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 |
---|---|---|---|---|---|
2004/12/30 | 340 | 340 | 338 | 338 | 33,000 |
2004/12/29 | 340 | 342 | 338 | 338 | 45,000 |
2004/12/28 | 339 | 340 | 338 | 340 | 37,000 |
2004/12/27 | 343 | 344 | 338 | 338 | 78,000 |
2004/12/24 | 335 | 337 | 335 | 337 | 123,000 |
2004/12/22 | 333 | 334 | 331 | 332 | 63,000 |
2004/12/21 | 329 | 334 | 329 | 330 | 65,000 |
2004/12/20 | 332 | 332 | 324 | 329 | 129,000 |
2004/12/17 | 334 | 335 | 330 | 333 | 137,000 |
2004/12/16 | 338 | 338 | 334 | 335 | 14,000 |
2004/12/15 | 337 | 338 | 333 | 338 | 23,000 |
2004/12/14 | 340 | 340 | 333 | 333 | 69,000 |
2004/12/13 | 348 | 348 | 334 | 335 | 56,000 |
2004/12/10 | 335 | 335 | 332 | 333 | 51,000 |
2004/12/09 | 338 | 338 | 335 | 335 | 21,000 |
2004/12/08 | 340 | 340 | 337 | 337 | 25,000 |
2004/12/07 | 340 | 342 | 340 | 340 | 17,000 |
2004/12/06 | 337 | 340 | 337 | 339 | 33,000 |
2004/12/03 | 337 | 338 | 336 | 337 | 29,000 |
2004/12/02 | 340 | 340 | 336 | 337 | 63,000 |
2004/12/01 | 337 | 337 | 334 | 334 | 25,000 |
2004/11/30 | 337 | 340 | 336 | 340 | 12,000 |
2004/11/29 | 334 | 340 | 334 | 336 | 25,000 |
2004/11/26 | 342 | 342 | 338 | 338 | 25,000 |
2004/11/25 | 335 | 342 | 335 | 337 | 18,000 |
2004/11/24 | 337 | 340 | 333 | 333 | 27,000 |
2004/11/22 | 345 | 345 | 331 | 340 | 34,000 |
2004/11/19 | 342 | 345 | 342 | 345 | 12,000 |
2004/11/18 | 348 | 348 | 341 | 341 | 27,000 |
2004/11/17 | 352 | 353 | 347 | 347 | 24,000 |
2004/11/16 | 347 | 352 | 347 | 352 | 26,000 |
2004/11/15 | 347 | 350 | 336 | 346 | 41,000 |
2004/11/12 | 340 | 348 | 340 | 348 | 43,000 |
2004/11/11 | 343 | 344 | 340 | 340 | 18,000 |
2004/11/10 | 349 | 349 | 342 | 344 | 25,000 |
2004/11/09 | 338 | 342 | 338 | 342 | 9,000 |
2004/11/08 | 338 | 340 | 338 | 338 | 22,000 |
2004/11/05 | 335 | 342 | 333 | 336 | 32,000 |
2004/11/04 | 338 | 338 | 330 | 330 | 29,000 |
2004/11/02 | 332 | 336 | 330 | 331 | 70,000 |
2004/11/01 | 339 | 339 | 336 | 337 | 4,000 |
2004/10/29 | 339 | 339 | 337 | 339 | 7,000 |
2004/10/28 | 344 | 344 | 339 | 342 | 7,000 |
2004/10/27 | 335 | 337 | 330 | 335 | 24,000 |
2004/10/26 | 332 | 337 | 330 | 330 | 18,000 |
2004/10/25 | 330 | 334 | 328 | 331 | 39,000 |
2004/10/22 | 334 | 339 | 333 | 336 | 22,000 |
2004/10/21 | 340 | 345 | 334 | 334 | 19,000 |
2004/10/20 | 340 | 340 | 333 | 333 | 13,000 |
2004/10/19 | 339 | 350 | 336 | 340 | 55,000 |
2004/10/18 | 345 | 345 | 338 | 338 | 21,000 |
2004/10/15 | 345 | 345 | 342 | 342 | 22,000 |
2004/10/14 | 347 | 349 | 345 | 345 | 14,000 |
2004/10/13 | 347 | 355 | 347 | 355 | 9,000 |
2004/10/12 | 347 | 347 | 346 | 346 | 9,000 |
2004/10/08 | 349 | 349 | 345 | 347 | 19,000 |
2004/10/07 | 351 | 354 | 349 | 352 | 8,000 |
2004/10/06 | 350 | 355 | 349 | 355 | 16,000 |
2004/10/05 | 356 | 356 | 348 | 348 | 46,000 |
2004/10/04 | 350 | 351 | 339 | 344 | 45,000 |
2004/10/01 | 340 | 341 | 338 | 339 | 20,000 |
2004/09/30 | 342 | 342 | 338 | 339 | 11,000 |
2004/09/29 | 337 | 338 | 337 | 338 | 9,000 |
2004/09/28 | 341 | 341 | 339 | 340 | 20,000 |
2004/09/27 | 357 | 357 | 350 | 351 | 21,000 |
2004/09/24 | 355 | 357 | 351 | 356 | 34,000 |
2004/09/22 | 362 | 362 | 356 | 357 | 24,000 |
2004/09/21 | 363 | 367 | 360 | 367 | 16,000 |
2004/09/17 | 361 | 361 | 354 | 358 | 18,000 |
2004/09/16 | 360 | 362 | 360 | 360 | 21,000 |
2004/09/15 | 372 | 375 | 364 | 364 | 74,000 |
2004/09/14 | 362 | 372 | 362 | 368 | 67,000 |
2004/09/13 | 356 | 359 | 355 | 359 | 34,000 |
2004/09/10 | 352 | 356 | 351 | 356 | 51,000 |
2004/09/09 | 359 | 359 | 354 | 354 | 46,000 |
2004/09/08 | 354 | 359 | 354 | 357 | 42,000 |
2004/09/07 | 357 | 360 | 351 | 352 | 97,000 |
2004/09/06 | 355 | 357 | 355 | 357 | 11,000 |
2004/09/03 | 357 | 357 | 350 | 353 | 36,000 |
2004/09/02 | 353 | 353 | 350 | 352 | 31,000 |
2004/09/01 | 355 | 356 | 345 | 350 | 25,000 |
2004/08/31 | 358 | 358 | 355 | 356 | 28,000 |
2004/08/30 | 349 | 353 | 349 | 353 | 43,000 |
2004/08/27 | 348 | 348 | 345 | 346 | 7,000 |
2004/08/26 | 342 | 345 | 341 | 341 | 84,000 |
2004/08/25 | 340 | 342 | 340 | 342 | 26,000 |
2004/08/24 | 341 | 342 | 341 | 342 | 9,000 |
2004/08/23 | 344 | 344 | 342 | 342 | 16,000 |
2004/08/20 | 345 | 345 | 341 | 342 | 32,000 |
2004/08/19 | 335 | 341 | 335 | 341 | 23,000 |
2004/08/18 | 337 | 338 | 333 | 336 | 24,000 |
2004/08/17 | 335 | 345 | 333 | 335 | 34,000 |
2004/08/16 | 335 | 336 | 326 | 328 | 97,000 |
2004/08/13 | 354 | 354 | 348 | 350 | 24,000 |
2004/08/12 | 362 | 363 | 361 | 361 | 14,000 |
2004/08/11 | 348 | 357 | 348 | 354 | 21,000 |
2004/08/10 | 339 | 355 | 337 | 345 | 44,000 |
2004/08/09 | 335 | 340 | 335 | 337 | 38,000 |
2004/08/06 | 351 | 351 | 347 | 348 | 7,000 |
2004/08/05 | 350 | 358 | 350 | 354 | 12,000 |
2004/08/04 | 353 | 357 | 346 | 346 | 33,000 |
2004/08/03 | 371 | 372 | 357 | 357 | 33,000 |
2004/08/02 | 366 | 370 | 365 | 370 | 18,000 |
2004/07/30 | 357 | 366 | 357 | 366 | 28,000 |
2004/07/29 | 366 | 366 | 360 | 360 | 22,000 |
2004/07/28 | 361 | 365 | 361 | 365 | 21,000 |
2004/07/27 | 363 | 364 | 354 | 355 | 35,000 |
2004/07/26 | 384 | 384 | 366 | 367 | 49,000 |
2004/07/23 | 385 | 385 | 384 | 384 | 23,000 |
2004/07/22 | 385 | 387 | 382 | 386 | 17,000 |
2004/07/21 | 383 | 392 | 380 | 387 | 33,000 |
2004/07/20 | 388 | 388 | 380 | 381 | 19,000 |
2004/07/16 | 382 | 388 | 380 | 388 | 27,000 |
2004/07/15 | 393 | 395 | 383 | 385 | 44,000 |
2004/07/14 | 396 | 397 | 391 | 392 | 22,000 |
2004/07/13 | 408 | 408 | 394 | 394 | 41,000 |
2004/07/12 | 403 | 408 | 403 | 406 | 20,000 |
2004/07/09 | 399 | 405 | 391 | 401 | 19,000 |
2004/07/08 | 390 | 392 | 390 | 390 | 13,000 |
2004/07/07 | 394 | 394 | 382 | 388 | 67,000 |
2004/07/06 | 395 | 402 | 394 | 394 | 55,000 |
2004/07/05 | 403 | 403 | 396 | 397 | 66,000 |
2004/07/02 | 410 | 410 | 401 | 403 | 67,000 |
2004/07/01 | 422 | 422 | 411 | 414 | 46,000 |
2004/06/30 | 421 | 425 | 415 | 417 | 32,000 |
2004/06/29 | 424 | 424 | 421 | 421 | 25,000 |
2004/06/28 | 427 | 427 | 423 | 427 | 32,000 |
2004/06/25 | 416 | 419 | 413 | 419 | 33,000 |
2004/06/24 | 417 | 421 | 416 | 416 | 26,000 |
2004/06/23 | 433 | 433 | 413 | 413 | 35,000 |
2004/06/22 | 429 | 434 | 428 | 434 | 49,000 |
2004/06/21 | 437 | 443 | 425 | 434 | 126,000 |
2004/06/18 | 426 | 445 | 423 | 436 | 209,000 |
2004/06/17 | 390 | 426 | 390 | 426 | 261,000 |
2004/06/16 | 388 | 388 | 386 | 387 | 32,000 |
2004/06/15 | 383 | 386 | 380 | 386 | 39,000 |
2004/06/14 | 381 | 387 | 381 | 382 | 59,000 |
2004/06/11 | 382 | 384 | 373 | 380 | 70,000 |
2004/06/10 | 384 | 385 | 380 | 384 | 33,000 |
2004/06/09 | 384 | 385 | 378 | 378 | 23,000 |
2004/06/08 | 388 | 388 | 382 | 383 | 86,000 |
2004/06/07 | 366 | 375 | 366 | 373 | 40,000 |
2004/06/04 | 363 | 368 | 360 | 366 | 69,000 |
2004/06/03 | 375 | 378 | 367 | 367 | 30,000 |
2004/06/02 | 375 | 378 | 370 | 370 | 43,000 |
2004/06/01 | 374 | 379 | 374 | 378 | 18,000 |
2004/05/31 | 384 | 384 | 374 | 379 | 82,000 |
2004/05/28 | 366 | 381 | 362 | 378 | 97,000 |
2004/05/27 | 372 | 372 | 366 | 366 | 26,000 |
2004/05/26 | 377 | 380 | 372 | 373 | 34,000 |
2004/05/25 | 377 | 377 | 373 | 376 | 26,000 |
2004/05/24 | 371 | 378 | 371 | 378 | 49,000 |
2004/05/21 | 373 | 375 | 365 | 365 | 71,000 |
2004/05/20 | 386 | 386 | 372 | 378 | 53,000 |
2004/05/19 | 368 | 393 | 368 | 381 | 182,000 |
2004/05/18 | 352 | 374 | 352 | 367 | 194,000 |
2004/05/17 | 355 | 363 | 351 | 357 | 206,000 |
2004/05/14 | 358 | 367 | 353 | 353 | 256,000 |
2004/05/13 | 354 | 385 | 350 | 361 | 648,000 |
2004/05/12 | 300 | 337 | 295 | 330 | 114,000 |
2004/05/11 | 296 | 299 | 290 | 290 | 74,000 |
2004/05/10 | 321 | 321 | 274 | 276 | 70,000 |
2004/05/07 | 330 | 335 | 328 | 331 | 35,000 |
2004/05/06 | 338 | 338 | 330 | 335 | 42,000 |
2004/04/30 | 338 | 338 | 330 | 338 | 60,000 |
2004/04/28 | 349 | 349 | 342 | 342 | 58,000 |
2004/04/27 | 350 | 351 | 344 | 350 | 98,000 |
2004/04/26 | 341 | 344 | 339 | 342 | 49,000 |
2004/04/23 | 341 | 342 | 337 | 340 | 44,000 |
2004/04/22 | 344 | 344 | 340 | 340 | 20,000 |
2004/04/21 | 346 | 350 | 342 | 344 | 52,000 |
2004/04/20 | 345 | 354 | 343 | 348 | 78,000 |
2004/04/19 | 348 | 348 | 340 | 341 | 67,000 |
2004/04/16 | 341 | 341 | 335 | 338 | 31,000 |
2004/04/15 | 348 | 348 | 331 | 332 | 78,000 |
2004/04/14 | 346 | 348 | 344 | 348 | 34,000 |
2004/04/13 | 349 | 351 | 345 | 346 | 91,000 |
2004/04/12 | 344 | 345 | 338 | 342 | 129,000 |
2004/04/09 | 358 | 358 | 345 | 349 | 150,000 |
2004/04/08 | 351 | 368 | 347 | 365 | 179,000 |
2004/04/07 | 346 | 357 | 341 | 350 | 180,000 |
2004/04/06 | 342 | 348 | 328 | 343 | 180,000 |
2004/04/05 | 330 | 336 | 322 | 336 | 99,000 |
2004/04/02 | 326 | 330 | 320 | 325 | 46,000 |
2004/04/01 | 332 | 332 | 325 | 325 | 54,000 |
2004/03/31 | 324 | 329 | 323 | 328 | 45,000 |
2004/03/30 | 326 | 328 | 317 | 324 | 25,000 |
2004/03/29 | 325 | 330 | 315 | 320 | 128,000 |
2004/03/26 | 335 | 338 | 334 | 335 | 86,000 |
2004/03/25 | 333 | 335 | 326 | 334 | 73,000 |
2004/03/24 | 329 | 335 | 325 | 329 | 75,000 |
2004/03/23 | 326 | 345 | 326 | 327 | 235,000 |
2004/03/22 | 317 | 329 | 317 | 326 | 85,000 |
2004/03/19 | 314 | 318 | 311 | 315 | 53,000 |
2004/03/18 | 320 | 324 | 315 | 317 | 68,000 |
2004/03/17 | 312 | 320 | 312 | 318 | 131,000 |
2004/03/16 | 298 | 312 | 298 | 308 | 134,000 |
2004/03/15 | 297 | 298 | 294 | 297 | 71,000 |
2004/03/12 | 293 | 295 | 291 | 295 | 54,000 |
2004/03/11 | 299 | 299 | 295 | 296 | 9,000 |
2004/03/10 | 304 | 304 | 297 | 300 | 25,000 |
2004/03/09 | 306 | 306 | 303 | 303 | 27,000 |
2004/03/08 | 303 | 304 | 300 | 304 | 51,000 |
2004/03/05 | 307 | 307 | 297 | 297 | 23,000 |
2004/03/04 | 300 | 305 | 295 | 305 | 49,000 |
2004/03/03 | 299 | 308 | 297 | 300 | 66,000 |
2004/03/02 | 298 | 309 | 298 | 305 | 152,000 |
2004/03/01 | 282 | 297 | 282 | 295 | 156,000 |
2004/02/27 | 278 | 279 | 278 | 278 | 4,000 |
2004/02/26 | 280 | 280 | 278 | 278 | 17,000 |
2004/02/25 | 280 | 280 | 275 | 280 | 20,000 |
2004/02/24 | 281 | 281 | 275 | 275 | 23,000 |
2004/02/23 | 280 | 280 | 276 | 280 | 7,000 |
2004/02/20 | 285 | 285 | 280 | 280 | 10,000 |
2004/02/19 | 288 | 288 | 283 | 285 | 33,000 |
2004/02/18 | 281 | 282 | 280 | 282 | 17,000 |
2004/02/17 | 280 | 282 | 280 | 280 | 20,000 |
2004/02/16 | 279 | 280 | 278 | 278 | 23,000 |
2004/02/13 | 277 | 277 | 276 | 277 | 7,000 |
2004/02/12 | 275 | 276 | 275 | 276 | 11,000 |
2004/02/10 | 275 | 277 | 272 | 274 | 23,000 |
2004/02/09 | 276 | 280 | 275 | 280 | 24,000 |
2004/02/06 | 266 | 279 | 264 | 277 | 60,000 |
2004/02/05 | 258 | 266 | 257 | 266 | 49,000 |
2004/02/04 | 270 | 270 | 261 | 261 | 29,000 |
2004/02/03 | 276 | 276 | 269 | 269 | 20,000 |
2004/02/02 | 271 | 276 | 270 | 276 | 16,000 |
2004/01/30 | 272 | 272 | 270 | 270 | 17,000 |
2004/01/29 | 274 | 274 | 270 | 271 | 21,000 |
2004/01/28 | 279 | 279 | 272 | 275 | 25,000 |
2004/01/27 | 287 | 287 | 272 | 274 | 37,000 |
2004/01/26 | 277 | 277 | 272 | 272 | 34,000 |
2004/01/23 | 282 | 282 | 280 | 280 | 14,000 |
2004/01/22 | 280 | 283 | 280 | 280 | 22,000 |
2004/01/21 | 282 | 285 | 278 | 278 | 39,000 |
2004/01/20 | 275 | 284 | 275 | 284 | 60,000 |
2004/01/19 | 268 | 275 | 267 | 273 | 73,000 |
2004/01/16 | 269 | 269 | 265 | 266 | 41,000 |
2004/01/15 | 272 | 272 | 267 | 268 | 29,000 |
2004/01/14 | 275 | 276 | 266 | 276 | 40,000 |
2004/01/13 | 274 | 274 | 272 | 272 | 35,000 |
2004/01/09 | 265 | 270 | 265 | 270 | 37,000 |
2004/01/08 | 260 | 266 | 260 | 265 | 12,000 |
2004/01/07 | 261 | 261 | 260 | 261 | 14,000 |
2004/01/06 | 260 | 263 | 260 | 261 | 54,000 |
2004/01/05 | 261 | 261 | 260 | 261 | 23,000 |