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 |
---|---|---|---|---|---|
2007/12/28 | 338 | 344 | 338 | 338 | 6,000 |
2007/12/27 | 350 | 350 | 340 | 340 | 4,000 |
2007/12/26 | 336 | 346 | 336 | 340 | 17,000 |
2007/12/25 | 340 | 341 | 334 | 341 | 22,000 |
2007/12/21 | 341 | 343 | 337 | 343 | 25,000 |
2007/12/20 | 347 | 350 | 346 | 347 | 18,000 |
2007/12/19 | 355 | 358 | 350 | 352 | 33,000 |
2007/12/18 | 358 | 358 | 354 | 355 | 14,000 |
2007/12/17 | 356 | 360 | 356 | 360 | 15,000 |
2007/12/14 | 362 | 363 | 356 | 361 | 43,000 |
2007/12/13 | 370 | 371 | 365 | 371 | 10,000 |
2007/12/12 | 362 | 370 | 362 | 370 | 12,000 |
2007/12/11 | 377 | 380 | 361 | 361 | 48,000 |
2007/12/10 | 363 | 367 | 361 | 365 | 25,000 |
2007/12/07 | 361 | 364 | 361 | 362 | 22,000 |
2007/12/06 | 363 | 363 | 358 | 360 | 16,000 |
2007/12/05 | 355 | 363 | 355 | 363 | 9,000 |
2007/12/04 | 361 | 362 | 360 | 360 | 15,000 |
2007/12/03 | 361 | 361 | 357 | 361 | 10,000 |
2007/11/30 | 349 | 362 | 349 | 362 | 26,000 |
2007/11/29 | 343 | 349 | 341 | 349 | 30,000 |
2007/11/28 | 349 | 350 | 341 | 341 | 16,000 |
2007/11/27 | 345 | 349 | 335 | 349 | 13,000 |
2007/11/26 | 349 | 354 | 343 | 344 | 31,000 |
2007/11/22 | 331 | 343 | 331 | 343 | 36,000 |
2007/11/21 | 341 | 344 | 341 | 341 | 34,000 |
2007/11/20 | 333 | 340 | 329 | 339 | 43,000 |
2007/11/19 | 343 | 343 | 340 | 341 | 22,000 |
2007/11/16 | 340 | 343 | 339 | 343 | 35,000 |
2007/11/15 | 340 | 341 | 337 | 339 | 17,000 |
2007/11/14 | 337 | 344 | 332 | 340 | 37,000 |
2007/11/13 | 327 | 340 | 327 | 332 | 55,000 |
2007/11/12 | 339 | 340 | 335 | 336 | 19,000 |
2007/11/09 | 343 | 346 | 335 | 340 | 24,000 |
2007/11/08 | 340 | 346 | 335 | 344 | 19,000 |
2007/11/07 | 354 | 354 | 349 | 349 | 11,000 |
2007/11/06 | 350 | 355 | 350 | 354 | 9,000 |
2007/11/05 | 354 | 354 | 349 | 349 | 8,000 |
2007/11/02 | 351 | 355 | 350 | 355 | 12,000 |
2007/11/01 | 359 | 363 | 353 | 353 | 20,000 |
2007/10/31 | 355 | 355 | 349 | 354 | 11,000 |
2007/10/30 | 348 | 355 | 348 | 354 | 30,000 |
2007/10/29 | 343 | 353 | 343 | 346 | 57,000 |
2007/10/26 | 353 | 353 | 348 | 348 | 22,000 |
2007/10/25 | 349 | 349 | 347 | 348 | 21,000 |
2007/10/24 | 356 | 356 | 351 | 351 | 15,000 |
2007/10/23 | 355 | 355 | 350 | 350 | 9,000 |
2007/10/22 | 350 | 355 | 346 | 355 | 22,000 |
2007/10/19 | 356 | 360 | 354 | 354 | 14,000 |
2007/10/18 | 357 | 364 | 354 | 364 | 14,000 |
2007/10/17 | 358 | 361 | 354 | 361 | 16,000 |
2007/10/16 | 365 | 365 | 362 | 362 | 10,000 |
2007/10/15 | 362 | 365 | 361 | 363 | 13,000 |
2007/10/12 | 367 | 367 | 363 | 363 | 11,000 |
2007/10/11 | 364 | 367 | 363 | 367 | 23,000 |
2007/10/10 | 373 | 373 | 364 | 364 | 12,000 |
2007/10/09 | 365 | 369 | 365 | 369 | 3,000 |
2007/10/05 | 368 | 369 | 361 | 364 | 20,000 |
2007/10/04 | 370 | 370 | 365 | 368 | 8,000 |
2007/10/03 | 364 | 370 | 364 | 365 | 14,000 |
2007/10/02 | 361 | 371 | 361 | 369 | 11,000 |
2007/10/01 | 357 | 359 | 357 | 357 | 6,000 |
2007/09/28 | 364 | 364 | 359 | 359 | 2,000 |
2007/09/27 | 365 | 365 | 361 | 365 | 13,000 |
2007/09/26 | 365 | 365 | 356 | 364 | 13,000 |
2007/09/25 | 366 | 366 | 365 | 365 | 3,000 |
2007/09/21 | 368 | 371 | 367 | 371 | 25,000 |
2007/09/20 | 382 | 382 | 377 | 380 | 21,000 |
2007/09/19 | 378 | 382 | 377 | 382 | 22,000 |
2007/09/18 | 373 | 373 | 373 | 373 | 14,000 |
2007/09/14 | 370 | 372 | 370 | 372 | 37,000 |
2007/09/13 | 374 | 374 | 374 | 374 | 9,000 |
2007/09/12 | 371 | 376 | 371 | 376 | 13,000 |
2007/09/11 | 370 | 370 | 365 | 370 | 22,000 |
2007/09/10 | 374 | 376 | 365 | 365 | 22,000 |
2007/09/07 | 371 | 376 | 370 | 370 | 20,000 |
2007/09/06 | 375 | 375 | 370 | 370 | 37,000 |
2007/09/05 | 380 | 383 | 378 | 378 | 58,000 |
2007/09/04 | 372 | 377 | 372 | 373 | 22,000 |
2007/09/03 | 371 | 371 | 369 | 369 | 12,000 |
2007/08/31 | 365 | 371 | 365 | 371 | 16,000 |
2007/08/30 | 365 | 367 | 357 | 365 | 23,000 |
2007/08/29 | 361 | 364 | 360 | 363 | 18,000 |
2007/08/28 | 355 | 365 | 355 | 364 | 40,000 |
2007/08/27 | 355 | 358 | 354 | 358 | 15,000 |
2007/08/24 | 348 | 354 | 348 | 354 | 25,000 |
2007/08/23 | 350 | 352 | 347 | 350 | 42,000 |
2007/08/22 | 347 | 351 | 347 | 350 | 14,000 |
2007/08/21 | 347 | 352 | 347 | 349 | 21,000 |
2007/08/20 | 353 | 355 | 349 | 351 | 20,000 |
2007/08/17 | 360 | 360 | 349 | 349 | 19,000 |
2007/08/16 | 363 | 363 | 358 | 360 | 35,000 |
2007/08/15 | 363 | 363 | 361 | 361 | 21,000 |
2007/08/14 | 361 | 362 | 361 | 361 | 11,000 |
2007/08/13 | 361 | 366 | 361 | 366 | 12,000 |
2007/08/10 | 362 | 365 | 360 | 361 | 29,000 |
2007/08/09 | 361 | 367 | 361 | 362 | 28,000 |
2007/08/08 | 365 | 365 | 360 | 363 | 26,000 |
2007/08/07 | 365 | 366 | 365 | 365 | 6,000 |
2007/08/06 | 361 | 364 | 361 | 364 | 41,000 |
2007/08/03 | 361 | 368 | 361 | 368 | 16,000 |
2007/08/02 | 369 | 373 | 358 | 360 | 47,000 |
2007/08/01 | 372 | 372 | 368 | 368 | 31,000 |
2007/07/31 | 374 | 384 | 372 | 376 | 44,000 |
2007/07/30 | 378 | 378 | 371 | 371 | 38,000 |
2007/07/27 | 373 | 379 | 370 | 378 | 44,000 |
2007/07/26 | 384 | 384 | 377 | 377 | 33,000 |
2007/07/25 | 382 | 385 | 381 | 384 | 17,000 |
2007/07/24 | 384 | 384 | 382 | 382 | 9,000 |
2007/07/23 | 383 | 384 | 380 | 380 | 37,000 |
2007/07/20 | 388 | 388 | 382 | 382 | 23,000 |
2007/07/19 | 384 | 389 | 382 | 385 | 31,000 |
2007/07/18 | 383 | 383 | 380 | 381 | 46,000 |
2007/07/17 | 385 | 386 | 381 | 382 | 47,000 |
2007/07/13 | 384 | 385 | 381 | 384 | 42,000 |
2007/07/12 | 387 | 387 | 381 | 383 | 57,000 |
2007/07/11 | 387 | 388 | 385 | 388 | 25,000 |
2007/07/10 | 389 | 392 | 386 | 388 | 38,000 |
2007/07/09 | 393 | 393 | 385 | 388 | 50,000 |
2007/07/06 | 386 | 390 | 386 | 390 | 42,000 |
2007/07/05 | 391 | 395 | 387 | 390 | 21,000 |
2007/07/04 | 387 | 387 | 387 | 387 | 6,000 |
2007/07/03 | 393 | 393 | 390 | 390 | 15,000 |
2007/07/02 | 394 | 394 | 391 | 392 | 17,000 |
2007/06/29 | 395 | 395 | 393 | 394 | 19,000 |
2007/06/28 | 393 | 395 | 392 | 395 | 12,000 |
2007/06/27 | 394 | 394 | 392 | 393 | 11,000 |
2007/06/26 | 393 | 394 | 393 | 394 | 13,000 |
2007/06/25 | 394 | 396 | 394 | 394 | 15,000 |
2007/06/22 | 392 | 392 | 391 | 392 | 11,000 |
2007/06/21 | 396 | 396 | 392 | 394 | 29,000 |
2007/06/20 | 391 | 392 | 389 | 390 | 16,000 |
2007/06/19 | 394 | 394 | 388 | 388 | 16,000 |
2007/06/18 | 395 | 395 | 393 | 394 | 24,000 |
2007/06/15 | 388 | 390 | 385 | 390 | 46,000 |
2007/06/14 | 393 | 393 | 385 | 393 | 32,000 |
2007/06/13 | 387 | 389 | 377 | 385 | 66,000 |
2007/06/12 | 385 | 386 | 380 | 382 | 70,000 |
2007/06/11 | 387 | 390 | 387 | 387 | 20,000 |
2007/06/08 | 388 | 396 | 385 | 385 | 62,000 |
2007/06/07 | 394 | 395 | 389 | 390 | 17,000 |
2007/06/06 | 390 | 390 | 388 | 390 | 11,000 |
2007/06/05 | 387 | 392 | 385 | 392 | 37,000 |
2007/06/04 | 391 | 391 | 387 | 387 | 18,000 |
2007/06/01 | 393 | 393 | 390 | 390 | 21,000 |
2007/05/31 | 386 | 388 | 386 | 388 | 14,000 |
2007/05/30 | 389 | 389 | 384 | 385 | 9,000 |
2007/05/29 | 389 | 389 | 383 | 383 | 6,000 |
2007/05/28 | 385 | 385 | 381 | 384 | 29,000 |
2007/05/25 | 385 | 386 | 380 | 381 | 39,000 |
2007/05/24 | 382 | 387 | 382 | 383 | 19,000 |
2007/05/23 | 377 | 384 | 377 | 383 | 56,000 |
2007/05/22 | 384 | 386 | 382 | 385 | 19,000 |
2007/05/21 | 381 | 390 | 381 | 390 | 34,000 |
2007/05/18 | 389 | 390 | 381 | 382 | 53,000 |
2007/05/17 | 396 | 396 | 386 | 388 | 43,000 |
2007/05/16 | 396 | 398 | 395 | 395 | 39,000 |
2007/05/15 | 397 | 400 | 396 | 396 | 25,000 |
2007/05/14 | 402 | 402 | 394 | 396 | 71,000 |
2007/05/11 | 413 | 417 | 398 | 405 | 57,000 |
2007/05/10 | 419 | 419 | 410 | 412 | 20,000 |
2007/05/09 | 411 | 414 | 411 | 414 | 31,000 |
2007/05/08 | 418 | 418 | 416 | 416 | 16,000 |
2007/05/07 | 411 | 416 | 410 | 416 | 19,000 |
2007/05/02 | 409 | 410 | 403 | 410 | 19,000 |
2007/05/01 | 408 | 412 | 408 | 412 | 19,000 |
2007/04/27 | 407 | 416 | 405 | 412 | 54,000 |
2007/04/26 | 397 | 420 | 392 | 402 | 117,000 |
2007/04/25 | 396 | 400 | 394 | 400 | 13,000 |
2007/04/24 | 394 | 396 | 392 | 396 | 13,000 |
2007/04/23 | 394 | 397 | 393 | 393 | 18,000 |
2007/04/20 | 398 | 398 | 393 | 394 | 14,000 |
2007/04/19 | 397 | 398 | 393 | 393 | 23,000 |
2007/04/18 | 397 | 400 | 392 | 397 | 22,000 |
2007/04/17 | 402 | 402 | 394 | 397 | 34,000 |
2007/04/16 | 400 | 403 | 398 | 399 | 34,000 |
2007/04/13 | 405 | 405 | 400 | 401 | 10,000 |
2007/04/12 | 405 | 405 | 401 | 401 | 17,000 |
2007/04/11 | 401 | 405 | 401 | 401 | 16,000 |
2007/04/10 | 401 | 403 | 400 | 400 | 25,000 |
2007/04/09 | 402 | 405 | 402 | 405 | 19,000 |
2007/04/06 | 402 | 404 | 402 | 402 | 23,000 |
2007/04/05 | 408 | 408 | 403 | 407 | 14,000 |
2007/04/04 | 405 | 407 | 403 | 407 | 12,000 |
2007/04/03 | 401 | 401 | 400 | 400 | 9,000 |
2007/04/02 | 416 | 416 | 399 | 402 | 32,000 |
2007/03/30 | 418 | 418 | 408 | 411 | 19,000 |
2007/03/29 | 405 | 408 | 405 | 408 | 13,000 |
2007/03/28 | 410 | 414 | 410 | 410 | 11,000 |
2007/03/27 | 412 | 418 | 411 | 411 | 17,000 |
2007/03/26 | 421 | 421 | 415 | 420 | 26,000 |
2007/03/23 | 413 | 420 | 411 | 416 | 26,000 |
2007/03/22 | 415 | 415 | 412 | 413 | 21,000 |
2007/03/20 | 411 | 414 | 410 | 413 | 15,000 |
2007/03/19 | 410 | 411 | 404 | 406 | 32,000 |
2007/03/16 | 418 | 418 | 411 | 411 | 14,000 |
2007/03/15 | 418 | 418 | 409 | 416 | 22,000 |
2007/03/14 | 404 | 407 | 403 | 403 | 50,000 |
2007/03/13 | 413 | 416 | 411 | 411 | 26,000 |
2007/03/12 | 412 | 414 | 409 | 412 | 54,000 |
2007/03/09 | 415 | 415 | 408 | 410 | 48,000 |
2007/03/08 | 412 | 413 | 407 | 413 | 17,000 |
2007/03/07 | 419 | 419 | 410 | 414 | 33,000 |
2007/03/06 | 404 | 410 | 399 | 410 | 38,000 |
2007/03/05 | 412 | 412 | 403 | 404 | 39,000 |
2007/03/02 | 412 | 415 | 411 | 413 | 40,000 |
2007/03/01 | 424 | 424 | 412 | 417 | 52,000 |
2007/02/28 | 408 | 414 | 403 | 414 | 75,000 |
2007/02/27 | 429 | 430 | 425 | 425 | 50,000 |
2007/02/26 | 427 | 427 | 426 | 427 | 58,000 |
2007/02/23 | 424 | 427 | 423 | 427 | 36,000 |
2007/02/22 | 426 | 426 | 421 | 421 | 43,000 |
2007/02/21 | 426 | 426 | 419 | 421 | 45,000 |
2007/02/20 | 422 | 427 | 422 | 422 | 14,000 |
2007/02/19 | 419 | 423 | 419 | 423 | 19,000 |
2007/02/16 | 427 | 428 | 420 | 421 | 26,000 |
2007/02/15 | 422 | 425 | 420 | 425 | 48,000 |
2007/02/14 | 424 | 424 | 421 | 421 | 29,000 |
2007/02/13 | 418 | 420 | 417 | 420 | 40,000 |
2007/02/09 | 414 | 418 | 414 | 418 | 39,000 |
2007/02/08 | 415 | 420 | 414 | 414 | 36,000 |
2007/02/07 | 420 | 420 | 415 | 416 | 37,000 |
2007/02/06 | 413 | 418 | 413 | 418 | 35,000 |
2007/02/05 | 418 | 418 | 412 | 413 | 40,000 |
2007/02/02 | 420 | 421 | 418 | 419 | 38,000 |
2007/02/01 | 417 | 417 | 411 | 417 | 82,000 |
2007/01/31 | 422 | 423 | 420 | 420 | 68,000 |
2007/01/30 | 447 | 455 | 422 | 422 | 243,000 |
2007/01/29 | 437 | 442 | 433 | 442 | 71,000 |
2007/01/26 | 431 | 434 | 431 | 432 | 34,000 |
2007/01/25 | 436 | 437 | 431 | 433 | 70,000 |
2007/01/24 | 439 | 440 | 436 | 438 | 24,000 |
2007/01/23 | 434 | 436 | 431 | 435 | 63,000 |
2007/01/22 | 436 | 436 | 431 | 432 | 78,000 |
2007/01/19 | 435 | 435 | 430 | 431 | 70,000 |
2007/01/18 | 427 | 430 | 427 | 427 | 50,000 |
2007/01/17 | 428 | 429 | 423 | 428 | 40,000 |
2007/01/16 | 427 | 427 | 423 | 423 | 44,000 |
2007/01/15 | 425 | 425 | 420 | 422 | 78,000 |
2007/01/12 | 416 | 422 | 411 | 411 | 53,000 |
2007/01/11 | 417 | 423 | 414 | 414 | 33,000 |
2007/01/10 | 431 | 431 | 420 | 420 | 39,000 |
2007/01/09 | 432 | 435 | 429 | 429 | 45,000 |
2007/01/05 | 437 | 441 | 429 | 432 | 44,000 |
2007/01/04 | 433 | 433 | 431 | 432 | 28,000 |