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 |
---|---|---|---|---|---|
2010/12/30 | 172 | 173 | 170 | 173 | 21,000 |
2010/12/29 | 171 | 172 | 170 | 172 | 25,000 |
2010/12/28 | 172 | 173 | 172 | 172 | 17,000 |
2010/12/27 | 173 | 174 | 171 | 173 | 63,000 |
2010/12/24 | 169 | 172 | 169 | 171 | 27,000 |
2010/12/22 | 173 | 173 | 170 | 171 | 20,000 |
2010/12/21 | 170 | 173 | 169 | 172 | 40,000 |
2010/12/20 | 173 | 174 | 171 | 171 | 42,000 |
2010/12/17 | 173 | 175 | 173 | 174 | 24,000 |
2010/12/16 | 174 | 174 | 172 | 173 | 35,000 |
2010/12/15 | 176 | 176 | 173 | 173 | 65,000 |
2010/12/14 | 176 | 176 | 173 | 175 | 73,000 |
2010/12/13 | 173 | 173 | 171 | 173 | 47,000 |
2010/12/10 | 171 | 173 | 170 | 172 | 100,000 |
2010/12/09 | 176 | 176 | 172 | 173 | 83,000 |
2010/12/08 | 166 | 176 | 166 | 174 | 343,000 |
2010/12/07 | 168 | 168 | 164 | 165 | 91,000 |
2010/12/06 | 162 | 167 | 162 | 166 | 49,000 |
2010/12/03 | 164 | 164 | 162 | 162 | 27,000 |
2010/12/02 | 163 | 163 | 161 | 163 | 93,000 |
2010/12/01 | 159 | 159 | 158 | 158 | 16,000 |
2010/11/30 | 164 | 164 | 161 | 161 | 38,000 |
2010/11/29 | 159 | 163 | 159 | 163 | 32,000 |
2010/11/26 | 159 | 160 | 157 | 157 | 39,000 |
2010/11/25 | 159 | 161 | 159 | 160 | 31,000 |
2010/11/24 | 160 | 160 | 158 | 158 | 21,000 |
2010/11/22 | 162 | 163 | 161 | 163 | 28,000 |
2010/11/19 | 162 | 163 | 161 | 161 | 19,000 |
2010/11/18 | 159 | 161 | 158 | 159 | 20,000 |
2010/11/17 | 159 | 159 | 158 | 159 | 12,000 |
2010/11/16 | 161 | 163 | 161 | 162 | 31,000 |
2010/11/15 | 159 | 161 | 158 | 161 | 12,000 |
2010/11/12 | 162 | 162 | 159 | 159 | 15,000 |
2010/11/11 | 160 | 162 | 160 | 161 | 59,000 |
2010/11/10 | 161 | 163 | 160 | 160 | 42,000 |
2010/11/09 | 161 | 162 | 160 | 161 | 25,000 |
2010/11/08 | 155 | 165 | 155 | 160 | 86,000 |
2010/11/05 | 152 | 155 | 152 | 155 | 40,000 |
2010/11/04 | 152 | 152 | 149 | 152 | 38,000 |
2010/11/02 | 144 | 150 | 144 | 148 | 58,000 |
2010/11/01 | 146 | 147 | 144 | 146 | 16,000 |
2010/10/29 | 147 | 149 | 145 | 147 | 37,000 |
2010/10/28 | 145 | 151 | 145 | 151 | 41,000 |
2010/10/27 | 144 | 149 | 144 | 146 | 54,000 |
2010/10/26 | 144 | 146 | 143 | 143 | 51,000 |
2010/10/25 | 147 | 148 | 145 | 145 | 34,000 |
2010/10/22 | 145 | 147 | 145 | 145 | 17,000 |
2010/10/21 | 147 | 147 | 145 | 145 | 16,000 |
2010/10/20 | 147 | 147 | 145 | 146 | 22,000 |
2010/10/19 | 151 | 151 | 150 | 150 | 11,000 |
2010/10/18 | 148 | 151 | 148 | 150 | 23,000 |
2010/10/15 | 149 | 153 | 149 | 149 | 24,000 |
2010/10/14 | 150 | 152 | 150 | 152 | 19,000 |
2010/10/13 | 148 | 150 | 148 | 150 | 21,000 |
2010/10/12 | 158 | 158 | 149 | 150 | 38,000 |
2010/10/08 | 157 | 158 | 155 | 155 | 41,000 |
2010/10/07 | 157 | 159 | 155 | 159 | 53,000 |
2010/10/06 | 158 | 159 | 155 | 155 | 162,000 |
2010/10/05 | 153 | 158 | 152 | 157 | 70,000 |
2010/10/04 | 156 | 156 | 155 | 155 | 12,000 |
2010/10/01 | 159 | 159 | 155 | 158 | 25,000 |
2010/09/30 | 156 | 159 | 156 | 156 | 52,000 |
2010/09/29 | 155 | 156 | 154 | 156 | 20,000 |
2010/09/28 | 157 | 157 | 153 | 155 | 30,000 |
2010/09/27 | 154 | 157 | 153 | 156 | 47,000 |
2010/09/24 | 151 | 155 | 151 | 153 | 23,000 |
2010/09/22 | 153 | 154 | 152 | 153 | 21,000 |
2010/09/21 | 152 | 154 | 152 | 152 | 30,000 |
2010/09/17 | 150 | 152 | 150 | 150 | 29,000 |
2010/09/16 | 154 | 154 | 150 | 150 | 19,000 |
2010/09/15 | 153 | 154 | 152 | 152 | 14,000 |
2010/09/14 | 152 | 152 | 149 | 152 | 14,000 |
2010/09/13 | 150 | 150 | 149 | 149 | 14,000 |
2010/09/10 | 148 | 151 | 148 | 150 | 59,000 |
2010/09/09 | 149 | 151 | 148 | 151 | 23,000 |
2010/09/08 | 147 | 148 | 146 | 146 | 17,000 |
2010/09/07 | 154 | 154 | 149 | 150 | 28,000 |
2010/09/06 | 147 | 151 | 147 | 151 | 11,000 |
2010/09/03 | 147 | 149 | 147 | 147 | 10,000 |
2010/09/02 | 146 | 147 | 144 | 147 | 18,000 |
2010/09/01 | 148 | 148 | 143 | 145 | 35,000 |
2010/08/31 | 151 | 151 | 147 | 147 | 19,000 |
2010/08/30 | 151 | 154 | 151 | 153 | 20,000 |
2010/08/27 | 145 | 147 | 145 | 147 | 18,000 |
2010/08/26 | 146 | 147 | 145 | 147 | 45,000 |
2010/08/25 | 145 | 149 | 145 | 146 | 30,000 |
2010/08/24 | 149 | 149 | 142 | 145 | 44,000 |
2010/08/23 | 151 | 151 | 148 | 148 | 18,000 |
2010/08/20 | 156 | 156 | 152 | 152 | 13,000 |
2010/08/19 | 153 | 156 | 153 | 156 | 21,000 |
2010/08/18 | 160 | 160 | 150 | 155 | 52,000 |
2010/08/17 | 157 | 157 | 153 | 156 | 23,000 |
2010/08/16 | 158 | 158 | 155 | 155 | 16,000 |
2010/08/13 | 157 | 160 | 155 | 159 | 28,000 |
2010/08/12 | 159 | 161 | 159 | 160 | 20,000 |
2010/08/11 | 161 | 161 | 157 | 159 | 21,000 |
2010/08/10 | 162 | 163 | 161 | 161 | 15,000 |
2010/08/09 | 162 | 163 | 160 | 161 | 21,000 |
2010/08/06 | 163 | 164 | 160 | 160 | 33,000 |
2010/08/05 | 165 | 166 | 162 | 162 | 39,000 |
2010/08/04 | 168 | 168 | 163 | 163 | 21,000 |
2010/08/03 | 169 | 169 | 165 | 166 | 16,000 |
2010/08/02 | 166 | 168 | 165 | 165 | 16,000 |
2010/07/30 | 167 | 167 | 165 | 165 | 17,000 |
2010/07/29 | 170 | 170 | 168 | 170 | 36,000 |
2010/07/28 | 173 | 185 | 160 | 169 | 245,000 |
2010/07/27 | 170 | 172 | 170 | 171 | 16,000 |
2010/07/26 | 174 | 174 | 168 | 168 | 55,000 |
2010/07/23 | 170 | 174 | 170 | 171 | 22,000 |
2010/07/22 | 170 | 170 | 168 | 168 | 14,000 |
2010/07/21 | 178 | 178 | 169 | 170 | 31,000 |
2010/07/20 | 173 | 173 | 173 | 173 | 3,000 |
2010/07/16 | 180 | 180 | 175 | 175 | 33,000 |
2010/07/15 | 178 | 180 | 177 | 180 | 50,000 |
2010/07/14 | 174 | 177 | 171 | 176 | 24,000 |
2010/07/13 | 171 | 174 | 170 | 170 | 28,000 |
2010/07/12 | 171 | 176 | 171 | 172 | 15,000 |
2010/07/09 | 175 | 175 | 171 | 172 | 27,000 |
2010/07/08 | 172 | 173 | 172 | 172 | 21,000 |
2010/07/07 | 173 | 174 | 167 | 167 | 23,000 |
2010/07/06 | 169 | 172 | 168 | 172 | 8,000 |
2010/07/05 | 169 | 170 | 168 | 169 | 11,000 |
2010/07/02 | 168 | 170 | 168 | 170 | 6,000 |
2010/07/01 | 171 | 171 | 167 | 168 | 20,000 |
2010/06/30 | 170 | 171 | 168 | 171 | 13,000 |
2010/06/29 | 177 | 177 | 172 | 172 | 13,000 |
2010/06/28 | 179 | 179 | 175 | 176 | 35,000 |
2010/06/25 | 181 | 185 | 180 | 180 | 30,000 |
2010/06/24 | 183 | 184 | 182 | 182 | 24,000 |
2010/06/23 | 186 | 186 | 182 | 183 | 16,000 |
2010/06/22 | 188 | 188 | 185 | 186 | 24,000 |
2010/06/21 | 192 | 192 | 186 | 188 | 41,000 |
2010/06/18 | 183 | 184 | 182 | 182 | 46,000 |
2010/06/17 | 185 | 186 | 183 | 186 | 31,000 |
2010/06/16 | 185 | 185 | 180 | 183 | 48,000 |
2010/06/15 | 182 | 184 | 182 | 182 | 26,000 |
2010/06/14 | 178 | 182 | 177 | 182 | 49,000 |
2010/06/11 | 177 | 178 | 175 | 175 | 65,000 |
2010/06/10 | 173 | 175 | 172 | 173 | 38,000 |
2010/06/09 | 175 | 177 | 168 | 171 | 53,000 |
2010/06/08 | 175 | 179 | 174 | 174 | 39,000 |
2010/06/07 | 183 | 183 | 178 | 178 | 62,000 |
2010/06/04 | 193 | 196 | 180 | 188 | 46,000 |
2010/06/03 | 193 | 195 | 190 | 190 | 37,000 |
2010/06/02 | 191 | 192 | 190 | 191 | 24,000 |
2010/06/01 | 191 | 194 | 190 | 191 | 26,000 |
2010/05/31 | 189 | 195 | 189 | 194 | 28,000 |
2010/05/28 | 200 | 200 | 191 | 191 | 51,000 |
2010/05/27 | 190 | 191 | 189 | 189 | 48,000 |
2010/05/26 | 195 | 195 | 191 | 192 | 45,000 |
2010/05/25 | 201 | 201 | 192 | 192 | 51,000 |
2010/05/24 | 199 | 205 | 193 | 199 | 56,000 |
2010/05/21 | 209 | 209 | 196 | 198 | 51,000 |
2010/05/20 | 203 | 208 | 203 | 205 | 23,000 |
2010/05/19 | 206 | 210 | 204 | 207 | 43,000 |
2010/05/18 | 219 | 219 | 209 | 214 | 58,000 |
2010/05/17 | 232 | 232 | 219 | 220 | 65,000 |
2010/05/14 | 227 | 237 | 220 | 234 | 74,000 |
2010/05/13 | 228 | 236 | 218 | 229 | 314,000 |
2010/05/12 | 202 | 221 | 202 | 220 | 142,000 |
2010/05/11 | 212 | 213 | 202 | 202 | 44,000 |
2010/05/10 | 206 | 206 | 201 | 205 | 46,000 |
2010/05/07 | 201 | 209 | 201 | 207 | 48,000 |
2010/05/06 | 218 | 218 | 209 | 212 | 54,000 |
2010/04/30 | 223 | 227 | 219 | 221 | 58,000 |
2010/04/28 | 212 | 227 | 212 | 222 | 219,000 |
2010/04/27 | 218 | 225 | 211 | 217 | 215,000 |
2010/04/26 | 221 | 222 | 216 | 217 | 70,000 |
2010/04/23 | 203 | 222 | 202 | 216 | 147,000 |
2010/04/22 | 204 | 206 | 200 | 204 | 72,000 |
2010/04/21 | 203 | 208 | 199 | 208 | 70,000 |
2010/04/20 | 203 | 203 | 201 | 201 | 26,000 |
2010/04/19 | 202 | 208 | 202 | 203 | 14,000 |
2010/04/16 | 207 | 207 | 204 | 205 | 18,000 |
2010/04/15 | 210 | 210 | 207 | 209 | 34,000 |
2010/04/14 | 213 | 217 | 198 | 203 | 111,000 |
2010/04/13 | 220 | 220 | 213 | 213 | 80,000 |
2010/04/12 | 224 | 224 | 218 | 218 | 166,000 |
2010/04/09 | 220 | 232 | 213 | 218 | 541,000 |
2010/04/08 | 217 | 222 | 216 | 218 | 325,000 |
2010/04/07 | 202 | 218 | 202 | 216 | 350,000 |
2010/04/06 | 208 | 208 | 201 | 205 | 126,000 |
2010/04/05 | 195 | 210 | 194 | 209 | 687,000 |
2010/04/02 | 188 | 198 | 186 | 193 | 625,000 |
2010/04/01 | 189 | 189 | 183 | 183 | 49,000 |
2010/03/31 | 188 | 191 | 185 | 185 | 40,000 |
2010/03/30 | 191 | 191 | 186 | 190 | 48,000 |
2010/03/29 | 191 | 191 | 188 | 188 | 10,000 |
2010/03/26 | 186 | 192 | 185 | 192 | 54,000 |
2010/03/25 | 190 | 191 | 186 | 188 | 33,000 |
2010/03/24 | 190 | 191 | 186 | 186 | 24,000 |
2010/03/23 | 185 | 190 | 185 | 185 | 24,000 |
2010/03/19 | 190 | 194 | 189 | 189 | 35,000 |
2010/03/18 | 190 | 192 | 190 | 190 | 30,000 |
2010/03/17 | 187 | 191 | 187 | 191 | 39,000 |
2010/03/16 | 189 | 189 | 184 | 187 | 25,000 |
2010/03/15 | 189 | 189 | 189 | 189 | 11,000 |
2010/03/12 | 188 | 189 | 185 | 189 | 30,000 |
2010/03/11 | 189 | 189 | 180 | 183 | 38,000 |
2010/03/10 | 190 | 190 | 186 | 187 | 27,000 |
2010/03/09 | 188 | 189 | 186 | 186 | 26,000 |
2010/03/08 | 183 | 188 | 180 | 187 | 32,000 |
2010/03/05 | 180 | 180 | 178 | 180 | 21,000 |
2010/03/04 | 180 | 180 | 176 | 180 | 31,000 |
2010/03/03 | 177 | 177 | 171 | 177 | 20,000 |
2010/03/02 | 179 | 179 | 173 | 173 | 27,000 |
2010/03/01 | 175 | 177 | 174 | 176 | 16,000 |
2010/02/26 | 176 | 176 | 172 | 175 | 39,000 |
2010/02/25 | 179 | 179 | 172 | 178 | 74,000 |
2010/02/24 | 165 | 203 | 162 | 180 | 493,000 |
2010/02/23 | 169 | 169 | 163 | 163 | 10,000 |
2010/02/22 | 160 | 164 | 160 | 164 | 11,000 |
2010/02/19 | 163 | 163 | 158 | 160 | 27,000 |
2010/02/18 | 163 | 165 | 163 | 165 | 8,000 |
2010/02/17 | 165 | 166 | 162 | 162 | 14,000 |
2010/02/16 | 161 | 162 | 161 | 162 | 3,000 |
2010/02/15 | 161 | 161 | 160 | 160 | 6,000 |
2010/02/12 | 158 | 161 | 158 | 160 | 14,000 |
2010/02/10 | 168 | 168 | 158 | 158 | 26,000 |
2010/02/09 | 163 | 163 | 158 | 163 | 16,000 |
2010/02/08 | 161 | 167 | 161 | 167 | 12,000 |
2010/02/05 | 168 | 168 | 164 | 164 | 17,000 |
2010/02/04 | 171 | 171 | 169 | 169 | 14,000 |
2010/02/03 | 169 | 171 | 169 | 171 | 5,000 |
2010/02/02 | 168 | 173 | 168 | 170 | 8,000 |
2010/02/01 | 170 | 170 | 167 | 168 | 20,000 |
2010/01/29 | 180 | 180 | 175 | 175 | 11,000 |
2010/01/28 | 180 | 186 | 180 | 180 | 19,000 |
2010/01/27 | 182 | 185 | 181 | 181 | 19,000 |
2010/01/26 | 187 | 187 | 183 | 183 | 20,000 |
2010/01/25 | 181 | 187 | 181 | 187 | 18,000 |
2010/01/22 | 187 | 187 | 183 | 186 | 10,000 |
2010/01/21 | 182 | 191 | 181 | 186 | 18,000 |
2010/01/20 | 187 | 190 | 186 | 186 | 12,000 |
2010/01/19 | 186 | 190 | 186 | 190 | 5,000 |
2010/01/18 | 189 | 191 | 189 | 191 | 7,000 |
2010/01/15 | 188 | 188 | 188 | 188 | 13,000 |
2010/01/14 | 193 | 193 | 192 | 193 | 7,000 |
2010/01/13 | 193 | 195 | 188 | 188 | 9,000 |
2010/01/12 | 188 | 194 | 187 | 194 | 11,000 |
2010/01/08 | 190 | 194 | 188 | 194 | 17,000 |
2010/01/07 | 185 | 185 | 184 | 185 | 11,000 |
2010/01/06 | 191 | 191 | 180 | 185 | 17,000 |
2010/01/05 | 186 | 187 | 186 | 186 | 6,000 |
2010/01/04 | 185 | 185 | 184 | 184 | 5,000 |