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 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 201 | 190 | 190 | 6,000 |
| 2009/12/29 | 200 | 203 | 197 | 200 | 9,000 |
| 2009/12/28 | 195 | 195 | 190 | 195 | 16,000 |
| 2009/12/25 | 184 | 192 | 184 | 192 | 13,000 |
| 2009/12/22 | 185 | 186 | 180 | 182 | 16,000 |
| 2009/12/21 | 187 | 187 | 183 | 183 | 3,000 |
| 2009/12/18 | 185 | 187 | 185 | 187 | 4,000 |
| 2009/12/17 | 191 | 191 | 190 | 190 | 7,000 |
| 2009/12/16 | 192 | 192 | 189 | 189 | 7,000 |
| 2009/12/15 | 180 | 190 | 179 | 179 | 6,000 |
| 2009/12/14 | 191 | 191 | 183 | 184 | 9,000 |
| 2009/12/11 | 195 | 195 | 191 | 191 | 51,000 |
| 2009/12/10 | 189 | 190 | 183 | 185 | 48,000 |
| 2009/12/09 | 184 | 189 | 184 | 189 | 11,000 |
| 2009/12/08 | 183 | 187 | 181 | 184 | 17,000 |
| 2009/12/07 | 183 | 186 | 180 | 185 | 8,000 |
| 2009/12/04 | 185 | 185 | 179 | 179 | 10,000 |
| 2009/12/03 | 182 | 189 | 182 | 189 | 5,000 |
| 2009/12/02 | 185 | 185 | 184 | 185 | 12,000 |
| 2009/12/01 | 178 | 180 | 177 | 180 | 9,000 |
| 2009/11/30 | 169 | 177 | 168 | 177 | 8,000 |
| 2009/11/27 | 168 | 169 | 164 | 164 | 7,000 |
| 2009/11/26 | 180 | 180 | 170 | 170 | 23,000 |
| 2009/11/25 | 168 | 177 | 168 | 177 | 14,000 |
| 2009/11/24 | 176 | 177 | 169 | 169 | 14,000 |
| 2009/11/20 | 179 | 179 | 175 | 175 | 3,000 |
| 2009/11/19 | 180 | 180 | 172 | 177 | 7,000 |
| 2009/11/18 | 173 | 177 | 173 | 176 | 7,000 |
| 2009/11/17 | 174 | 174 | 168 | 168 | 9,000 |
| 2009/11/16 | 175 | 179 | 175 | 179 | 2,000 |
| 2009/11/13 | 181 | 182 | 176 | 182 | 5,000 |
| 2009/11/12 | 186 | 186 | 181 | 181 | 6,000 |
| 2009/11/11 | 188 | 195 | 188 | 190 | 5,000 |
| 2009/11/10 | 193 | 194 | 189 | 193 | 14,000 |
| 2009/11/09 | 182 | 185 | 179 | 185 | 5,000 |
| 2009/11/06 | 182 | 182 | 177 | 177 | 5,000 |
| 2009/11/05 | 187 | 187 | 184 | 186 | 4,000 |
| 2009/11/04 | 189 | 189 | 182 | 183 | 5,000 |
| 2009/11/02 | 188 | 189 | 188 | 189 | 6,000 |
| 2009/10/30 | 200 | 200 | 193 | 193 | 4,000 |
| 2009/10/29 | 194 | 200 | 193 | 200 | 16,000 |
| 2009/10/28 | 186 | 194 | 186 | 194 | 6,000 |
| 2009/10/27 | 201 | 201 | 185 | 191 | 16,000 |
| 2009/10/26 | 200 | 202 | 200 | 201 | 25,000 |
| 2009/10/23 | 190 | 197 | 189 | 197 | 19,000 |
| 2009/10/22 | 197 | 197 | 192 | 193 | 7,000 |
| 2009/10/21 | 196 | 197 | 191 | 197 | 8,000 |
| 2009/10/20 | 194 | 195 | 194 | 195 | 7,000 |
| 2009/10/19 | 193 | 195 | 191 | 195 | 7,000 |
| 2009/10/16 | 194 | 195 | 192 | 192 | 3,000 |
| 2009/10/15 | 191 | 196 | 191 | 194 | 6,000 |
| 2009/10/14 | 195 | 195 | 188 | 194 | 11,000 |
| 2009/10/13 | 187 | 195 | 187 | 195 | 11,000 |
| 2009/10/09 | 192 | 192 | 190 | 192 | 11,000 |
| 2009/10/08 | 188 | 188 | 187 | 188 | 4,000 |
| 2009/10/07 | 182 | 187 | 182 | 187 | 5,000 |
| 2009/10/06 | 181 | 184 | 180 | 182 | 6,000 |
| 2009/10/05 | 188 | 188 | 180 | 186 | 9,000 |
| 2009/10/02 | 194 | 194 | 189 | 189 | 11,000 |
| 2009/10/01 | 195 | 200 | 195 | 195 | 9,000 |
| 2009/09/30 | 202 | 202 | 196 | 200 | 10,000 |
| 2009/09/29 | 199 | 204 | 192 | 197 | 17,000 |
| 2009/09/28 | 204 | 205 | 199 | 204 | 28,000 |
| 2009/09/25 | 196 | 205 | 196 | 201 | 23,000 |
| 2009/09/24 | 195 | 199 | 193 | 199 | 17,000 |
| 2009/09/18 | 191 | 195 | 188 | 195 | 11,000 |
| 2009/09/17 | 188 | 193 | 188 | 190 | 5,000 |
| 2009/09/16 | 185 | 189 | 185 | 188 | 9,000 |
| 2009/09/15 | 187 | 190 | 187 | 190 | 7,000 |
| 2009/09/14 | 198 | 198 | 191 | 192 | 20,000 |
| 2009/09/11 | 199 | 199 | 197 | 197 | 30,000 |
| 2009/09/10 | 199 | 200 | 197 | 198 | 19,000 |
| 2009/09/09 | 199 | 200 | 195 | 200 | 20,000 |
| 2009/09/08 | 200 | 200 | 198 | 198 | 3,000 |
| 2009/09/04 | 200 | 201 | 200 | 201 | 12,000 |
| 2009/09/03 | 200 | 202 | 200 | 200 | 11,000 |
| 2009/09/02 | 202 | 202 | 200 | 202 | 14,000 |
| 2009/08/31 | 205 | 205 | 203 | 204 | 4,000 |
| 2009/08/28 | 205 | 205 | 201 | 202 | 12,000 |
| 2009/08/27 | 205 | 206 | 205 | 205 | 17,000 |
| 2009/08/26 | 204 | 205 | 204 | 205 | 19,000 |
| 2009/08/25 | 202 | 204 | 202 | 203 | 19,000 |
| 2009/08/24 | 199 | 202 | 199 | 201 | 13,000 |
| 2009/08/21 | 198 | 198 | 197 | 198 | 13,000 |
| 2009/08/20 | 199 | 203 | 199 | 201 | 18,000 |
| 2009/08/19 | 202 | 202 | 200 | 200 | 9,000 |
| 2009/08/18 | 202 | 203 | 201 | 201 | 22,000 |
| 2009/08/17 | 206 | 206 | 202 | 203 | 11,000 |
| 2009/08/14 | 202 | 207 | 202 | 206 | 9,000 |
| 2009/08/13 | 200 | 201 | 200 | 200 | 18,000 |
| 2009/08/12 | 208 | 208 | 197 | 197 | 22,000 |
| 2009/08/11 | 206 | 206 | 205 | 206 | 10,000 |
| 2009/08/10 | 209 | 209 | 205 | 206 | 39,000 |
| 2009/08/07 | 208 | 208 | 206 | 208 | 10,000 |
| 2009/08/06 | 210 | 211 | 207 | 208 | 22,000 |
| 2009/08/05 | 211 | 211 | 208 | 210 | 8,000 |
| 2009/08/04 | 212 | 212 | 210 | 210 | 11,000 |
| 2009/08/03 | 213 | 213 | 209 | 209 | 12,000 |
| 2009/07/31 | 212 | 212 | 210 | 212 | 19,000 |
| 2009/07/30 | 212 | 212 | 209 | 212 | 14,000 |
| 2009/07/29 | 210 | 218 | 206 | 213 | 32,000 |
| 2009/07/28 | 211 | 211 | 208 | 210 | 5,000 |
| 2009/07/27 | 207 | 211 | 207 | 211 | 27,000 |
| 2009/07/24 | 212 | 213 | 204 | 208 | 50,000 |
| 2009/07/23 | 211 | 211 | 210 | 210 | 4,000 |
| 2009/07/22 | 212 | 214 | 211 | 214 | 6,000 |
| 2009/07/21 | 211 | 214 | 209 | 210 | 7,000 |
| 2009/07/17 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/07/16 | 215 | 215 | 207 | 207 | 15,000 |
| 2009/07/15 | 208 | 213 | 206 | 213 | 9,000 |
| 2009/07/14 | 209 | 210 | 205 | 205 | 27,000 |
| 2009/07/13 | 213 | 213 | 208 | 208 | 11,000 |
| 2009/07/10 | 215 | 215 | 205 | 211 | 18,000 |
| 2009/07/09 | 211 | 212 | 207 | 212 | 21,000 |
| 2009/07/08 | 214 | 214 | 211 | 211 | 11,000 |
| 2009/07/07 | 216 | 218 | 214 | 215 | 11,000 |
| 2009/07/06 | 224 | 224 | 217 | 217 | 9,000 |
| 2009/07/03 | 216 | 223 | 214 | 221 | 21,000 |
| 2009/07/02 | 222 | 222 | 220 | 221 | 9,000 |
| 2009/07/01 | 216 | 222 | 216 | 222 | 12,000 |
| 2009/06/30 | 216 | 219 | 216 | 218 | 7,000 |
| 2009/06/29 | 218 | 218 | 216 | 216 | 3,000 |
| 2009/06/26 | 216 | 217 | 216 | 216 | 19,000 |
| 2009/06/25 | 213 | 220 | 213 | 219 | 15,000 |
| 2009/06/24 | 215 | 216 | 208 | 209 | 13,000 |
| 2009/06/23 | 209 | 217 | 207 | 208 | 16,000 |
| 2009/06/22 | 220 | 220 | 214 | 214 | 35,000 |
| 2009/06/19 | 209 | 209 | 203 | 204 | 18,000 |
| 2009/06/18 | 210 | 211 | 210 | 210 | 4,000 |
| 2009/06/17 | 207 | 218 | 205 | 215 | 6,000 |
| 2009/06/16 | 220 | 220 | 210 | 210 | 14,000 |
| 2009/06/15 | 225 | 225 | 219 | 224 | 29,000 |
| 2009/06/12 | 222 | 222 | 216 | 216 | 35,000 |
| 2009/06/11 | 220 | 220 | 213 | 213 | 43,000 |
| 2009/06/10 | 216 | 220 | 215 | 220 | 15,000 |
| 2009/06/09 | 219 | 219 | 212 | 215 | 18,000 |
| 2009/06/08 | 217 | 219 | 212 | 214 | 28,000 |
| 2009/06/05 | 207 | 209 | 206 | 206 | 17,000 |
| 2009/06/04 | 201 | 205 | 199 | 201 | 36,000 |
| 2009/06/03 | 199 | 205 | 199 | 200 | 25,000 |
| 2009/06/02 | 201 | 203 | 200 | 200 | 13,000 |
| 2009/06/01 | 198 | 202 | 196 | 198 | 27,000 |
| 2009/05/29 | 199 | 199 | 198 | 198 | 11,000 |
| 2009/05/28 | 197 | 202 | 197 | 198 | 5,000 |
| 2009/05/27 | 199 | 203 | 198 | 198 | 6,000 |
| 2009/05/26 | 201 | 201 | 196 | 197 | 30,000 |
| 2009/05/25 | 199 | 200 | 198 | 200 | 20,000 |
| 2009/05/22 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/05/21 | 192 | 197 | 192 | 197 | 6,000 |
| 2009/05/20 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/05/19 | 191 | 200 | 191 | 199 | 14,000 |
| 2009/05/18 | 194 | 194 | 190 | 190 | 11,000 |
| 2009/05/15 | 195 | 196 | 195 | 196 | 3,000 |
| 2009/05/14 | 196 | 201 | 194 | 194 | 9,000 |
| 2009/05/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/05/12 | 203 | 203 | 199 | 199 | 3,000 |
| 2009/05/11 | 198 | 203 | 198 | 203 | 3,000 |
| 2009/05/08 | 201 | 201 | 194 | 199 | 7,000 |
| 2009/05/07 | 201 | 201 | 196 | 196 | 3,000 |
| 2009/05/01 | 189 | 193 | 189 | 189 | 4,000 |
| 2009/04/30 | 189 | 195 | 189 | 194 | 7,000 |
| 2009/04/28 | 190 | 194 | 189 | 194 | 6,000 |
| 2009/04/27 | 197 | 197 | 191 | 191 | 19,000 |
| 2009/04/24 | 190 | 206 | 188 | 197 | 38,000 |
| 2009/04/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/22 | 196 | 196 | 189 | 195 | 15,000 |
| 2009/04/21 | 195 | 195 | 189 | 195 | 21,000 |
| 2009/04/20 | 198 | 198 | 196 | 198 | 4,000 |
| 2009/04/17 | 202 | 202 | 199 | 199 | 6,000 |
| 2009/04/16 | 204 | 206 | 197 | 202 | 19,000 |
| 2009/04/15 | 206 | 206 | 197 | 199 | 18,000 |
| 2009/04/14 | 207 | 207 | 201 | 201 | 8,000 |
| 2009/04/13 | 206 | 206 | 201 | 204 | 5,000 |
| 2009/04/10 | 207 | 207 | 197 | 201 | 16,000 |
| 2009/04/09 | 204 | 207 | 204 | 204 | 9,000 |
| 2009/04/08 | 203 | 203 | 199 | 199 | 7,000 |
| 2009/04/07 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/04/06 | 211 | 211 | 207 | 207 | 7,000 |
| 2009/04/03 | 223 | 223 | 212 | 212 | 3,000 |
| 2009/04/02 | 216 | 217 | 216 | 217 | 3,000 |
| 2009/04/01 | 214 | 220 | 214 | 219 | 16,000 |
| 2009/03/31 | 214 | 214 | 208 | 214 | 8,000 |
| 2009/03/30 | 212 | 219 | 212 | 217 | 9,000 |
| 2009/03/27 | 225 | 225 | 212 | 217 | 11,000 |
| 2009/03/26 | 230 | 230 | 215 | 215 | 27,000 |
| 2009/03/25 | 214 | 220 | 214 | 220 | 18,000 |
| 2009/03/24 | 218 | 219 | 209 | 209 | 24,000 |
| 2009/03/23 | 206 | 214 | 206 | 214 | 23,000 |
| 2009/03/19 | 215 | 215 | 205 | 207 | 12,000 |
| 2009/03/18 | 205 | 208 | 203 | 203 | 14,000 |
| 2009/03/17 | 208 | 208 | 204 | 208 | 8,000 |
| 2009/03/16 | 218 | 219 | 203 | 203 | 20,000 |
| 2009/03/13 | 210 | 218 | 201 | 208 | 43,000 |
| 2009/03/12 | 200 | 211 | 200 | 205 | 11,000 |
| 2009/03/11 | 201 | 211 | 201 | 211 | 7,000 |
| 2009/03/10 | 211 | 211 | 201 | 206 | 8,000 |
| 2009/03/09 | 205 | 210 | 205 | 206 | 10,000 |
| 2009/03/06 | 211 | 216 | 210 | 215 | 16,000 |
| 2009/03/05 | 210 | 211 | 200 | 211 | 16,000 |
| 2009/03/04 | 210 | 210 | 208 | 208 | 7,000 |
| 2009/03/03 | 217 | 217 | 209 | 209 | 3,000 |
| 2009/03/02 | 210 | 219 | 210 | 219 | 6,000 |
| 2009/02/27 | 210 | 210 | 200 | 200 | 5,000 |
| 2009/02/26 | 218 | 218 | 209 | 210 | 20,000 |
| 2009/02/25 | 185 | 200 | 185 | 196 | 8,000 |
| 2009/02/24 | 180 | 185 | 180 | 185 | 5,000 |
| 2009/02/23 | 190 | 190 | 182 | 182 | 6,000 |
| 2009/02/20 | 200 | 200 | 194 | 194 | 9,000 |
| 2009/02/19 | 202 | 208 | 190 | 190 | 7,000 |
| 2009/02/18 | 185 | 192 | 185 | 191 | 14,000 |
| 2009/02/17 | 193 | 194 | 193 | 194 | 4,000 |
| 2009/02/16 | 184 | 193 | 183 | 193 | 10,000 |
| 2009/02/13 | 198 | 198 | 175 | 176 | 15,000 |
| 2009/02/12 | 194 | 194 | 190 | 190 | 8,000 |
| 2009/02/10 | 204 | 204 | 193 | 193 | 12,000 |
| 2009/02/09 | 200 | 202 | 198 | 198 | 4,000 |
| 2009/02/06 | 202 | 207 | 196 | 202 | 7,000 |
| 2009/02/05 | 201 | 203 | 201 | 202 | 10,000 |
| 2009/02/04 | 205 | 205 | 193 | 193 | 32,000 |
| 2009/02/03 | 203 | 210 | 202 | 202 | 19,000 |
| 2009/02/02 | 202 | 212 | 201 | 212 | 4,000 |
| 2009/01/30 | 223 | 223 | 204 | 205 | 14,000 |
| 2009/01/29 | 213 | 215 | 205 | 215 | 34,000 |
| 2009/01/28 | 224 | 224 | 220 | 220 | 6,000 |
| 2009/01/27 | 224 | 224 | 223 | 224 | 9,000 |
| 2009/01/26 | 222 | 222 | 219 | 219 | 20,000 |
| 2009/01/23 | 217 | 217 | 207 | 215 | 10,000 |
| 2009/01/22 | 212 | 212 | 200 | 203 | 17,000 |
| 2009/01/21 | 207 | 213 | 207 | 212 | 8,000 |
| 2009/01/20 | 210 | 212 | 207 | 210 | 7,000 |
| 2009/01/19 | 222 | 227 | 200 | 200 | 18,000 |
| 2009/01/16 | 214 | 222 | 212 | 222 | 13,000 |
| 2009/01/15 | 223 | 223 | 211 | 214 | 24,000 |
| 2009/01/14 | 230 | 233 | 225 | 233 | 14,000 |
| 2009/01/13 | 250 | 250 | 225 | 240 | 15,000 |
| 2009/01/09 | 267 | 267 | 252 | 252 | 11,000 |
| 2009/01/08 | 265 | 265 | 255 | 255 | 8,000 |
| 2009/01/07 | 265 | 265 | 248 | 255 | 14,000 |
| 2009/01/06 | 252 | 252 | 247 | 247 | 3,000 |