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 |
|---|---|---|---|---|---|
| 2006/12/29 | 430 | 432 | 430 | 431 | 22,000 |
| 2006/12/28 | 438 | 438 | 427 | 430 | 44,000 |
| 2006/12/27 | 435 | 436 | 426 | 428 | 46,000 |
| 2006/12/26 | 436 | 439 | 421 | 434 | 51,000 |
| 2006/12/25 | 441 | 443 | 438 | 439 | 40,000 |
| 2006/12/22 | 443 | 443 | 440 | 442 | 37,000 |
| 2006/12/21 | 448 | 448 | 444 | 446 | 28,000 |
| 2006/12/20 | 445 | 447 | 444 | 447 | 40,000 |
| 2006/12/19 | 449 | 450 | 445 | 445 | 41,000 |
| 2006/12/18 | 447 | 449 | 445 | 447 | 48,000 |
| 2006/12/15 | 442 | 445 | 442 | 442 | 22,000 |
| 2006/12/14 | 441 | 443 | 436 | 443 | 37,000 |
| 2006/12/13 | 435 | 441 | 435 | 438 | 25,000 |
| 2006/12/12 | 437 | 443 | 436 | 437 | 36,000 |
| 2006/12/11 | 438 | 438 | 432 | 436 | 76,000 |
| 2006/12/08 | 425 | 428 | 415 | 428 | 56,000 |
| 2006/12/07 | 427 | 428 | 421 | 428 | 37,000 |
| 2006/12/06 | 421 | 426 | 421 | 426 | 23,000 |
| 2006/12/05 | 426 | 428 | 420 | 421 | 39,000 |
| 2006/12/04 | 426 | 429 | 422 | 425 | 10,000 |
| 2006/12/01 | 425 | 431 | 422 | 430 | 37,000 |
| 2006/11/30 | 424 | 430 | 423 | 429 | 31,000 |
| 2006/11/29 | 420 | 422 | 418 | 421 | 36,000 |
| 2006/11/28 | 388 | 420 | 388 | 412 | 72,000 |
| 2006/11/27 | 399 | 399 | 397 | 397 | 12,000 |
| 2006/11/24 | 403 | 403 | 386 | 394 | 26,000 |
| 2006/11/22 | 391 | 396 | 391 | 393 | 60,000 |
| 2006/11/21 | 393 | 395 | 392 | 392 | 55,000 |
| 2006/11/20 | 412 | 412 | 392 | 398 | 60,000 |
| 2006/11/17 | 408 | 414 | 408 | 414 | 17,000 |
| 2006/11/16 | 414 | 414 | 406 | 406 | 28,000 |
| 2006/11/15 | 413 | 419 | 412 | 413 | 26,000 |
| 2006/11/14 | 413 | 413 | 409 | 409 | 20,000 |
| 2006/11/13 | 415 | 415 | 405 | 405 | 48,000 |
| 2006/11/10 | 412 | 418 | 411 | 412 | 57,000 |
| 2006/11/09 | 418 | 419 | 411 | 411 | 44,000 |
| 2006/11/08 | 425 | 428 | 418 | 418 | 48,000 |
| 2006/11/07 | 428 | 428 | 425 | 425 | 12,000 |
| 2006/11/06 | 426 | 430 | 425 | 425 | 20,000 |
| 2006/11/02 | 424 | 426 | 423 | 426 | 31,000 |
| 2006/11/01 | 431 | 432 | 421 | 426 | 51,000 |
| 2006/10/31 | 435 | 435 | 427 | 433 | 39,000 |
| 2006/10/30 | 443 | 443 | 430 | 435 | 76,000 |
| 2006/10/27 | 421 | 450 | 419 | 440 | 235,000 |
| 2006/10/26 | 420 | 420 | 418 | 418 | 48,000 |
| 2006/10/25 | 423 | 423 | 419 | 419 | 52,000 |
| 2006/10/24 | 424 | 425 | 420 | 423 | 46,000 |
| 2006/10/23 | 420 | 422 | 417 | 421 | 82,000 |
| 2006/10/20 | 420 | 421 | 419 | 419 | 30,000 |
| 2006/10/19 | 424 | 424 | 417 | 421 | 48,000 |
| 2006/10/18 | 415 | 420 | 414 | 420 | 28,000 |
| 2006/10/17 | 425 | 426 | 416 | 419 | 48,000 |
| 2006/10/16 | 413 | 421 | 412 | 420 | 84,000 |
| 2006/10/13 | 415 | 416 | 408 | 411 | 32,000 |
| 2006/10/12 | 416 | 416 | 401 | 406 | 31,000 |
| 2006/10/11 | 428 | 428 | 410 | 418 | 38,000 |
| 2006/10/10 | 422 | 432 | 421 | 428 | 33,000 |
| 2006/10/06 | 437 | 439 | 435 | 435 | 26,000 |
| 2006/10/05 | 440 | 442 | 436 | 442 | 22,000 |
| 2006/10/04 | 443 | 444 | 437 | 438 | 21,000 |
| 2006/10/03 | 444 | 444 | 440 | 441 | 26,000 |
| 2006/10/02 | 443 | 445 | 442 | 443 | 38,000 |
| 2006/09/29 | 442 | 442 | 439 | 441 | 28,000 |
| 2006/09/28 | 449 | 449 | 435 | 437 | 47,000 |
| 2006/09/27 | 424 | 451 | 420 | 451 | 102,000 |
| 2006/09/26 | 435 | 435 | 425 | 425 | 36,000 |
| 2006/09/25 | 427 | 430 | 423 | 430 | 42,000 |
| 2006/09/22 | 437 | 437 | 432 | 432 | 34,000 |
| 2006/09/21 | 435 | 440 | 435 | 435 | 19,000 |
| 2006/09/20 | 440 | 441 | 433 | 433 | 37,000 |
| 2006/09/19 | 438 | 439 | 435 | 439 | 29,000 |
| 2006/09/15 | 443 | 443 | 435 | 436 | 36,000 |
| 2006/09/14 | 431 | 435 | 430 | 433 | 57,000 |
| 2006/09/13 | 440 | 440 | 430 | 434 | 56,000 |
| 2006/09/12 | 446 | 446 | 436 | 436 | 27,000 |
| 2006/09/11 | 450 | 450 | 438 | 448 | 89,000 |
| 2006/09/08 | 450 | 455 | 448 | 450 | 83,000 |
| 2006/09/07 | 468 | 468 | 458 | 459 | 48,000 |
| 2006/09/06 | 472 | 472 | 470 | 472 | 40,000 |
| 2006/09/05 | 472 | 474 | 470 | 470 | 16,000 |
| 2006/09/04 | 471 | 473 | 469 | 469 | 22,000 |
| 2006/09/01 | 476 | 476 | 467 | 467 | 32,000 |
| 2006/08/31 | 468 | 471 | 466 | 471 | 41,000 |
| 2006/08/30 | 468 | 468 | 461 | 464 | 22,000 |
| 2006/08/29 | 459 | 463 | 456 | 463 | 47,000 |
| 2006/08/28 | 466 | 468 | 458 | 458 | 102,000 |
| 2006/08/25 | 480 | 484 | 476 | 476 | 52,000 |
| 2006/08/24 | 490 | 490 | 477 | 481 | 85,000 |
| 2006/08/23 | 500 | 500 | 490 | 493 | 38,000 |
| 2006/08/22 | 501 | 504 | 496 | 502 | 30,000 |
| 2006/08/21 | 512 | 512 | 504 | 504 | 14,000 |
| 2006/08/18 | 510 | 512 | 508 | 512 | 52,000 |
| 2006/08/17 | 510 | 515 | 502 | 503 | 71,000 |
| 2006/08/16 | 513 | 513 | 501 | 508 | 41,000 |
| 2006/08/15 | 502 | 515 | 500 | 503 | 152,000 |
| 2006/08/14 | 493 | 506 | 493 | 505 | 78,000 |
| 2006/08/11 | 491 | 496 | 491 | 492 | 53,000 |
| 2006/08/10 | 496 | 508 | 490 | 504 | 117,000 |
| 2006/08/09 | 496 | 497 | 485 | 496 | 47,000 |
| 2006/08/08 | 504 | 504 | 490 | 499 | 44,000 |
| 2006/08/07 | 499 | 512 | 498 | 507 | 183,000 |
| 2006/08/04 | 490 | 504 | 490 | 499 | 131,000 |
| 2006/08/03 | 498 | 498 | 482 | 486 | 173,000 |
| 2006/08/02 | 501 | 502 | 493 | 498 | 72,000 |
| 2006/08/01 | 511 | 515 | 501 | 508 | 219,000 |
| 2006/07/31 | 501 | 520 | 501 | 515 | 236,000 |
| 2006/07/28 | 504 | 508 | 495 | 499 | 175,000 |
| 2006/07/27 | 520 | 526 | 512 | 512 | 153,000 |
| 2006/07/26 | 541 | 541 | 521 | 522 | 111,000 |
| 2006/07/25 | 510 | 536 | 510 | 534 | 206,000 |
| 2006/07/24 | 509 | 532 | 507 | 530 | 133,000 |
| 2006/07/21 | 491 | 538 | 491 | 529 | 303,000 |
| 2006/07/20 | 520 | 520 | 495 | 501 | 128,000 |
| 2006/07/19 | 489 | 503 | 472 | 495 | 381,000 |
| 2006/07/18 | 531 | 531 | 487 | 494 | 249,000 |
| 2006/07/14 | 539 | 544 | 536 | 541 | 125,000 |
| 2006/07/13 | 528 | 545 | 528 | 544 | 100,000 |
| 2006/07/12 | 547 | 547 | 538 | 542 | 135,000 |
| 2006/07/11 | 532 | 544 | 530 | 538 | 170,000 |
| 2006/07/10 | 512 | 548 | 512 | 540 | 315,000 |
| 2006/07/07 | 521 | 524 | 517 | 522 | 165,000 |
| 2006/07/06 | 521 | 521 | 514 | 518 | 139,000 |
| 2006/07/05 | 510 | 522 | 510 | 521 | 313,000 |
| 2006/07/04 | 513 | 521 | 511 | 511 | 117,000 |
| 2006/07/03 | 520 | 525 | 509 | 514 | 596,000 |
| 2006/06/30 | 534 | 538 | 507 | 508 | 519,000 |
| 2006/06/29 | 495 | 523 | 487 | 517 | 477,000 |
| 2006/06/28 | 476 | 491 | 468 | 491 | 255,000 |
| 2006/06/27 | 481 | 481 | 475 | 477 | 76,000 |
| 2006/06/26 | 488 | 488 | 474 | 481 | 180,000 |
| 2006/06/23 | 485 | 486 | 478 | 485 | 178,000 |
| 2006/06/22 | 480 | 495 | 480 | 495 | 370,000 |
| 2006/06/21 | 495 | 495 | 467 | 470 | 258,000 |
| 2006/06/20 | 486 | 498 | 485 | 486 | 675,000 |
| 2006/06/19 | 471 | 492 | 470 | 491 | 471,000 |
| 2006/06/16 | 470 | 474 | 467 | 467 | 284,000 |
| 2006/06/15 | 453 | 465 | 453 | 455 | 289,000 |
| 2006/06/14 | 443 | 448 | 438 | 445 | 171,000 |
| 2006/06/13 | 447 | 455 | 434 | 438 | 347,000 |
| 2006/06/12 | 433 | 454 | 430 | 442 | 251,000 |
| 2006/06/09 | 420 | 431 | 410 | 424 | 164,000 |
| 2006/06/08 | 426 | 430 | 418 | 421 | 148,000 |
| 2006/06/07 | 432 | 434 | 425 | 426 | 308,000 |
| 2006/06/06 | 431 | 433 | 420 | 430 | 138,000 |
| 2006/06/05 | 430 | 438 | 425 | 433 | 202,000 |
| 2006/06/02 | 413 | 425 | 406 | 425 | 211,000 |
| 2006/06/01 | 419 | 424 | 413 | 423 | 87,000 |
| 2006/05/31 | 418 | 418 | 410 | 410 | 38,000 |
| 2006/05/30 | 425 | 431 | 425 | 428 | 107,000 |
| 2006/05/29 | 430 | 432 | 428 | 431 | 121,000 |
| 2006/05/26 | 430 | 430 | 424 | 428 | 111,000 |
| 2006/05/25 | 429 | 429 | 418 | 421 | 65,000 |
| 2006/05/24 | 431 | 431 | 420 | 430 | 56,000 |
| 2006/05/23 | 429 | 435 | 425 | 425 | 244,000 |
| 2006/05/22 | 437 | 437 | 425 | 425 | 214,000 |
| 2006/05/19 | 415 | 427 | 414 | 426 | 195,000 |
| 2006/05/18 | 405 | 416 | 402 | 415 | 84,000 |
| 2006/05/17 | 420 | 420 | 409 | 411 | 168,000 |
| 2006/05/16 | 426 | 427 | 406 | 410 | 128,000 |
| 2006/05/15 | 424 | 440 | 419 | 422 | 725,000 |
| 2006/05/12 | 388 | 428 | 388 | 424 | 448,000 |
| 2006/05/11 | 388 | 395 | 385 | 395 | 74,000 |
| 2006/05/10 | 398 | 398 | 392 | 392 | 35,000 |
| 2006/05/09 | 401 | 401 | 397 | 398 | 39,000 |
| 2006/05/08 | 399 | 402 | 397 | 402 | 31,000 |
| 2006/05/02 | 394 | 398 | 394 | 397 | 25,000 |
| 2006/05/01 | 398 | 398 | 396 | 396 | 33,000 |
| 2006/04/28 | 397 | 399 | 392 | 394 | 37,000 |
| 2006/04/27 | 389 | 400 | 386 | 392 | 127,000 |
| 2006/04/26 | 390 | 390 | 385 | 385 | 12,000 |
| 2006/04/25 | 383 | 386 | 382 | 386 | 12,000 |
| 2006/04/24 | 388 | 389 | 384 | 384 | 22,000 |
| 2006/04/21 | 390 | 393 | 384 | 392 | 26,000 |
| 2006/04/20 | 391 | 391 | 385 | 390 | 22,000 |
| 2006/04/19 | 395 | 395 | 386 | 386 | 7,000 |
| 2006/04/18 | 383 | 390 | 383 | 387 | 13,000 |
| 2006/04/17 | 392 | 392 | 383 | 383 | 31,000 |
| 2006/04/14 | 393 | 393 | 388 | 392 | 19,000 |
| 2006/04/13 | 394 | 394 | 388 | 388 | 44,000 |
| 2006/04/12 | 398 | 398 | 392 | 392 | 46,000 |
| 2006/04/11 | 393 | 395 | 390 | 395 | 25,000 |
| 2006/04/10 | 392 | 393 | 390 | 393 | 30,000 |
| 2006/04/07 | 393 | 394 | 390 | 390 | 25,000 |
| 2006/04/06 | 391 | 393 | 391 | 393 | 18,000 |
| 2006/04/05 | 396 | 398 | 390 | 390 | 35,000 |
| 2006/04/04 | 395 | 395 | 390 | 393 | 41,000 |
| 2006/04/03 | 393 | 396 | 393 | 396 | 40,000 |
| 2006/03/31 | 390 | 391 | 389 | 390 | 17,000 |
| 2006/03/30 | 395 | 395 | 388 | 391 | 20,000 |
| 2006/03/29 | 390 | 396 | 390 | 393 | 16,000 |
| 2006/03/28 | 395 | 395 | 392 | 393 | 15,000 |
| 2006/03/27 | 402 | 402 | 399 | 399 | 39,000 |
| 2006/03/24 | 397 | 399 | 395 | 397 | 19,000 |
| 2006/03/23 | 403 | 403 | 395 | 395 | 23,000 |
| 2006/03/22 | 396 | 400 | 393 | 400 | 23,000 |
| 2006/03/20 | 399 | 399 | 389 | 393 | 50,000 |
| 2006/03/17 | 395 | 398 | 385 | 398 | 25,000 |
| 2006/03/16 | 390 | 390 | 386 | 390 | 8,000 |
| 2006/03/15 | 390 | 391 | 387 | 387 | 15,000 |
| 2006/03/14 | 388 | 388 | 386 | 387 | 30,000 |
| 2006/03/13 | 392 | 392 | 385 | 385 | 42,000 |
| 2006/03/10 | 387 | 387 | 383 | 383 | 52,000 |
| 2006/03/09 | 385 | 386 | 380 | 386 | 16,000 |
| 2006/03/08 | 383 | 383 | 380 | 381 | 14,000 |
| 2006/03/07 | 383 | 390 | 382 | 384 | 10,000 |
| 2006/03/06 | 380 | 383 | 380 | 383 | 9,000 |
| 2006/03/03 | 379 | 390 | 379 | 379 | 28,000 |
| 2006/03/02 | 383 | 385 | 380 | 385 | 10,000 |
| 2006/03/01 | 388 | 388 | 380 | 380 | 23,000 |
| 2006/02/28 | 389 | 390 | 384 | 385 | 28,000 |
| 2006/02/27 | 392 | 394 | 383 | 388 | 51,000 |
| 2006/02/24 | 391 | 391 | 387 | 389 | 28,000 |
| 2006/02/23 | 387 | 388 | 382 | 387 | 26,000 |
| 2006/02/22 | 383 | 387 | 375 | 387 | 30,000 |
| 2006/02/21 | 375 | 381 | 375 | 381 | 23,000 |
| 2006/02/20 | 376 | 381 | 375 | 381 | 25,000 |
| 2006/02/17 | 397 | 397 | 380 | 380 | 22,000 |
| 2006/02/16 | 399 | 400 | 388 | 388 | 38,000 |
| 2006/02/15 | 394 | 394 | 388 | 389 | 16,000 |
| 2006/02/14 | 392 | 400 | 378 | 387 | 81,000 |
| 2006/02/13 | 396 | 396 | 383 | 385 | 84,000 |
| 2006/02/10 | 401 | 402 | 391 | 396 | 43,000 |
| 2006/02/09 | 400 | 403 | 395 | 396 | 36,000 |
| 2006/02/08 | 406 | 406 | 396 | 396 | 56,000 |
| 2006/02/07 | 404 | 407 | 401 | 402 | 56,000 |
| 2006/02/06 | 403 | 405 | 402 | 404 | 41,000 |
| 2006/02/03 | 403 | 403 | 400 | 403 | 32,000 |
| 2006/02/02 | 402 | 404 | 402 | 404 | 49,000 |
| 2006/02/01 | 398 | 400 | 396 | 400 | 82,000 |
| 2006/01/31 | 390 | 399 | 390 | 396 | 58,000 |
| 2006/01/30 | 404 | 407 | 398 | 398 | 122,000 |
| 2006/01/27 | 398 | 399 | 394 | 395 | 50,000 |
| 2006/01/26 | 393 | 397 | 392 | 396 | 61,000 |
| 2006/01/25 | 389 | 399 | 387 | 392 | 31,000 |
| 2006/01/24 | 387 | 388 | 382 | 385 | 39,000 |
| 2006/01/23 | 381 | 383 | 376 | 380 | 68,000 |
| 2006/01/20 | 391 | 396 | 386 | 386 | 52,000 |
| 2006/01/19 | 380 | 394 | 380 | 394 | 53,000 |
| 2006/01/18 | 390 | 394 | 380 | 382 | 93,000 |
| 2006/01/17 | 404 | 404 | 398 | 403 | 77,000 |
| 2006/01/16 | 407 | 407 | 398 | 399 | 63,000 |
| 2006/01/13 | 402 | 404 | 400 | 404 | 63,000 |
| 2006/01/12 | 402 | 404 | 398 | 402 | 29,000 |
| 2006/01/11 | 403 | 403 | 397 | 400 | 45,000 |
| 2006/01/10 | 406 | 406 | 402 | 402 | 58,000 |
| 2006/01/06 | 401 | 406 | 401 | 401 | 69,000 |
| 2006/01/05 | 391 | 402 | 391 | 400 | 91,000 |
| 2006/01/04 | 395 | 395 | 390 | 391 | 33,000 |