287 | 20,000 |
| 2003/10/03 | 282 | 288 | 282 | 285 | 10,000 |
| 2003/10/02 | 285 | 285 | 281 | 281 | 9,000 |
| 2003/10/01 | 280 | 283 | 278 | 278 | 4,000 |
| 2003/09/30 | 276 | 276 | 275 | 275 | 22,000 |
| 2003/09/29 | 282 | 285 | 275 | 275 | 19,000 |
| 2003/09/26 | 275 | 277 | 267 | 275 | 66,000 |
| 2003/09/25 | 285 | 285 | 273 | 280 | 21,000 |
| 2003/09/24 | 293 | 295 | 289 | 289 | 25,000 |
| 2003/09/22 | 302 | 302 | 290 | 291 | 21,000 |
| 2003/09/19 | 306 | 308 | 300 | 303 | 23,000 |
| 2003/09/18 | 302 | 306 | 300 | 305 | 18,000 |
| 2003/09/17 | 304 | 312 | 297 | 301 | 42,000 |
| 2003/09/16 | 293 | 299 | 292 | 297 | 28,000 |
| 2003/09/12 | 290 | 290 | 287 | 287 | 62,000 |
| 2003/09/11 | 288 | 288 | 285 | 285 | 22,000 |
| 2003/09/10 | 294 | 295 | 288 | 288 | 29,000 |
| 2003/09/09 | 295 | 299 | 293 | 293 | 19,000 |
| 2003/09/08 | 303 | 303 | 300 | 300 | 20,000 |
| 2003/09/05 | 295 | 304 | 295 | 304 | 38,000 |
| 2003/09/04 | 296 | 298 | 291 | 295 | 37,000 |
| 2003/09/03 | 298 | 301 | 296 | 296 | 47,000 |
| 2003/09/02 | 294 | 298 | 293 | 298 | 47,000 |
| 2003/09/01 | 284 | 294 | 284 | 293 | 28,000 |
| 2003/08/29 | 288 | 289 | 279 | 280 | 33,000 |
| 2003/08/28 | 287 | 289 | 274 | 274 | 52,000 |
| 2003/08/27 | 280 | 286 | 280 | 282 | 37,000 |
| 2003/08/26 | 277 | 280 | 275 | 277 | 37,000 |
| 2003/08/25 | 277 | 281 | 276 | 281 | 26,000 |
| 2003/08/22 | 273 | 277 | 273 | 277 | 34,000 |
| 2003/08/21 | 271 | 275 | 271 | 273 | 36,000 |
| 2003/08/20 | 272 | 278 | 270 | 271 | 60,000 |
| 2003/08/19 | 270 | 272 | 268 | 270 | 64,000 |
| 2003/08/18 | 265 | 273 | 265 | 270 | 46,000 |
| 2003/08/15 | 261 | 264 | 260 | 262 | 35,000 |
| 2003/08/14 | 257 | 261 | 257 | 260 | 48,000 |
| 2003/08/13 | 254 | 258 | 254 | 257 | 13,000 |
| 2003/08/12 | 253 | 257 | 251 | 255 | 25,000 |
| 2003/08/11 | 252 | 254 | 250 | 251 | 22,000 |
| 2003/08/08 | 271 | 271 | 254 | 254 | 30,000 |
| 2003/08/07 | 270 | 270 | 262 | 262 | 6,000 |
| 2003/08/06 | 274 | 274 | 271 | 271 | 4,000 |
| 2003/08/05 | 278 | 278 | 270 | 274 | 10,000 |
| 2003/08/04 | 278 | 279 | 275 | 278 | 25,000 |
| 2003/08/01 | 277 | 286 | 273 | 273 | 19,000 |
| 2003/07/31 | 288 | 288 | 275 | 277 | 16,000 |
| 2003/07/30 | 287 | 288 | 282 | 288 | 38,000 |
| 2003/07/29 | 282 | 283 | 280 | 283 | 32,000 |
| 2003/07/28 | 283 | 283 | 280 | 281 | 22,000 |
| 2003/07/25 | 272 | 275 | 271 | 273 | 11,000 |
| 2003/07/24 | 274 | 274 | 272 | 272 | 8,000 |
| 2003/07/23 | 268 | 276 | 268 | 271 | 16,000 |
| 2003/07/22 | 267 | 273 | 265 | 268 | 17,000 |
| 2003/07/18 | 264 | 272 | 264 | 268 | 28,000 |
| 2003/07/17 | 277 | 277 | 271 | 272 | 11,000 |
| 2003/07/16 | 290 | 290 | 280 | 280 | 12,000 |
| 2003/07/15 | 290 | 290 | 284 | 285 | 18,000 |
| 2003/07/14 | 290 | 290 | 283 | 288 | 7,000 |
| 2003/07/11 | 287 | 287 | 280 | 285 | 22,000 |
| 2003/07/10 | 289 | 290 | 286 | 288 | 14,000 |
| 2003/07/09 | 294 | 294 | 290 | 290 | 12,000 |
| 2003/07/08 | 295 | 295 | 290 | 294 | 26,000 |
| 2003/07/07 | 285 | 291 | 282 | 291 | 24,000 |
| 2003/07/04 | 273 | 286 | 273 | 285 | 23,000 |
| 2003/07/03 | 291 | 298 | 273 | 273 | 48,000 |
| 2003/07/02 | 283 | 294 | 281 | 291 | 67,000 |
| 2003/07/01 | 269 | 280 | 268 | 279 | 70,000 |
| 2003/06/30 | 262 | 264 | 260 | 260 | 38,000 |
| 2003/06/27 | 256 | 265 | 256 | 262 | 28,000 |
| 2003/06/26 | 264 | 264 | 249 | 256 | 70,000 |
| 2003/06/25 | 256 | 262 | 256 | 259 | 15,000 |
| 2003/06/24 | 262 | 262 | 256 | 256 | 28,000 |
| 2003/06/23 | 270 | 270 | 262 | 262 | 28,000 |
| 2003/06/20 | 255 | 259 | 252 | 259 | 19,000 |
| 2003/06/19 | 256 | 260 | 255 | 260 | 12,000 |
| 2003/06/18 | 260 | 261 | 255 | 255 | 21,000 |
| 2003/06/17 | 255 | 262 | 255 | 260 | 16,000 |
| 2003/06/16 | 260 | 260 | 250 | 254 | 23,000 |
| 2003/06/13 | 256 | 258 | 253 | 256 | 57,000 |
| 2003/06/12 | 251 | 256 | 251 | 255 | 24,000 |
| 2003/06/11 | 250 | 253 | 250 | 251 | 7,000 |
| 2003/06/10 | 255 | 255 | 249 | 252 | 11,000 |
| 2003/06/09 | 248 | 259 | 248 | 258 | 48,000 |
| 2003/06/06 | 247 | 248 | 247 | 248 | 16,000 |
| 2003/06/05 | 243 | 248 | 243 | 247 | 24,000 |
| 2003/06/04 | 243 | 243 | 242 | 243 | 26,000 |
| 2003/06/03 | 243 | 244 | 241 | 243 | 40,000 |
| 2003/06/02 | 243 | 243 | 242 | 242 | 23,000 |
| 2003/05/30 | 247 | 247 | 238 | 242 | 24,000 |
| 2003/05/29 | 236 | 242 | 235 | 237 | 17,000 |
| 2003/05/28 | 239 | 242 | 236 | 236 | 13,000 |
| 2003/05/27 | 237 | 237 | 233 | 233 | 18,000 |
| 2003/05/26 | 245 | 246 | 236 | 236 | 31,000 |
| 2003/05/23 | 237 | 255 | 237 | 242 | 36,000 |
| 2003/05/22 | 237 | 239 | 237 | 237 | 5,000 |
| 2003/05/21 | 243 | 243 | 237 | 237 | 8,000 |
| 2003/05/19 | 244 | 244 | 237 | 244 | 10,000 |
| 2003/05/16 | 246 | 246 | 243 | 246 | 10,000 |
| 2003/05/15 | 245 | 245 | 236 | 245 | 8,000 |
| 2003/05/14 | 245 | 245 | 238 | 238 | 10,000 |
| 2003/05/13 | 235 | 244 | 235 | 243 | 13,000 |
| 2003/05/12 | 232 | 233 | 232 | 233 | 17,000 |
| 2003/05/09 | 229 | 232 | 229 | 232 | 11,000 |
| 2003/05/08 | 229 | 230 | 229 | 230 | 3,000 |
| 2003/05/07 | 229 | 229 | 228 | 229 | 8,000 |
| 2003/05/06 | 229 | 229 | 228 | 228 | 12,000 |
| 2003/05/02 | 228 | 228 | 223 | 223 | 10,000 |
| 2003/05/01 | 230 | 230 | 227 | 227 | 6,000 |
| 2003/04/30 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/04/28 | 235 | 235 | 233 | 234 | 18,000 |
| 2003/04/25 | 236 | 238 | 234 | 235 | 22,000 |
| 2003/04/24 | 241 | 242 | 241 | 242 | 18,000 |
| 2003/04/23 | 240 | 240 | 240 | 240 | 8,000 |
| 2003/04/22 | 244 | 246 | 240 | 240 | 20,000 |
| 2003/04/21 | 246 | 246 | 241 | 241 | 12,000 |
| 2003/04/18 | 237 | 240 | 233 | 233 | 12,000 |
| 2003/04/17 | 233 | 233 | 233 | 233 | 7,000 |
| 2003/04/16 | 234 | 234 | 233 | 233 | 11,000 |
| 2003/04/15 | 237 | 237 | 230 | 230 | 8,000 |
| 2003/04/14 | 238 | 238 | 234 | 236 | 37,000 |
| 2003/04/11 | 239 | 240 | 232 | 232 | 21,000 |
| 2003/04/10 | 240 | 240 | 235 | 235 | 11,000 |
| 2003/04/09 | 235 | 240 | 235 | 240 | 4,000 |
| 2003/04/08 | 240 | 240 | 236 | 236 | 4,000 |
| 2003/04/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/04/04 | 236 | 241 | 236 | 241 | 3,000 |
| 2003/04/03 | 245 | 247 | 245 | 247 | 5,000 |
| 2003/04/02 | 230 | 231 | 230 | 231 | 16,000 |
| 2003/04/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/03/31 | 250 | 250 | 235 | 239 | 8,000 |
| 2003/03/28 | 249 | 250 | 248 | 249 | 13,000 |
| 2003/03/27 | 248 | 249 | 247 | 248 | 20,000 |
| 2003/03/26 | 250 | 250 | 240 | 250 | 28,000 |
| 2003/03/25 | 244 | 244 | 237 | 243 | 18,000 |
| 2003/03/24 | 230 | 252 | 230 | 252 | 13,000 |
| 2003/03/20 | 226 | 235 | 226 | 235 | 7,000 |
| 2003/03/19 | 222 | 222 | 216 | 216 | 3,000 |
| 2003/03/18 | 219 | 229 | 218 | 223 | 12,000 |
| 2003/03/17 | 231 | 231 | 229 | 229 | 8,000 |
| 2003/03/14 | 216 | 216 | 216 | 216 | 43,000 |
| 2003/03/13 | 217 | 217 | 216 | 216 | 7,000 |
| 2003/03/12 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/03/11 | 212 | 217 | 212 | 216 | 8,000 |
| 2003/03/10 | 235 | 235 | 222 | 222 | 13,000 |
| 2003/03/07 | 237 | 239 | 235 | 239 | 10,000 |
| 2003/03/06 | 235 | 238 | 234 | 238 | 10,000 |
| 2003/03/05 | 238 | 238 | 233 | 238 | 11,000 |
| 2003/03/04 | 236 | 239 | 234 | 238 | 20,000 |
| 2003/03/03 | 224 | 233 | 224 | 233 | 11,000 |
| 2003/02/28 | 222 | 227 | 222 | 224 | 10,000 |
| 2003/02/27 | 231 | 231 | 220 | 220 | 16,000 |
| 2003/02/26 | 231 | 231 | 226 | 230 | 24,000 |
| 2003/02/25 | 228 | 232 | 228 | 232 | 21,000 |
| 2003/02/24 | 231 | 231 | 228 | 231 | 11,000 |
| 2003/02/21 | 227 | 228 | 226 | 227 | 15,000 |
| 2003/02/20 | 235 | 235 | 225 | 226 | 21,000 |
| 2003/02/19 | 233 | 238 | 227 | 238 | 22,000 |
| 2003/02/18 | 245 | 245 | 219 | 223 | 52,000 |
| 2003/02/17 | 234 | 236 | 232 | 236 | 8,000 |
| 2003/02/14 | 230 | 233 | 229 | 232 | 23,000 |
| 2003/02/13 | 235 | 235 | 227 | 227 | 11,000 |
| 2003/02/12 | 228 | 230 | 226 | 230 | 13,000 |
| 2003/02/10 | 230 | 230 | 222 | 222 | 12,000 |
| 2003/02/07 | 229 | 229 | 228 | 229 | 6,000 |
| 2003/02/06 | 227 | 229 | 224 | 229 | 9,000 |
| 2003/02/05 | 228 | 228 | 227 | 227 | 9,000 |
| 2003/02/04 | 226 | 227 | 225 | 227 | 12,000 |
| 2003/02/03 | 215 | 215 | 208 | 211 | 6,000 |
| 2003/01/31 | 215 | 215 | 209 | 213 | 27,000 |
| 2003/01/30 | 220 | 220 | 216 | 219 | 12,000 |
| 2003/01/29 | 224 | 225 | 220 | 220 | 8,000 |
| 2003/01/28 | 223 | 224 | 223 | 224 | 2,000 |
| 2003/01/27 | 230 | 230 | 220 | 222 | 27,000 |
| 2003/01/24 | 225 | 232 | 225 | 232 | 17,000 |
| 2003/01/23 | 228 | 228 | 216 | 222 | 7,000 |
| 2003/01/22 | 227 | 228 | 227 | 228 | 12,000 |
| 2003/01/21 | 230 | 231 | 226 | 227 | 14,000 |
| 2003/01/20 | 229 | 229 | 228 | 229 | 7,000 |
| 2003/01/17 | 230 | 230 | 228 | 228 | 10,000 |
| 2003/01/16 | 210 | 210 | 207 | 210 | 7,000 |
| 2003/01/15 | 210 | 210 | 207 | 210 | 16,000 |
| 2003/01/14 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/01/10 | 210 | 213 | 210 | 213 | 10,000 |
| 2003/01/09 | 210 | 210 | 205 | 205 | 12,000 |
| 2003/01/08 | 213 | 214 | 210 | 210 | 10,000 |
| 2003/01/07 | 215 | 215 | 213 | 214 | 12,000 |
| 2003/01/06 | 205 | 208 | 205 | 208 | 9,000 |