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 |
|---|---|---|---|---|---|
| 2008/12/30 | 249 | 251 | 239 | 247 | 17,000 |
| 2008/12/29 | 265 | 265 | 242 | 249 | 22,000 |
| 2008/12/26 | 265 | 265 | 264 | 264 | 14,000 |
| 2008/12/25 | 265 | 265 | 250 | 255 | 7,000 |
| 2008/12/24 | 255 | 255 | 255 | 255 | 4,000 |
| 2008/12/22 | 244 | 265 | 243 | 264 | 25,000 |
| 2008/12/19 | 249 | 249 | 243 | 248 | 27,000 |
| 2008/12/18 | 249 | 250 | 244 | 250 | 18,000 |
| 2008/12/17 | 250 | 250 | 243 | 249 | 18,000 |
| 2008/12/16 | 244 | 250 | 244 | 250 | 48,000 |
| 2008/12/15 | 243 | 249 | 243 | 249 | 22,000 |
| 2008/12/12 | 233 | 236 | 221 | 228 | 46,000 |
| 2008/12/11 | 241 | 248 | 235 | 248 | 44,000 |
| 2008/12/10 | 235 | 239 | 230 | 237 | 49,000 |
| 2008/12/09 | 247 | 247 | 231 | 232 | 29,000 |
| 2008/12/08 | 247 | 247 | 244 | 247 | 28,000 |
| 2008/12/05 | 246 | 247 | 236 | 247 | 24,000 |
| 2008/12/04 | 245 | 246 | 243 | 246 | 23,000 |
| 2008/12/03 | 244 | 247 | 244 | 247 | 42,000 |
| 2008/12/02 | 243 | 243 | 227 | 234 | 17,000 |
| 2008/12/01 | 247 | 247 | 242 | 247 | 19,000 |
| 2008/11/28 | 245 | 247 | 245 | 247 | 18,000 |
| 2008/11/27 | 247 | 247 | 245 | 247 | 18,000 |
| 2008/11/26 | 248 | 248 | 220 | 248 | 42,000 |
| 2008/11/25 | 244 | 244 | 229 | 244 | 26,000 |
| 2008/11/21 | 221 | 235 | 221 | 235 | 26,000 |
| 2008/11/20 | 233 | 233 | 230 | 231 | 20,000 |
| 2008/11/19 | 235 | 240 | 229 | 237 | 24,000 |
| 2008/11/18 | 223 | 227 | 218 | 227 | 18,000 |
| 2008/11/17 | 207 | 227 | 207 | 213 | 23,000 |
| 2008/11/14 | 221 | 222 | 221 | 222 | 16,000 |
| 2008/11/13 | 209 | 221 | 208 | 221 | 15,000 |
| 2008/11/12 | 224 | 229 | 224 | 229 | 18,000 |
| 2008/11/11 | 227 | 227 | 211 | 224 | 16,000 |
| 2008/11/10 | 228 | 228 | 219 | 219 | 26,000 |
| 2008/11/07 | 220 | 220 | 201 | 205 | 32,000 |
| 2008/11/06 | 225 | 225 | 219 | 225 | 25,000 |
| 2008/11/05 | 224 | 229 | 224 | 229 | 32,000 |
| 2008/11/04 | 220 | 223 | 215 | 223 | 25,000 |
| 2008/10/31 | 195 | 219 | 191 | 212 | 33,000 |
| 2008/10/30 | 175 | 189 | 174 | 189 | 30,000 |
| 2008/10/29 | 177 | 177 | 164 | 164 | 26,000 |
| 2008/10/28 | 162 | 163 | 150 | 162 | 45,000 |
| 2008/10/27 | 185 | 185 | 175 | 179 | 32,000 |
| 2008/10/24 | 184 | 184 | 168 | 170 | 28,000 |
| 2008/10/23 | 199 | 199 | 182 | 182 | 18,000 |
| 2008/10/22 | 188 | 194 | 188 | 194 | 6,000 |
| 2008/10/21 | 210 | 210 | 195 | 196 | 21,000 |
| 2008/10/20 | 178 | 190 | 178 | 190 | 14,000 |
| 2008/10/17 | 209 | 209 | 174 | 184 | 24,000 |
| 2008/10/16 | 178 | 178 | 172 | 178 | 29,000 |
| 2008/10/15 | 188 | 194 | 185 | 194 | 16,000 |
| 2008/10/14 | 200 | 200 | 186 | 186 | 28,000 |
| 2008/10/10 | 176 | 176 | 165 | 176 | 38,000 |
| 2008/10/09 | 155 | 170 | 155 | 165 | 29,000 |
| 2008/10/08 | 186 | 186 | 151 | 151 | 23,000 |
| 2008/10/07 | 182 | 189 | 156 | 187 | 30,000 |
| 2008/10/06 | 197 | 208 | 191 | 196 | 21,000 |
| 2008/10/03 | 218 | 218 | 205 | 210 | 17,000 |
| 2008/10/02 | 224 | 224 | 220 | 223 | 8,000 |
| 2008/10/01 | 223 | 230 | 221 | 230 | 19,000 |
| 2008/09/30 | 229 | 231 | 220 | 231 | 21,000 |
| 2008/09/29 | 232 | 238 | 231 | 237 | 17,000 |
| 2008/09/26 | 241 | 241 | 216 | 218 | 42,000 |
| 2008/09/25 | 229 | 234 | 229 | 234 | 17,000 |
| 2008/09/24 | 236 | 239 | 227 | 239 | 22,000 |
| 2008/09/22 | 238 | 240 | 226 | 226 | 50,000 |
| 2008/09/19 | 219 | 229 | 219 | 223 | 39,000 |
| 2008/09/18 | 215 | 218 | 215 | 215 | 29,000 |
| 2008/09/17 | 218 | 220 | 217 | 219 | 36,000 |
| 2008/09/16 | 233 | 233 | 215 | 220 | 29,000 |
| 2008/09/12 | 240 | 240 | 235 | 236 | 55,000 |
| 2008/09/11 | 243 | 243 | 241 | 242 | 23,000 |
| 2008/09/10 | 243 | 243 | 240 | 243 | 29,000 |
| 2008/09/09 | 247 | 247 | 240 | 242 | 28,000 |
| 2008/09/08 | 245 | 246 | 240 | 246 | 65,000 |
| 2008/09/05 | 246 | 250 | 240 | 250 | 20,000 |
| 2008/09/04 | 255 | 255 | 247 | 250 | 43,000 |
| 2008/09/03 | 261 | 261 | 254 | 254 | 42,000 |
| 2008/09/02 | 271 | 271 | 260 | 261 | 41,000 |
| 2008/09/01 | 290 | 290 | 275 | 276 | 64,000 |
| 2008/08/29 | 292 | 299 | 292 | 292 | 25,000 |
| 2008/08/28 | 295 | 295 | 290 | 290 | 8,000 |
| 2008/08/27 | 296 | 296 | 288 | 296 | 11,000 |
| 2008/08/26 | 295 | 296 | 290 | 296 | 21,000 |
| 2008/08/25 | 288 | 295 | 288 | 295 | 19,000 |
| 2008/08/22 | 285 | 287 | 285 | 287 | 15,000 |
| 2008/08/21 | 291 | 291 | 289 | 289 | 9,000 |
| 2008/08/20 | 294 | 294 | 290 | 293 | 11,000 |
| 2008/08/19 | 296 | 296 | 290 | 296 | 11,000 |
| 2008/08/18 | 287 | 299 | 286 | 299 | 14,000 |
| 2008/08/15 | 285 | 287 | 285 | 287 | 9,000 |
| 2008/08/14 | 285 | 292 | 285 | 285 | 19,000 |
| 2008/08/13 | 287 | 287 | 285 | 285 | 13,000 |
| 2008/08/12 | 294 | 294 | 288 | 288 | 15,000 |
| 2008/08/11 | 291 | 301 | 289 | 296 | 21,000 |
| 2008/08/08 | 288 | 295 | 288 | 292 | 27,000 |
| 2008/08/07 | 294 | 298 | 288 | 288 | 13,000 |
| 2008/08/06 | 286 | 293 | 285 | 292 | 63,000 |
| 2008/08/05 | 285 | 290 | 284 | 289 | 16,000 |
| 2008/08/04 | 308 | 308 | 289 | 290 | 29,000 |
| 2008/08/01 | 303 | 303 | 301 | 301 | 9,000 |
| 2008/07/31 | 299 | 304 | 296 | 303 | 27,000 |
| 2008/07/30 | 298 | 304 | 298 | 304 | 32,000 |
| 2008/07/29 | 330 | 330 | 301 | 307 | 20,000 |
| 2008/07/28 | 342 | 343 | 327 | 327 | 29,000 |
| 2008/07/25 | 329 | 337 | 329 | 337 | 9,000 |
| 2008/07/24 | 337 | 337 | 333 | 334 | 19,000 |
| 2008/07/23 | 335 | 336 | 331 | 336 | 12,000 |
| 2008/07/22 | 336 | 336 | 330 | 330 | 10,000 |
| 2008/07/18 | 329 | 336 | 329 | 334 | 15,000 |
| 2008/07/17 | 328 | 336 | 328 | 334 | 23,000 |
| 2008/07/16 | 324 | 336 | 324 | 327 | 13,000 |
| 2008/07/15 | 325 | 335 | 325 | 329 | 25,000 |
| 2008/07/14 | 321 | 329 | 321 | 325 | 22,000 |
| 2008/07/11 | 321 | 326 | 320 | 326 | 10,000 |
| 2008/07/10 | 319 | 325 | 319 | 321 | 32,000 |
| 2008/07/09 | 316 | 323 | 316 | 320 | 23,000 |
| 2008/07/08 | 310 | 315 | 310 | 315 | 14,000 |
| 2008/07/07 | 310 | 314 | 310 | 314 | 25,000 |
| 2008/07/04 | 314 | 318 | 308 | 308 | 14,000 |
| 2008/07/03 | 313 | 315 | 312 | 314 | 30,000 |
| 2008/07/02 | 320 | 321 | 320 | 321 | 23,000 |
| 2008/07/01 | 329 | 329 | 328 | 328 | 5,000 |
| 2008/06/30 | 327 | 332 | 324 | 324 | 10,000 |
| 2008/06/27 | 328 | 332 | 324 | 332 | 13,000 |
| 2008/06/26 | 337 | 338 | 336 | 336 | 25,000 |
| 2008/06/25 | 332 | 336 | 327 | 336 | 20,000 |
| 2008/06/24 | 336 | 336 | 330 | 331 | 15,000 |
| 2008/06/23 | 335 | 335 | 323 | 326 | 30,000 |
| 2008/06/20 | 329 | 329 | 321 | 323 | 15,000 |
| 2008/06/19 | 332 | 332 | 329 | 329 | 42,000 |
| 2008/06/18 | 331 | 334 | 331 | 331 | 27,000 |
| 2008/06/17 | 330 | 338 | 330 | 331 | 41,000 |
| 2008/06/16 | 316 | 323 | 316 | 322 | 23,000 |
| 2008/06/13 | 320 | 320 | 310 | 316 | 45,000 |
| 2008/06/12 | 307 | 312 | 302 | 305 | 53,000 |
| 2008/06/11 | 303 | 306 | 302 | 302 | 26,000 |
| 2008/06/10 | 309 | 309 | 303 | 303 | 16,000 |
| 2008/06/09 | 304 | 311 | 303 | 304 | 33,000 |
| 2008/06/06 | 316 | 319 | 311 | 311 | 35,000 |
| 2008/06/05 | 315 | 315 | 310 | 311 | 25,000 |
| 2008/06/04 | 307 | 312 | 305 | 312 | 25,000 |
| 2008/06/03 | 304 | 312 | 304 | 305 | 21,000 |
| 2008/06/02 | 299 | 319 | 299 | 308 | 29,000 |
| 2008/05/30 | 300 | 304 | 298 | 298 | 13,000 |
| 2008/05/29 | 294 | 309 | 294 | 296 | 35,000 |
| 2008/05/28 | 300 | 300 | 294 | 294 | 10,000 |
| 2008/05/27 | 304 | 304 | 297 | 299 | 12,000 |
| 2008/05/26 | 305 | 305 | 292 | 294 | 49,000 |
| 2008/05/23 | 309 | 310 | 304 | 305 | 14,000 |
| 2008/05/22 | 309 | 309 | 300 | 304 | 11,000 |
| 2008/05/21 | 310 | 311 | 308 | 309 | 9,000 |
| 2008/05/20 | 330 | 330 | 315 | 317 | 47,000 |
| 2008/05/19 | 319 | 329 | 319 | 329 | 20,000 |
| 2008/05/16 | 321 | 321 | 316 | 321 | 6,000 |
| 2008/05/15 | 318 | 320 | 316 | 316 | 21,000 |
| 2008/05/14 | 309 | 313 | 307 | 313 | 22,000 |
| 2008/05/13 | 298 | 300 | 298 | 299 | 35,000 |
| 2008/05/12 | 297 | 297 | 293 | 295 | 21,000 |
| 2008/05/09 | 295 | 305 | 290 | 292 | 46,000 |
| 2008/05/08 | 297 | 301 | 290 | 290 | 18,000 |
| 2008/05/07 | 300 | 300 | 296 | 297 | 8,000 |
| 2008/05/02 | 300 | 301 | 300 | 301 | 5,000 |
| 2008/05/01 | 305 | 305 | 300 | 300 | 11,000 |
| 2008/04/30 | 300 | 305 | 300 | 305 | 21,000 |
| 2008/04/28 | 293 | 310 | 293 | 300 | 26,000 |
| 2008/04/25 | 301 | 305 | 299 | 302 | 17,000 |
| 2008/04/24 | 299 | 303 | 299 | 299 | 14,000 |
| 2008/04/23 | 310 | 310 | 303 | 303 | 3,000 |
| 2008/04/22 | 299 | 310 | 299 | 308 | 9,000 |
| 2008/04/21 | 310 | 310 | 309 | 309 | 4,000 |
| 2008/04/18 | 297 | 297 | 292 | 297 | 7,000 |
| 2008/04/17 | 294 | 296 | 291 | 292 | 11,000 |
| 2008/04/16 | 287 | 296 | 287 | 296 | 5,000 |
| 2008/04/15 | 282 | 288 | 279 | 287 | 32,000 |
| 2008/04/14 | 292 | 292 | 291 | 292 | 12,000 |
| 2008/04/11 | 296 | 297 | 292 | 297 | 4,000 |
| 2008/04/10 | 298 | 298 | 297 | 297 | 4,000 |
| 2008/04/09 | 293 | 295 | 286 | 288 | 17,000 |
| 2008/04/08 | 299 | 299 | 295 | 295 | 7,000 |
| 2008/04/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/04/04 | 286 | 305 | 286 | 295 | 12,000 |
| 2008/04/03 | 302 | 303 | 290 | 291 | 14,000 |
| 2008/04/02 | 290 | 297 | 286 | 297 | 18,000 |
| 2008/04/01 | 290 | 290 | 285 | 290 | 7,000 |
| 2008/03/31 | 284 | 284 | 281 | 281 | 10,000 |
| 2008/03/28 | 290 | 290 | 277 | 290 | 17,000 |
| 2008/03/27 | 285 | 290 | 285 | 285 | 5,000 |
| 2008/03/26 | 315 | 315 | 287 | 292 | 22,000 |
| 2008/03/25 | 298 | 298 | 292 | 295 | 7,000 |
| 2008/03/24 | 285 | 287 | 283 | 283 | 7,000 |
| 2008/03/21 | 290 | 296 | 290 | 290 | 18,000 |
| 2008/03/19 | 280 | 290 | 280 | 290 | 11,000 |
| 2008/03/18 | 270 | 275 | 270 | 275 | 11,000 |
| 2008/03/17 | 265 | 270 | 265 | 270 | 22,000 |
| 2008/03/14 | 287 | 287 | 272 | 273 | 41,000 |
| 2008/03/13 | 282 | 282 | 277 | 277 | 13,000 |
| 2008/03/12 | 286 | 286 | 280 | 281 | 11,000 |
| 2008/03/11 | 262 | 272 | 262 | 270 | 15,000 |
| 2008/03/10 | 298 | 299 | 282 | 282 | 19,000 |
| 2008/03/07 | 286 | 286 | 286 | 286 | 6,000 |
| 2008/03/06 | 285 | 286 | 281 | 286 | 23,000 |
| 2008/03/05 | 283 | 284 | 283 | 284 | 6,000 |
| 2008/03/04 | 294 | 294 | 283 | 283 | 18,000 |
| 2008/03/03 | 290 | 290 | 280 | 280 | 14,000 |
| 2008/02/29 | 298 | 300 | 295 | 295 | 5,000 |
| 2008/02/28 | 300 | 301 | 298 | 298 | 12,000 |
| 2008/02/27 | 295 | 302 | 295 | 301 | 10,000 |
| 2008/02/26 | 305 | 305 | 295 | 295 | 25,000 |
| 2008/02/25 | 298 | 305 | 296 | 305 | 24,000 |
| 2008/02/22 | 304 | 304 | 297 | 297 | 13,000 |
| 2008/02/21 | 295 | 303 | 295 | 303 | 15,000 |
| 2008/02/20 | 302 | 304 | 290 | 290 | 14,000 |
| 2008/02/19 | 300 | 302 | 299 | 302 | 9,000 |
| 2008/02/18 | 302 | 309 | 300 | 300 | 9,000 |
| 2008/02/15 | 301 | 302 | 301 | 302 | 10,000 |
| 2008/02/14 | 293 | 307 | 293 | 306 | 10,000 |
| 2008/02/13 | 296 | 302 | 293 | 293 | 15,000 |
| 2008/02/12 | 290 | 300 | 290 | 295 | 7,000 |
| 2008/02/08 | 303 | 303 | 298 | 299 | 11,000 |
| 2008/02/07 | 292 | 295 | 281 | 288 | 19,000 |
| 2008/02/06 | 294 | 296 | 291 | 292 | 42,000 |
| 2008/02/05 | 302 | 305 | 300 | 300 | 15,000 |
| 2008/02/04 | 310 | 310 | 300 | 301 | 24,000 |
| 2008/02/01 | 297 | 309 | 297 | 305 | 19,000 |
| 2008/01/31 | 285 | 297 | 285 | 294 | 26,000 |
| 2008/01/30 | 290 | 290 | 280 | 285 | 4,000 |
| 2008/01/29 | 280 | 280 | 279 | 280 | 4,000 |
| 2008/01/28 | 281 | 281 | 266 | 266 | 34,000 |
| 2008/01/25 | 278 | 283 | 275 | 280 | 14,000 |
| 2008/01/24 | 264 | 275 | 263 | 275 | 18,000 |
| 2008/01/23 | 256 | 268 | 256 | 267 | 59,000 |
| 2008/01/22 | 264 | 273 | 257 | 259 | 60,000 |
| 2008/01/21 | 287 | 287 | 277 | 284 | 70,000 |
| 2008/01/18 | 277 | 301 | 277 | 300 | 24,000 |
| 2008/01/17 | 294 | 298 | 291 | 297 | 55,000 |
| 2008/01/16 | 288 | 299 | 276 | 299 | 112,000 |
| 2008/01/15 | 306 | 308 | 302 | 308 | 45,000 |
| 2008/01/11 | 307 | 311 | 307 | 311 | 14,000 |
| 2008/01/10 | 310 | 311 | 307 | 311 | 17,000 |
| 2008/01/09 | 305 | 310 | 305 | 309 | 21,000 |
| 2008/01/08 | 311 | 312 | 305 | 308 | 35,000 |
| 2008/01/07 | 325 | 325 | 312 | 316 | 30,000 |
| 2008/01/04 | 323 | 329 | 320 | 329 | 13,000 |